[[1742342400000,11.45701,11.45747,11.45526,11.45735,732.3599853515625],[1742342460000,11.45723,11.45777,11.45556,11.45556,372.6000061035156],[1742342520000,11.45568,11.45731,11.45495,11.45728,506.1000061035156],[1742342580000,11.4574,11.45822,11.4566,11.45711,281.4599914550781],[1742342640000,11.4572,11.45777,11.45652,11.4572,343.6400146484375],[1742342700000,11.45734,11.45843,11.45655,11.45817,347.2300109863281],[1742342760000,11.45829,11.45844,11.45779,11.45819,60.97999954223633],[1742342820000,11.45831,11.45912,11.45831,11.45849,133.1699981689453],[1742342880000,11.45837,11.45853,11.45726,11.45798,224.0500030517578],[1742342940000,11.4581,11.4581,11.45705,11.45717,240.1199951171875],[1742343000000,11.45729,11.45786,11.45608,11.45711,231.83999633789062],[1742343060000,11.45699,11.45753,11.45638,11.45638,256.67999267578125],[1742343120000,11.45638,11.45863,11.45628,11.45832,482.4200134277344],[1742343180000,11.45832,11.45887,11.45665,11.45793,301.17999267578125],[1742343240000,11.4574,11.45849,11.4566,11.45792,429.6600036621094],[1742343300000,11.45804,11.4587,11.45663,11.45841,786.8400268554688],[1742343360000,11.4584,11.45871,11.45716,11.45848,935.3699951171875],[1742343420000,11.45738,11.45849,11.45674,11.45709,732.469970703125],[1742343480000,11.4572,11.4577,11.45702,11.45754,88.95999908447266],[1742343540000,11.45777,11.45795,11.45511,11.45553,138.11000061035156],[1742343600000,11.45553,11.45647,11.45526,11.45627,353.489990234375],[1742343660000,11.4563,11.45642,11.45505,11.45557,612.2100219726562],[1742343720000,11.45504,11.45648,11.45416,11.45505,1003.8499755859375],[1742343780000,11.4558,11.45607,11.45405,11.45426,843.969970703125],[1742343840000,11.45474,11.45542,11.45355,11.45542,216.8300018310547],[1742343900000,11.45554,11.45725,11.45478,11.45654,596.280029296875],[1742343960000,11.45642,11.45658,11.45571,11.45572,198.2100067138672],[1742344020000,11.45584,11.45672,11.45477,11.45516,681.760009765625],[1742344080000,11.45516,11.45633,11.45516,11.45614,239.61000061035156],[1742344140000,11.45585,11.45634,11.45505,11.45565,364.32000732421875],[1742344200000,11.45618,11.45625,11.45522,11.45562,305.8500061035156],[1742344260000,11.4555,11.45674,11.45538,11.45634,248.39999389648438],[1742344320000,11.456,11.456,11.45397,11.45398,256.67999267578125],[1742344380000,11.45458,11.45503,11.45377,11.45446,256.67999267578125],[1742344440000,11.45458,11.45537,11.45342,11.45455,329.5400085449219],[1742344500000,11.45443,11.45516,11.45278,11.45278,377.30999755859375],[1742344560000,11.45312,11.45399,11.45254,11.45277,403.67999267578125],[1742344620000,11.45265,11.45337,11.45237,11.45239,364.32000732421875],[1742344680000,11.4514,11.4531,11.45087,11.45268,537.1799926757812],[1742344740000,11.4528,11.45327,11.45146,11.45323,560.489990234375],[1742344800000,11.45228,11.45439,11.45166,11.45332,594.0900268554688],[1742344860000,11.45336,11.45366,11.45208,11.45265,675.9000244140625],[1742344920000,11.4532,11.45431,11.4529,11.45361,255.14999389648438],[1742344980000,11.45324,11.45624,11.45272,11.45576,460.1099853515625],[1742345040000,11.45564,11.45576,11.45391,11.45458,389.1600036621094],[1742345100000,11.45677,11.45798,11.45631,11.45793,158.47000122070312],[1742345160000,11.45767,11.45876,11.45751,11.4585,86.55999755859375],[1742345220000,11.45862,11.45942,11.45755,11.45846,77.25],[1742345280000,11.4591,11.46002,11.4575,11.46002,60.2599983215332],[1742345340000,11.46002,11.46264,11.45872,11.45898,219.16000366210938],[1742345400000,11.45893,11.46264,11.45833,11.46134,204.22999572753906],[1742345460000,11.46106,11.46291,11.46006,11.46045,402],[1742345520000,11.46077,11.46341,11.45815,11.46126,1288.6700439453125],[1742345580000,11.46001,11.46777,11.45548,11.45832,1027.3900146484375],[1742345640000,11.45838,11.4587,11.45574,11.45574,322.1400146484375],[1742345700000,11.45596,11.45775,11.45433,11.45551,630.22998046875],[1742345760000,11.45527,11.45717,11.45511,11.45587,191.97999572753906],[1742345820000,11.45594,11.45717,11.45525,11.45711,88.08999633789062],[1742345880000,11.45697,11.45731,11.45562,11.45675,59.77000045776367],[1742345940000,11.45676,11.45896,11.45674,11.45823,120.69999694824219],[1742346000000,11.45805,11.45873,11.45592,11.45691,84.20999908447266],[1742346060000,11.45663,11.45699,11.45625,11.45625,100.97000122070312],[1742346120000,11.45637,11.45731,11.4562,11.45707,55.52000045776367],[1742346180000,11.45677,11.45703,11.45586,11.45633,53.209999084472656],[1742346240000,11.45645,11.4567,11.45553,11.45565,60.45000076293945],[1742346300000,11.45553,11.45572,11.45537,11.45544,41.849998474121094],[1742346360000,11.45546,11.45582,11.45355,11.45501,48.54999923706055],[1742346420000,11.45501,11.45501,11.45333,11.45436,62.2400016784668],[1742346480000,11.45436,11.45527,11.4539,11.45463,69.75],[1742346540000,11.45487,11.45487,11.45261,11.45337,98.08999633789062],[1742346600000,11.45349,11.45617,11.45334,11.45617,54.75],[1742346660000,11.45616,11.45736,11.45616,11.45736,58.84000015258789],[1742346720000,11.45748,11.45888,11.45662,11.45749,161.00999450683594],[1742346780000,11.45725,11.45778,11.45538,11.4568,134.86000061035156],[1742346840000,11.45668,11.45757,11.45641,11.45712,75.94000244140625],[1742346900000,11.45711,11.45844,11.45677,11.4577,105.91000366210938],[1742346960000,11.45769,11.4589,11.45756,11.45826,152.42999267578125],[1742347020000,11.45848,11.45982,11.45796,11.45884,79.30000305175781],[1742347080000,11.45922,11.45955,11.4581,11.45913,150.33999633789062],[1742347140000,11.4594,11.46127,11.45915,11.46116,96.87000274658203],[1742347200000,11.46116,11.46168,11.46116,11.46144,40.31999969482422],[1742347260000,11.46132,11.46153,11.46038,11.46094,141.58999633789062],[1742347320000,11.46142,11.46148,11.45963,11.46099,248.22000122070312],[1742347380000,11.46099,11.46099,11.46005,11.46034,58.560001373291016],[1742347440000,11.46004,11.46327,11.46004,11.46263,139.97999572753906],[1742347500000,11.46275,11.46357,11.46224,11.46261,89.4000015258789],[1742347560000,11.46273,11.46281,11.46227,11.46268,36.689998626708984],[1742347620000,11.4628,11.46362,11.46191,11.46231,94.5],[1742347680000,11.46231,11.46367,11.46205,11.46293,302.6000061035156],[1742347740000,11.46309,11.46424,11.46144,11.46345,363.55999755859375],[1742347800000,11.46324,11.46448,11.46185,11.46364,330.0199890136719],[1742347860000,11.46377,11.46488,11.46255,11.46427,334.1199951171875],[1742347920000,11.46427,11.46564,11.46321,11.46432,178.61000061035156],[1742347980000,11.4645,11.46526,11.46095,11.46302,255.3000030517578],[1742348040000,11.46317,11.46468,11.46197,11.46324,346.5199890136719],[1742348100000,11.46312,11.46493,11.46202,11.46422,251.13999938964844],[1742348160000,11.46331,11.46571,11.46301,11.46501,361.4200134277344],[1742348220000,11.46483,11.46538,11.46307,11.46348,367.489990234375],[1742348280000,11.46336,11.46376,11.4613,11.46313,166.22000122070312],[1742348340000,11.46313,11.46472,11.45887,11.46333,378.6600036621094],[1742348400000,11.46386,11.46433,11.4625,11.46355,245.17999267578125],[1742348460000,11.46367,11.46415,11.46305,11.46307,142.33999633789062],[1742348520000,11.46306,11.46364,11.46222,11.46306,155.67999267578125],[1742348580000,11.46321,11.46321,11.46061,11.46169,568.6199951171875],[1742348640000,11.46132,11.46235,11.46007,11.46118,373.7300109863281],[1742348700000,11.46102,11.46339,11.46066,11.46169,360.7300109863281],[1742348760000,11.46167,11.4621,11.46162,11.46162,70.87999725341797],[1742348820000,11.46174,11.46339,11.4615,11.46246,136.9600067138672],[1742348880000,11.46247,11.46445,11.46239,11.46329,517.4000244140625],[1742348940000,11.46329,11.46507,11.46259,11.46477,168.0800018310547],[1742349000000,11.46465,11.46561,11.46412,11.46539,322.7900085449219],[1742349060000,11.46519,11.46546,11.46328,11.4641,461.0899963378906],[1742349120000,11.4641,11.46528,11.46362,11.46446,213.1699981689453],[1742349180000,11.46458,11.46604,11.46401,11.46522,242.22999572753906],[1742349240000,11.46548,11.46621,11.46449,11.46486,375.80999755859375],[1742349300000,11.46485,11.46539,11.46424,11.46437,105.08000183105469],[1742349360000,11.46437,11.46437,11.46401,11.46413,79.9000015258789],[1742349420000,11.46413,11.46487,11.46389,11.46447,95.83999633789062],[1742349480000,11.46446,11.46498,11.46109,11.46109,153.38999938964844],[1742349540000,11.46131,11.46367,11.46102,11.46321,193.35000610351562],[1742349600000,11.4619,11.46257,11.46169,11.46228,87.56999969482422],[1742349660000,11.46204,11.46249,11.4612,11.4617,212.08999633789062],[1742349720000,11.46146,11.46278,11.46108,11.46254,151.36000061035156],[1742349780000,11.46231,11.46231,11.46013,11.46081,127.12999725341797],[1742349840000,11.46078,11.46142,11.46033,11.4609,100.94999694824219],[1742349900000,11.46102,11.46167,11.46053,11.4611,93.62000274658203],[1742349960000,11.46114,11.46129,11.46,11.46087,108.7699966430664],[1742350020000,11.46075,11.46087,11.45901,11.45976,93.26000213623047],[1742350080000,11.45962,11.4604,11.45859,11.4595,77.38999938964844],[1742350140000,11.4597,11.45972,11.45863,11.4592,103.69000244140625],[1742350200000,11.45921,11.45931,11.45873,11.45917,64.38999938964844],[1742350260000,11.45929,11.45936,11.45874,11.45905,54.599998474121094],[1742350320000,11.45902,11.4603,11.45867,11.45964,135.4199981689453],[1742350380000,11.45976,11.45976,11.45656,11.45671,36.56999969482422],[1742350440000,11.45692,11.457,11.45594,11.45602,128.77000427246094],[1742350500000,11.45566,11.45635,11.45498,11.45538,126.70999908447266],[1742350560000,11.45594,11.45605,11.4548,11.45583,250.1199951171875],[1742350620000,11.45579,11.45692,11.45528,11.45674,156.92999267578125],[1742350680000,11.45673,11.45767,11.4551,11.45738,207.24000549316406],[1742350740000,11.45729,11.45793,11.45692,11.45761,247.11000061035156],[1742350800000,11.45773,11.45784,11.45686,11.4572,129.8699951171875],[1742350860000,11.45709,11.45747,11.45577,11.45667,249.57000732421875],[1742350920000,11.45666,11.45707,11.45534,11.45593,164.82000732421875],[1742350980000,11.45583,11.45651,11.45506,11.45626,142.19000244140625],[1742351040000,11.45618,11.45789,11.45616,11.45726,84.7300033569336],[1742351100000,11.45714,11.4576,11.45484,11.45502,248.41000366210938],[1742351160000,11.45515,11.45565,11.45388,11.45519,259.239990234375],[1742351220000,11.45525,11.45597,11.45422,11.45444,199.8000030517578],[1742351280000,11.45432,11.4561,11.45432,11.4561,114.5999984741211],[1742351340000,11.45622,11.45692,11.45546,11.45583,82.12999725341797],[1742351400000,11.45583,11.45872,11.45537,11.45694,161.1999969482422],[1742351460000,11.45694,11.45783,11.45657,11.4576,128],[1742351520000,11.45748,11.45751,11.4562,11.45661,103.3499984741211],[1742351580000,11.4566,11.45707,11.45348,11.45506,145.57000732421875],[1742351640000,11.45505,11.45524,11.45456,11.45522,205.13999938964844],[1742351700000,11.45523,11.45536,11.4541,11.45489,123.48999786376953],[1742351760000,11.4549,11.45496,11.453,11.45338,141.8000030517578],[1742351820000,11.45313,11.4537,11.45266,11.45354,93.76000213623047],[1742351880000,11.45343,11.45344,11.45241,11.45257,77.51000213623047],[1742351940000,11.45269,11.45296,11.45211,11.45236,89.9000015258789],[1742352000000,11.45248,11.4528,11.45167,11.45197,139.49000549316406],[1742352060000,11.45209,11.45328,11.45163,11.45303,127.87999725341797],[1742352120000,11.45295,11.45392,11.45229,11.45338,117.62999725341797],[1742352180000,11.45382,11.45382,11.45299,11.45336,61.470001220703125],[1742352240000,11.45348,11.45368,11.4532,11.45335,58.900001525878906],[1742352300000,11.45311,11.4539,11.45255,11.45349,75.63999938964844],[1742352360000,11.45348,11.45505,11.45328,11.45441,86.66999816894531],[1742352420000,11.45453,11.45532,11.45446,11.45479,76.33000183105469],[1742352480000,11.45485,11.45495,11.45401,11.45418,96.79000091552734],[1742352540000,11.45416,11.45497,11.45406,11.45406,46.45000076293945],[1742352600000,11.45393,11.45588,11.45389,11.45501,130.57000732421875],[1742352660000,11.45489,11.45512,11.45412,11.4546,79.58999633789062],[1742352720000,11.4545,11.45482,11.45379,11.45398,79.0199966430664],[1742352780000,11.45394,11.45404,11.453,11.45371,88.58999633789062],[1742352840000,11.45372,11.45423,11.4535,11.45423,58.7400016784668],[1742352900000,11.45435,11.45462,11.45334,11.45393,151.02999877929688],[1742352960000,11.45395,11.45447,11.45346,11.4536,68.70999908447266],[1742353020000,11.45373,11.45451,11.45347,11.45449,68.68000030517578],[1742353080000,11.45454,11.45513,11.45421,11.4546,71.80000305175781],[1742353140000,11.45484,11.45619,11.45484,11.45586,66.83999633789062],[1742353200000,11.45625,11.45647,11.45529,11.45617,122.69000244140625],[1742353260000,11.45605,11.4562,11.45538,11.45602,166.52999877929688],[1742353320000,11.4559,11.45605,11.45513,11.45581,107.16000366210938],[1742353380000,11.45581,11.45581,11.45506,11.4552,46.369998931884766],[1742353440000,11.4552,11.45524,11.45472,11.45507,37.709999084472656],[1742353500000,11.45495,11.45507,11.45432,11.45469,49.970001220703125],[1742353560000,11.45481,11.45562,11.45481,11.45514,29.469999313354492],[1742353620000,11.45502,11.45552,11.45379,11.4547,61.939998626708984],[1742353680000,11.45482,11.45495,11.45458,11.45489,41.849998474121094],[1742353740000,11.45463,11.4554,11.45462,11.4551,55.2599983215332],[1742353800000,11.45521,11.45564,11.45479,11.45506,47.13999938964844],[1742353860000,11.45494,11.45541,11.4547,11.45502,58.11000061035156],[1742353920000,11.45514,11.45526,11.45445,11.45462,34.099998474121094],[1742353980000,11.45459,11.45481,11.45371,11.45411,24.270000457763672],[1742354040000,11.45412,11.45536,11.45412,11.45524,74.8499984741211],[1742354100000,11.45521,11.4555,11.45436,11.4547,109.33999633789062],[1742354160000,11.45494,11.4557,11.45469,11.4557,87.2699966430664],[1742354220000,11.45536,11.45629,11.45461,11.45576,149.00999450683594],[1742354280000,11.45575,11.45641,11.45561,11.45587,143.49000549316406],[1742354340000,11.45587,11.45728,11.45574,11.45711,60.86000061035156],[1742354400000,11.45711,11.45745,11.45678,11.45715,79.83000183105469],[1742354460000,11.45716,11.45834,11.45668,11.45806,78.54000091552734],[1742354520000,11.45816,11.45828,11.4577,11.45795,35.02000045776367],[1742354580000,11.45804,11.45858,11.45745,11.45783,77.1500015258789],[1742354640000,11.45792,11.45878,11.45742,11.45831,91.93000030517578],[1742354700000,11.4584,11.46165,11.4583,11.46052,119.04000091552734],[1742354760000,11.46051,11.46259,11.46032,11.46202,92.98999786376953],[1742354820000,11.46214,11.46243,11.4613,11.46243,86.41999816894531],[1742354880000,11.46206,11.46319,11.46192,11.46274,95.5999984741211],[1742354940000,11.46273,11.46406,11.4625,11.46327,298.8900146484375],[1742355000000,11.46328,11.46359,11.46235,11.46301,153],[1742355060000,11.46326,11.46428,11.4625,11.4625,243.58999633789062],[1742355120000,11.4627,11.46415,11.4627,11.46343,117.52999877929688],[1742355180000,11.46337,11.4643,11.46328,11.46368,91.43000030517578],[1742355240000,11.46381,11.46576,11.46376,11.46492,140.8000030517578],[1742355300000,11.46492,11.46578,11.46479,11.46563,115.75],[1742355360000,11.46562,11.46602,11.46443,11.46443,142.6199951171875],[1742355420000,11.46443,11.46518,11.46432,11.46503,129.6999969482422],[1742355480000,11.46514,11.4659,11.46479,11.46483,145.19000244140625],[1742355540000,11.46497,11.4672,11.46497,11.46707,85.25],[1742355600000,11.46695,11.46726,11.46643,11.46688,142.60000610351562],[1742355660000,11.46688,11.468,11.46664,11.4679,103.33000183105469],[1742355720000,11.46801,11.46882,11.46709,11.4687,141.64999389648438],[1742355780000,11.4687,11.46882,11.4671,11.46722,106.43000030517578],[1742355840000,11.46698,11.46746,11.46626,11.46734,37.20000076293945],[1742355900000,11.46734,11.46758,11.46701,11.4674,129.67999267578125],[1742355960000,11.46739,11.46739,11.46624,11.46659,180.3300018310547],[1742356020000,11.4666,11.46718,11.46659,11.46718,164.82000732421875],[1742356080000,11.46718,11.46897,11.46695,11.46897,76.9800033569336],[1742356140000,11.46897,11.47027,11.46825,11.47004,93.4000015258789],[1742356200000,11.47004,11.47008,11.46993,11.47008,54.650001525878906],[1742356260000,11.47009,11.47033,11.46996,11.46999,114.37999725341797],[1742356320000,11.46999,11.47012,11.46987,11.46995,51.599998474121094],[1742356380000,11.47007,11.4703,11.46942,11.46967,158.2899932861328],[1742356440000,11.46966,11.47113,11.4688,11.46889,222.30999755859375],[1742356500000,11.46881,11.4704,11.46845,11.46886,166],[1742356560000,11.46886,11.47021,11.46775,11.46775,164.3800048828125],[1742356620000,11.46775,11.46912,11.46756,11.4689,145.6699981689453],[1742356680000,11.46902,11.46902,11.46686,11.46745,242.41000366210938],[1742356740000,11.46725,11.46764,11.46624,11.46696,242.8000030517578],[1742356800000,11.46708,11.46708,11.46617,11.4666,119.0199966430664],[1742356860000,11.46643,11.46695,11.46567,11.46658,98.62000274658203],[1742356920000,11.46652,11.46711,11.46594,11.46679,53.970001220703125],[1742356980000,11.46666,11.46804,11.46641,11.46721,75.0999984741211],[1742357040000,11.46732,11.4689,11.46715,11.46867,120.83000183105469],[1742357100000,11.46976,11.46976,11.46765,11.46787,117.27999877929688],[1742357160000,11.46812,11.46821,11.46766,11.46781,24.799999237060547],[1742357220000,11.46781,11.468,11.46738,11.46775,51.150001525878906],[1742357280000,11.46773,11.46822,11.4675,11.46789,82.1500015258789],[1742357340000,11.46777,11.46817,11.46733,11.4679,42.880001068115234],[1742357400000,11.46769,11.46897,11.46769,11.46841,53.720001220703125],[1742357460000,11.46864,11.46942,11.46808,11.46909,123.69999694824219],[1742357520000,11.46934,11.46976,11.46881,11.46896,82.12000274658203],[1742357580000,11.46896,11.46972,11.46844,11.46884,61.959999084472656],[1742357640000,11.46872,11.46964,11.46864,11.46961,74.37999725341797],[1742357700000,11.4696,11.47042,11.4696,11.46989,72.93000030517578],[1742357760000,11.46989,11.47023,11.46924,11.4698,79.5],[1742357820000,11.46965,11.46974,11.46846,11.46873,96.05000305175781],[1742357880000,11.46837,11.46897,11.4683,11.46888,52.650001525878906],[1742357940000,11.46883,11.46916,11.46819,11.46827,66.01000213623047],[1742358000000,11.46815,11.46884,11.46791,11.46877,76.54000091552734],[1742358060000,11.46977,11.46977,11.46797,11.46817,57.65999984741211],[1742358120000,11.46788,11.46843,11.4677,11.4677,84.61000061035156],[1742358180000,11.4677,11.47102,11.4677,11.46949,87.7300033569336],[1742358240000,11.46937,11.47043,11.46906,11.46945,133.57000732421875],[1742358300000,11.46981,11.47034,11.46886,11.46914,154.75],[1742358360000,11.46934,11.4706,11.46923,11.46976,95.41999816894531],[1742358420000,11.46976,11.47146,11.46949,11.47057,148.9499969482422],[1742358480000,11.47057,11.47057,11.46935,11.46999,145.97999572753906],[1742358540000,11.47011,11.4709,11.47009,11.47042,157.0500030517578],[1742358600000,11.47042,11.47061,11.46901,11.4702,187.55999755859375],[1742358660000,11.47032,11.47262,11.46959,11.4704,164.27000427246094],[1742358720000,11.47028,11.47198,11.46933,11.47024,122.69999694824219],[1742358780000,11.47038,11.47097,11.47022,11.47042,74.4000015258789],[1742358840000,11.47054,11.47099,11.47037,11.47075,47.540000915527344],[1742358900000,11.47082,11.47108,11.47002,11.47026,76.80999755859375],[1742358960000,11.47005,11.4702,11.4688,11.46964,95.80000305175781],[1742359020000,11.46964,11.4706,11.46943,11.47021,56.279998779296875],[1742359080000,11.47003,11.4712,11.46996,11.47093,53.72999954223633],[1742359140000,11.47077,11.47114,11.4704,11.47102,43.400001525878906],[1742359200000,11.47102,11.47226,11.47048,11.47119,93.20999908447266],[1742359260000,11.47119,11.47193,11.47076,11.47097,66.37999725341797],[1742359320000,11.47109,11.47271,11.47093,11.47188,130.19000244140625],[1742359380000,11.4723,11.47233,11.47051,11.47112,193.8300018310547],[1742359440000,11.47124,11.47205,11.46915,11.46927,128.94000244140625],[1742359500000,11.46917,11.46953,11.46632,11.46681,118.86000061035156],[1742359560000,11.46692,11.46751,11.46583,11.46641,312.989990234375],[1742359620000,11.46611,11.46672,11.46604,11.46614,70.76000213623047],[1742359680000,11.46614,11.46674,11.46525,11.46547,206.6199951171875],[1742359740000,11.46547,11.46725,11.4654,11.46697,79.55999755859375],[1742359800000,11.46709,11.46733,11.46541,11.46541,175.61000061035156],[1742359860000,11.46553,11.46647,11.46549,11.4657,248.08999633789062],[1742359920000,11.46578,11.46651,11.46562,11.46562,214.83999633789062],[1742359980000,11.46618,11.46809,11.46585,11.46759,381.92999267578125],[1742360040000,11.46747,11.46789,11.4668,11.4678,212.7899932861328],[1742360100000,11.46744,11.46789,11.46681,11.46718,134.5800018310547],[1742360160000,11.46716,11.46755,11.46583,11.46724,93.47000122070312],[1742360220000,11.46748,11.46928,11.46703,11.46712,156.3000030517578],[1742360280000,11.467,11.46809,11.46567,11.46578,136.25999450683594],[1742360340000,11.46644,11.46718,11.46572,11.46706,70.55000305175781],[1742360400000,11.46627,11.46744,11.46563,11.46585,151.1199951171875],[1742360460000,11.46561,11.46607,11.46292,11.46344,135.1199951171875],[1742360520000,11.46352,11.46481,11.46268,11.46462,183.24000549316406],[1742360580000,11.4645,11.46491,11.46115,11.46131,166.6199951171875],[1742360640000,11.46166,11.4647,11.46118,11.46331,255.97000122070312],[1742360700000,11.46375,11.46453,11.46133,11.46176,184.91000366210938],[1742360760000,11.4619,11.46329,11.46138,11.46215,134.3300018310547],[1742360820000,11.46225,11.46337,11.46151,11.46216,162.1699981689453],[1742360880000,11.46205,11.46386,11.46121,11.46352,147.99000549316406],[1742360940000,11.46347,11.46409,11.46328,11.46376,131.25],[1742361000000,11.46337,11.46389,11.46257,11.46354,119.87999725341797],[1742361060000,11.46355,11.46366,11.45978,11.46102,191.42999267578125],[1742361120000,11.46102,11.4618,11.46057,11.46134,146.17999267578125],[1742361180000,11.4616,11.462,11.46106,11.462,122.19000244140625],[1742361240000,11.46188,11.46461,11.46175,11.46428,195.50999450683594],[1742361300000,11.4645,11.46455,11.46321,11.46334,88.0999984741211],[1742361360000,11.46333,11.46394,11.46218,11.46394,123.19000244140625],[1742361420000,11.46394,11.4642,11.46394,11.4642,73.12999725341797],[1742361480000,11.4642,11.46445,11.46359,11.46437,73.12999725341797],[1742361540000,11.46434,11.46587,11.4643,11.46546,133.1300048828125],[1742361600000,11.46553,11.46614,11.46541,11.46583,68.5199966430664],[1742361660000,11.46583,11.46604,11.46545,11.46545,65.04000091552734],[1742361720000,11.46545,11.46595,11.4651,11.46567,48.470001220703125],[1742361780000,11.46531,11.46657,11.46531,11.466,52.060001373291016],[1742361840000,11.466,11.46645,11.46493,11.46543,53.06999969482422],[1742361900000,11.46543,11.46566,11.46512,11.46549,63.88999938964844],[1742361960000,11.46537,11.46539,11.46502,11.46503,89.61000061035156],[1742362020000,11.46504,11.46515,11.46456,11.46456,55.619998931884766],[1742362080000,11.46456,11.46456,11.46388,11.46437,94.76000213623047],[1742362140000,11.46436,11.46469,11.46436,11.46458,63.86000061035156],[1742362200000,11.46446,11.46447,11.46368,11.46392,65.91999816894531],[1742362260000,11.46404,11.46425,11.46393,11.46401,41.20000076293945],[1742362320000,11.46401,11.46401,11.46207,11.46219,50.470001220703125],[1742362380000,11.46207,11.46279,11.46195,11.46207,65.75],[1742362440000,11.46218,11.46278,11.46194,11.46217,51.5099983215332],[1742362500000,11.46218,11.46314,11.46205,11.46287,57.189998626708984],[1742362560000,11.46287,11.46358,11.46286,11.46357,48.45000076293945],[1742362620000,11.46357,11.46559,11.46357,11.46536,55.529998779296875],[1742362680000,11.46547,11.46571,11.46506,11.4653,54.59000015258789],[1742362740000,11.46517,11.46609,11.46487,11.46607,141.13999938964844],[1742362800000,11.46595,11.46728,11.46595,11.46716,53.560001373291016],[1742362860000,11.46716,11.46789,11.46715,11.46772,263.1400146484375],[1742362920000,11.46772,11.46796,11.46761,11.46795,61.34000015258789],[1742362980000,11.46807,11.4688,11.46796,11.4688,55.619998931884766],[1742363040000,11.46868,11.46928,11.46855,11.46916,51.5],[1742363100000,11.46916,11.46928,11.46856,11.4687,40.189998626708984],[1742363160000,11.4687,11.46871,11.46787,11.468,22.65999984741211],[1742363220000,11.46776,11.46969,11.46766,11.46935,79.30999755859375],[1742363280000,11.46923,11.46923,11.46874,11.46875,35.02000045776367],[1742363340000,11.46827,11.46887,11.46791,11.46875,60.290000915527344],[1742363400000,11.46887,11.46888,11.46815,11.46815,44.290000915527344],[1742363460000,11.46816,11.46864,11.46816,11.46827,32.9900016784668],[1742363520000,11.46803,11.46848,11.46791,11.46844,59.130001068115234],[1742363580000,11.46832,11.47,11.4682,11.46999,66.0999984741211],[1742363640000,11.47,11.47,11.46915,11.46916,38.72999954223633],[1742363700000,11.46916,11.47027,11.46892,11.47011,279.0899963378906],[1742363760000,11.47012,11.47107,11.47011,11.47084,209.75],[1742363820000,11.47084,11.47239,11.47048,11.47072,181.9499969482422],[1742363880000,11.47084,11.47143,11.4706,11.47143,96.62000274658203],[1742363940000,11.47143,11.47152,11.47099,11.47123,43.400001525878906],[1742364000000,11.47139,11.47151,11.47038,11.47067,150.30999755859375],[1742364060000,11.47035,11.47065,11.46938,11.46975,111.68000030517578],[1742364120000,11.46963,11.47025,11.46843,11.46876,122.5999984741211],[1742364180000,11.46877,11.46929,11.4685,11.46893,61.36000061035156],[1742364240000,11.46892,11.46914,11.46821,11.46865,84.05000305175781],[1742364300000,11.46884,11.47077,11.46884,11.47015,99],[1742364360000,11.47015,11.4723,11.47003,11.47191,131.57000732421875],[1742364420000,11.47191,11.4723,11.47145,11.47193,158.3800048828125],[1742364480000,11.47194,11.47242,11.47158,11.47182,251.7899932861328],[1742364540000,11.47194,11.47344,11.47128,11.47314,248.47000122070312],[1742364600000,11.47314,11.47434,11.47186,11.47186,267.8900146484375],[1742364660000,11.47186,11.47321,11.47162,11.47313,160.1699981689453],[1742364720000,11.47314,11.4739,11.47285,11.4739,139.5],[1742364780000,11.47378,11.47457,11.47331,11.47379,113.16000366210938],[1742364840000,11.47367,11.47518,11.47284,11.47518,209.25999450683594],[1742364900000,11.4753,11.47538,11.47323,11.47349,112.62999725341797],[1742364960000,11.47349,11.47443,11.47285,11.473,77.20999908447266],[1742365020000,11.473,11.4731,11.47204,11.47232,38.220001220703125],[1742365080000,11.47227,11.47339,11.47227,11.47314,58.88999938964844],[1742365140000,11.4729,11.47316,11.4728,11.4728,36.150001525878906],[1742365200000,11.4728,11.47481,11.47244,11.4748,80.0199966430664],[1742365260000,11.4748,11.47527,11.47438,11.47479,67.05000305175781],[1742365320000,11.47467,11.47468,11.47385,11.47416,53.61000061035156],[1742365380000,11.47416,11.47492,11.47382,11.47394,43.27000045776367],[1742365440000,11.47382,11.47406,11.47335,11.47335,35.02000045776367],[1742365500000,11.47347,11.47562,11.47345,11.47544,83.43000030517578],[1742365560000,11.47545,11.47584,11.47353,11.47389,68.5999984741211],[1742365620000,11.47377,11.47377,11.47252,11.47335,58.36000061035156],[1742365680000,11.47319,11.47412,11.47279,11.474,42.33000183105469],[1742365740000,11.47396,11.47454,11.4736,11.47372,66.2300033569336],[1742365800000,11.47371,11.47732,11.47371,11.4772,91.38999938964844],[1742365860000,11.47732,11.47771,11.47575,11.47667,92.3499984741211],[1742365920000,11.47667,11.47726,11.47594,11.47617,51.02000045776367],[1742365980000,11.47629,11.47653,11.47557,11.47569,83.97000122070312],[1742366040000,11.47569,11.47593,11.47263,11.47296,94.2699966430664],[1742366100000,11.47296,11.47296,11.47022,11.47034,81.37000274658203],[1742366160000,11.47034,11.4714,11.47022,11.47115,81.38999938964844],[1742366220000,11.47116,11.47283,11.47081,11.47259,58.2599983215332],[1742366280000,11.47271,11.47428,11.47247,11.47369,75.81999969482422],[1742366340000,11.47381,11.47429,11.4738,11.47417,60.63999938964844],[1742366400000,11.47429,11.47756,11.47379,11.47401,110.25],[1742366460000,11.47425,11.47495,11.47343,11.47439,98.22000122070312],[1742366520000,11.47415,11.4747,11.47281,11.47377,134.25],[1742366580000,11.47389,11.47552,11.47371,11.47552,90.16999816894531],[1742366640000,11.47564,11.47675,11.4754,11.47639,121.55000305175781],[1742366700000,11.47639,11.47683,11.47549,11.47622,88.58999633789062],[1742366760000,11.47622,11.47622,11.4749,11.47533,43.2599983215332],[1742366820000,11.47533,11.47613,11.47505,11.476,44.290000915527344],[1742366880000,11.47613,11.47663,11.47537,11.47551,165.9199981689453],[1742366940000,11.47551,11.47753,11.4755,11.47717,174.82000732421875],[1742367000000,11.47753,11.47753,11.47538,11.47722,111.2699966430664],[1742367060000,11.47722,11.47811,11.47698,11.47776,74.16000366210938],[1742367120000,11.47775,11.4785,11.47728,11.47794,119.4800033569336],[1742367180000,11.47794,11.4783,11.47781,11.47793,76.22000122070312],[1742367240000,11.47793,11.47864,11.47793,11.47864,70.04000091552734],[1742367300000,11.47864,11.47864,11.4778,11.4778,79.30999755859375],[1742367360000,11.47756,11.48028,11.47735,11.47915,107.12000274658203],[1742367420000,11.47903,11.48083,11.47853,11.48007,89.51000213623047],[1742367480000,11.47995,11.48221,11.47943,11.48204,148.64999389648438],[1742367540000,11.48192,11.48423,11.48185,11.48369,134.75999450683594],[1742367600000,11.48381,11.48893,11.48381,11.487,149.17999267578125],[1742367660000,11.48688,11.49118,11.4854,11.49049,159.27000427246094],[1742367720000,11.49064,11.49109,11.486,11.48717,200.05999755859375],[1742367780000,11.48704,11.48771,11.48564,11.48707,145.16000366210938],[1742367840000,11.48719,11.49147,11.48647,11.49135,125.41999816894531],[1742367900000,11.49147,11.49147,11.48979,11.49099,111.06999969482422],[1742367960000,11.49087,11.49201,11.48955,11.49189,124.31999969482422],[1742368020000,11.49165,11.49514,11.49165,11.49423,79.8499984741211],[1742368080000,11.49411,11.49465,11.49225,11.49462,43.939998626708984],[1742368140000,11.4945,11.49853,11.49404,11.49853,137.3800048828125],[1742368200000,11.49865,11.49865,11.49652,11.49689,78.80000305175781],[1742368260000,11.49665,11.49801,11.4947,11.49506,104.08000183105469],[1742368320000,11.49486,11.49498,11.48855,11.48956,141.55999755859375],[1742368380000,11.48956,11.49155,11.48931,11.49134,138.9499969482422],[1742368440000,11.49134,11.49315,11.49086,11.49205,118.87000274658203],[1742368500000,11.49205,11.49205,11.48848,11.48905,118.22000122070312],[1742368560000,11.48906,11.48933,11.48805,11.4885,84.58000183105469],[1742368620000,11.48826,11.48866,11.48608,11.48753,56.68000030517578],[1742368680000,11.48765,11.4904,11.48765,11.49016,95.83999633789062],[1742368740000,11.49016,11.49138,11.48956,11.49102,71.08999633789062],[1742368800000,11.49144,11.49144,11.48853,11.49008,87.04000091552734],[1742368860000,11.49032,11.4914,11.48912,11.48948,82.93000030517578],[1742368920000,11.48948,11.49246,11.48936,11.49158,96.81999969482422],[1742368980000,11.49194,11.49444,11.4917,11.4917,103],[1742369040000,11.49194,11.4929,11.4911,11.49204,57.68000030517578],[1742369100000,11.49203,11.49244,11.49035,11.4911,73.13999938964844],[1742369160000,11.49122,11.49146,11.48952,11.49092,92.19000244140625],[1742369220000,11.49104,11.49198,11.48998,11.49198,82.91999816894531],[1742369280000,11.49186,11.49198,11.49121,11.4918,63.86000061035156],[1742369340000,11.49192,11.49253,11.49162,11.49169,71.06999969482422],[1742369400000,11.49241,11.49646,11.49229,11.49646,118.44999694824219],[1742369460000,11.4967,11.49694,11.49574,11.49619,105.05999755859375],[1742369520000,11.49607,11.49697,11.49448,11.49697,99.91000366210938],[1742369580000,11.49697,11.49936,11.49685,11.49822,82.91999816894531],[1742369640000,11.49822,11.50581,11.4975,11.50558,112.2699966430664],[1742369700000,11.50608,11.51288,11.50608,11.51191,140.08999633789062],[1742369760000,11.51203,11.52009,11.51026,11.52009,206],[1742369820000,11.52009,11.53177,11.52009,11.5309,357.4700012207031],[1742369880000,11.53102,11.53102,11.52025,11.52323,295.8800048828125],[1742369940000,11.5237,11.5247,11.51959,11.52286,279.1099853515625],[1742370000000,11.52285,11.52302,11.52004,11.52194,181.77000427246094],[1742370060000,11.52206,11.52746,11.51914,11.52098,211.61000061035156],[1742370120000,11.52122,11.52463,11.51856,11.5233,226.27000427246094],[1742370180000,11.52306,11.52796,11.52245,11.5247,404.0199890136719],[1742370240000,11.52458,11.52653,11.52273,11.523,242.38999938964844],[1742370300000,11.523,11.52571,11.52242,11.52557,244.57000732421875],[1742370360000,11.52557,11.52594,11.52335,11.524,212.2100067138672],[1742370420000,11.52412,11.52734,11.52226,11.52362,219.30999755859375],[1742370480000,11.52362,11.52609,11.52362,11.52526,274.2799987792969],[1742370540000,11.52527,11.52527,11.51646,11.51646,204.94000244140625],[1742370600000,11.51634,11.51758,11.50953,11.50965,245.52999877929688],[1742370660000,11.50952,11.51069,11.50712,11.50732,190],[1742370720000,11.50744,11.50929,11.50693,11.50917,175.0399932861328],[1742370780000,11.50905,11.51432,11.50855,11.5142,173.10000610351562],[1742370840000,11.51384,11.51553,11.5112,11.51166,126.79000091552734],[1742370900000,11.51166,11.51212,11.51034,11.51116,104.98999786376953],[1742370960000,11.51116,11.51469,11.51003,11.51385,126.12999725341797],[1742371020000,11.51385,11.51744,11.51385,11.51474,104.02999877929688],[1742371080000,11.51474,11.51915,11.51474,11.51746,143.66000366210938],[1742371140000,11.51746,11.51752,11.51593,11.51593,133.19000244140625],[1742371200000,11.51592,11.51844,11.51357,11.51403,283.69000244140625],[1742371260000,11.51386,11.51572,11.50922,11.50947,244.86000061035156],[1742371320000,11.50971,11.50971,11.50472,11.50528,248.1199951171875],[1742371380000,11.50528,11.50586,11.50231,11.50379,271.239990234375],[1742371440000,11.50345,11.50534,11.50223,11.50334,217.8000030517578],[1742371500000,11.50346,11.50518,11.49979,11.49979,138.97999572753906],[1742371560000,11.49942,11.50423,11.4993,11.50169,109.45999908447266],[1742371620000,11.50157,11.50317,11.49985,11.50105,108.70999908447266],[1742371680000,11.50117,11.50316,11.49997,11.50301,124.6500015258789],[1742371740000,11.50397,11.50721,11.50386,11.50692,130.30999755859375],[1742371800000,11.50656,11.50848,11.5054,11.50814,131.3699951171875],[1742371860000,11.50793,11.509,11.50666,11.50726,164.47000122070312],[1742371920000,11.50766,11.50956,11.50754,11.5086,101.48999786376953],[1742371980000,11.50872,11.50918,11.50725,11.50819,108.66999816894531],[1742372040000,11.50759,11.50856,11.50707,11.50842,92.22000122070312],[1742372100000,11.5083,11.50966,11.50782,11.50952,84],[1742372160000,11.50904,11.50975,11.50748,11.5076,101.45999908447266],[1742372220000,11.5076,11.50824,11.50571,11.5062,90.63999938964844],[1742372280000,11.50632,11.50702,11.50462,11.50498,100.94000244140625],[1742372340000,11.50522,11.50522,11.50233,11.50233,88.58000183105469],[1742372400000,11.50245,11.50368,11.50133,11.50178,103.01000213623047],[1742372460000,11.50166,11.50319,11.50166,11.50271,49.959999084472656],[1742372520000,11.50283,11.50371,11.50065,11.50125,72.0999984741211],[1742372580000,11.50124,11.50251,11.50003,11.50003,99.41000366210938],[1742372640000,11.50003,11.50211,11.49854,11.50082,145.22999572753906],[1742372700000,11.50058,11.50162,11.49997,11.50144,85.48999786376953],[1742372760000,11.50144,11.50168,11.50025,11.50061,76.22000122070312],[1742372820000,11.50037,11.50145,11.50037,11.50084,57.68000030517578],[1742372880000,11.50084,11.50156,11.49928,11.49975,71.06999969482422],[1742372940000,11.49975,11.50025,11.49892,11.49952,80.33999633789062],[1742373000000,11.49951,11.50232,11.4963,11.4963,144.80999755859375],[1742373060000,11.49631,11.49965,11.49631,11.49965,126.16999816894531],[1742373120000,11.49989,11.50161,11.49858,11.49952,121.47000122070312],[1742373180000,11.4994,11.50115,11.49904,11.50033,104.0999984741211],[1742373240000,11.50009,11.50201,11.49949,11.50031,106.94000244140625],[1742373300000,11.50019,11.50205,11.49983,11.50158,99.19999694824219],[1742373360000,11.5016,11.50183,11.4939,11.4966,211.2899932861328],[1742373420000,11.49657,11.4977,11.49564,11.49685,170.47999572753906],[1742373480000,11.49697,11.50095,11.4964,11.50039,115.83999633789062],[1742373540000,11.50039,11.50149,11.4995,11.50149,171.00999450683594],[1742373600000,11.50149,11.50249,11.50082,11.50187,201.5],[1742373660000,11.50181,11.50269,11.50075,11.50268,241.3699951171875],[1742373720000,11.50269,11.50499,11.50173,11.50487,106.41999816894531],[1742373780000,11.50451,11.5089,11.50401,11.50733,170.22000122070312],[1742373840000,11.50734,11.5085,11.50693,11.50794,85.52999877929688],[1742373900000,11.5083,11.51011,11.50666,11.50944,105.16999816894531],[1742373960000,11.50944,11.51144,11.50817,11.51144,112.2699966430664],[1742374020000,11.51132,11.51281,11.50941,11.5095,74.69000244140625],[1742374080000,11.51042,11.51327,11.51016,11.51028,105.08000183105469],[1742374140000,11.5104,11.51185,11.51008,11.51102,89.11000061035156],[1742374200000,11.51101,11.51261,11.50918,11.50942,76.73999786376953],[1742374260000,11.50918,11.51414,11.50918,11.51399,76.73999786376953],[1742374320000,11.5139,11.5154,11.51269,11.51454,72.62999725341797],[1742374380000,11.51442,11.51442,11.51201,11.51241,93.73999786376953],[1742374440000,11.51241,11.51301,11.51033,11.51064,88.58000183105469],[1742374500000,11.51052,11.51149,11.50904,11.51063,74.69999694824219],[1742374560000,11.51038,11.5175,11.51038,11.51689,114.8499984741211],[1742374620000,11.51729,11.51777,11.51198,11.51579,149.64999389648438],[1742374680000,11.516,11.51819,11.514,11.51607,256.8599853515625],[1742374740000,11.51618,11.51768,11.51418,11.51616,237.80999755859375],[1742374800000,11.51628,11.5194,11.51628,11.51755,203.00999450683594],[1742374860000,11.51754,11.51794,11.51428,11.51493,204.72999572753906],[1742374920000,11.51493,11.51705,11.51255,11.51256,168.1199951171875],[1742374980000,11.51268,11.51334,11.51155,11.5126,97.44999694824219],[1742375040000,11.5126,11.51285,11.50953,11.51074,138.92999267578125],[1742375100000,11.51086,11.5137,11.51086,11.51334,89.83000183105469],[1742375160000,11.51346,11.51424,11.51275,11.51424,59.2599983215332],[1742375220000,11.514,11.514,11.51024,11.51103,58.220001220703125],[1742375280000,11.51096,11.51119,11.50866,11.50884,108.4000015258789],[1742375340000,11.50858,11.50864,11.50744,11.50745,58.88999938964844],[1742375400000,11.50758,11.50969,11.50745,11.50883,42.77000045776367],[1742375460000,11.50883,11.50883,11.5062,11.50693,68.55000305175781],[1742375520000,11.50707,11.50943,11.50707,11.50943,63.86000061035156],[1742375580000,11.50956,11.51173,11.50956,11.51117,81.88999938964844],[1742375640000,11.51117,11.51425,11.50994,11.51413,98.87999725341797],[1742375700000,11.51437,11.51541,11.51289,11.51301,79.30999755859375],[1742375760000,11.51264,11.51423,11.51124,11.51423,46.869998931884766],[1742375820000,11.51447,11.51474,11.5123,11.5128,81.37000274658203],[1742375880000,11.5128,11.51607,11.51256,11.51312,85.51000213623047],[1742375940000,11.51336,11.51423,11.51237,11.51387,89.11000061035156],[1742376000000,11.51387,11.51576,11.51279,11.51449,73.12999725341797],[1742376060000,11.51421,11.51497,11.51172,11.51199,96.30999755859375],[1742376120000,11.51211,11.51211,11.51018,11.51091,67.9800033569336],[1742376180000,11.51091,11.51103,11.50682,11.50731,108.66999816894531],[1742376240000,11.50719,11.50737,11.50588,11.50713,73.12999725341797],[1742376300000,11.50677,11.51002,11.50436,11.51,84.9800033569336],[1742376360000,11.51,11.51013,11.5082,11.50877,49.439998626708984],[1742376420000,11.5087,11.51129,11.5087,11.51051,41.20000076293945],[1742376480000,11.51063,11.51086,11.50516,11.5053,62.33000183105469],[1742376540000,11.50516,11.50666,11.5033,11.50654,62.33000183105469],[1742376600000,11.50666,11.50743,11.50284,11.50317,82.4000015258789],[1742376660000,11.50329,11.50354,11.49881,11.49893,91.68000030517578],[1742376720000,11.49893,11.49893,11.49321,11.49321,97.33999633789062],[1742376780000,11.49333,11.49428,11.49242,11.49416,83.43000030517578],[1742376840000,11.49428,11.4955,11.49394,11.494,54.59000015258789],[1742376900000,11.49412,11.50105,11.494,11.49946,66.05999755859375],[1742376960000,11.4991,11.4991,11.49649,11.49649,64.43000030517578],[1742377020000,11.49649,11.49717,11.49548,11.49586,65.93000030517578],[1742377080000,11.49612,11.49867,11.49582,11.49758,77.26000213623047],[1742377140000,11.49794,11.49795,11.49589,11.49589,56.70000076293945],[1742377200000,11.49588,11.49761,11.49472,11.49609,47.90999984741211],[1742377260000,11.49609,11.49789,11.49551,11.49661,57.70000076293945],[1742377320000,11.49709,11.49774,11.49574,11.49774,65.47000122070312],[1742377380000,11.49786,11.49986,11.49774,11.49898,64.88999938964844],[1742377440000,11.4991,11.50063,11.4991,11.49997,84.05000305175781],[1742377500000,11.49947,11.50351,11.49912,11.50315,64.33999633789062],[1742377560000,11.50303,11.50303,11.49963,11.50016,82.05000305175781],[1742377620000,11.50004,11.50115,11.49849,11.49849,49.439998626708984],[1742377680000,11.49861,11.49885,11.49704,11.49788,72.69999694824219],[1742377740000,11.49776,11.498,11.49391,11.49391,82.5999984741211],[1742377800000,11.49391,11.49444,11.49124,11.49124,85.62000274658203],[1742377860000,11.49136,11.49315,11.48612,11.48624,138.42999267578125],[1742377920000,11.48648,11.48696,11.4815,11.48215,111.37999725341797],[1742377980000,11.48235,11.48608,11.48235,11.4849,104.33999633789062],[1742378040000,11.48514,11.48834,11.48514,11.48785,113.30000305175781],[1742378100000,11.48765,11.49143,11.48765,11.4896,127.22000122070312],[1742378160000,11.4896,11.48988,11.48643,11.48703,87.55999755859375],[1742378220000,11.48703,11.48978,11.48648,11.4893,60.77000045776367],[1742378280000,11.4893,11.49422,11.4893,11.48943,141.11000061035156],[1742378340000,11.48948,11.49664,11.48828,11.49243,171.80999755859375],[1742378400000,11.49243,11.50414,11.49219,11.49676,771.5800170898438],[1742378460000,11.49721,11.4974,11.49458,11.4974,330.2200012207031],[1742378520000,11.4974,11.49875,11.49439,11.49458,139.50999450683594],[1742378580000,11.49491,11.4975,11.49456,11.49738,127.36000061035156],[1742378640000,11.4975,11.50336,11.4975,11.50304,141.3000030517578],[1742378700000,11.50292,11.50455,11.4996,11.50008,176.49000549316406],[1742378760000,11.5002,11.50207,11.4992,11.5008,121.18000030517578],[1742378820000,11.5008,11.5049,11.49909,11.49957,118.12000274658203],[1742378880000,11.49969,11.50098,11.49897,11.50011,150.1300048828125],[1742378940000,11.50035,11.50275,11.49861,11.49914,89.1500015258789],[1742379000000,11.49926,11.50071,11.49658,11.49661,96.44999694824219],[1742379060000,11.49673,11.50005,11.49661,11.49752,96.54000091552734],[1742379120000,11.49753,11.49973,11.49595,11.49598,130.4499969482422],[1742379180000,11.49586,11.49814,11.49572,11.49608,85.48999786376953],[1742379240000,11.4962,11.49891,11.49576,11.4967,128.25],[1742379300000,11.49646,11.50409,11.49584,11.50409,92.70999908447266],[1742379360000,11.50421,11.50523,11.50352,11.50469,56.650001525878906],[1742379420000,11.5046,11.50551,11.50423,11.50539,38.630001068115234],[1742379480000,11.50539,11.50539,11.49812,11.49916,124.97000122070312],[1742379540000,11.49906,11.50028,11.49825,11.49907,43.2599983215332],[1742379600000,11.49931,11.50012,11.49539,11.49888,49.47999954223633],[1742379660000,11.49888,11.49975,11.49647,11.49647,67.9800033569336],[1742379720000,11.49599,11.49754,11.49599,11.49721,71.06999969482422],[1742379780000,11.49757,11.49783,11.4959,11.49783,69.16999816894531],[1742379840000,11.49782,11.49807,11.49747,11.49795,36.04999923706055],[1742379900000,11.49831,11.49951,11.49747,11.49935,67.9800033569336],[1742379960000,11.49934,11.5002,11.49755,11.49984,57.689998626708984],[1742380020000,11.49936,11.50008,11.49869,11.49869,55.619998931884766],[1742380080000,11.49869,11.50459,11.49845,11.50091,85.0199966430664],[1742380140000,11.50103,11.50266,11.50017,11.50223,67.58999633789062],[1742380200000,11.50235,11.50686,11.50235,11.50351,81.66000366210938],[1742380260000,11.50375,11.50518,11.50375,11.50461,57.540000915527344],[1742380320000,11.50438,11.50837,11.50419,11.50631,104.25],[1742380380000,11.50631,11.5093,11.50619,11.5093,87.66999816894531],[1742380440000,11.50966,11.51048,11.50862,11.50862,55.130001068115234],[1742380500000,11.50838,11.51046,11.50802,11.51034,39.13999938964844],[1742380560000,11.51022,11.51034,11.50962,11.50998,24.719999313354492],[1742380620000,11.50998,11.51179,11.50986,11.51133,34.5099983215332],[1742380680000,11.51121,11.51121,11.50969,11.51049,63.16999816894531],[1742380740000,11.51061,11.51121,11.5097,11.51097,67.29000091552734],[1742380800000,11.51083,11.51194,11.50995,11.50995,77.97000122070312],[1742380860000,11.51039,11.5112,11.50975,11.51111,41.25],[1742380920000,11.51111,11.51111,11.5097,11.51054,44.290000915527344],[1742380980000,11.51042,11.51109,11.5103,11.51063,27.809999465942383],[1742381040000,11.51075,11.51111,11.50933,11.50958,34.5099983215332],[1742381100000,11.50946,11.5097,11.50654,11.50836,62.369998931884766],[1742381160000,11.50836,11.51062,11.50757,11.51062,35.02000045776367],[1742381220000,11.51038,11.5105,11.50357,11.50366,77.94000244140625],[1742381280000,11.50414,11.50597,11.50381,11.50393,51.56999969482422],[1742381340000,11.50368,11.50392,11.50206,11.50323,69.36000061035156],[1742381400000,11.50335,11.50482,11.50251,11.50482,87.30999755859375],[1742381460000,11.50482,11.50528,11.5017,11.50505,89.9000015258789],[1742381520000,11.50517,11.50538,11.50418,11.50489,58.900001525878906],[1742381580000,11.50477,11.50539,11.5038,11.50414,58.900001525878906],[1742381640000,11.50402,11.50464,11.50288,11.50355,55.79999923706055],[1742381700000,11.50355,11.50427,11.50266,11.50352,97.6500015258789],[1742381760000,11.5034,11.50388,11.50177,11.50235,60.959999084472656],[1742381820000,11.50231,11.50391,11.50231,11.50358,43.400001525878906],[1742381880000,11.50369,11.50548,11.50356,11.50536,54.7599983215332],[1742381940000,11.50536,11.50536,11.50289,11.50349,52.70000076293945],[1742382000000,11.5035,11.50375,11.50226,11.50226,46.5],[1742382060000,11.50227,11.50263,11.49928,11.49952,59.91999816894531],[1742382120000,11.4994,11.50184,11.4994,11.50111,72.80000305175781],[1742382180000,11.50112,11.50124,11.49975,11.50043,42.09000015258789],[1742382240000,11.50044,11.50044,11.49936,11.49972,64.70999908447266],[1742382300000,11.49984,11.49984,11.4963,11.49665,53.689998626708984],[1742382360000,11.49653,11.49818,11.49545,11.49806,101.22000122070312],[1742382420000,11.49794,11.49806,11.49305,11.49356,131.13999938964844],[1742382480000,11.49296,11.49583,11.4915,11.49428,136],[1742382540000,11.4944,11.49487,11.49129,11.49129,99.19999694824219],[1742382600000,11.49153,11.49161,11.48838,11.48838,131.75],[1742382660000,11.48838,11.48838,11.48394,11.48452,136.39999389648438],[1742382720000,11.48453,11.48508,11.48351,11.48415,69.75],[1742382780000,11.48417,11.48441,11.48143,11.4819,103.3499984741211],[1742382840000,11.4819,11.48327,11.48052,11.48268,103.81999969482422],[1742382900000,11.48233,11.48245,11.47793,11.48174,53.630001068115234],[1742382960000,11.48186,11.48411,11.48045,11.48162,76.31999969482422],[1742383020000,11.48138,11.48186,11.4785,11.4785,65.04000091552734],[1742383080000,11.47862,11.47968,11.47573,11.47573,144.13999938964844],[1742383140000,11.47585,11.48051,11.47585,11.47968,99.69999694824219],[1742383200000,11.48028,11.48447,11.47967,11.48423,129.67999267578125],[1742383260000,11.48411,11.48459,11.48333,11.4837,83.54000091552734],[1742383320000,11.48382,11.48408,11.48314,11.48334,46.900001525878906],[1742383380000,11.48274,11.48287,11.4809,11.48126,79.61000061035156],[1742383440000,11.48142,11.48275,11.48093,11.48093,65.93000030517578],[1742383500000,11.4801,11.48064,11.4792,11.47935,49.47999954223633],[1742383560000,11.47947,11.47983,11.47659,11.47772,49.439998626708984],[1742383620000,11.47771,11.4782,11.47727,11.47751,35.54999923706055],[1742383680000,11.47691,11.47691,11.47432,11.47642,61.959999084472656],[1742383740000,11.47654,11.47686,11.47403,11.47501,71.81999969482422],[1742383800000,11.47502,11.47709,11.47465,11.47686,100.75],[1742383860000,11.47685,11.47799,11.47655,11.47796,65.62999725341797],[1742383920000,11.4779,11.4779,11.47004,11.47037,137.42999267578125],[1742383980000,11.47038,11.47122,11.47,11.47108,78.02999877929688],[1742384040000,11.47096,11.47108,11.46792,11.4688,70.51000213623047],[1742384100000,11.46918,11.46966,11.46467,11.46479,93.91999816894531],[1742384160000,11.46479,11.46504,11.46249,11.46291,85.69999694824219],[1742384220000,11.46303,11.46336,11.45995,11.46209,97.12000274658203],[1742384280000,11.46209,11.46302,11.46024,11.46059,74.4000015258789],[1742384340000,11.46059,11.46206,11.46059,11.46149,60.45000076293945],[1742384400000,11.46161,11.4628,11.4605,11.46268,71.12999725341797],[1742384460000,11.46292,11.46292,11.46157,11.46263,51.61000061035156],[1742384520000,11.46275,11.46385,11.46042,11.46042,69.66999816894531],[1742384580000,11.46014,11.46177,11.45879,11.45923,83.62999725341797],[1742384640000,11.45935,11.45961,11.4583,11.4583,71.27999877929688],[1742384700000,11.45854,11.45913,11.45782,11.45865,75.94000244140625],[1742384760000,11.45866,11.46057,11.45866,11.45934,67.06999969482422],[1742384820000,11.45922,11.46136,11.45922,11.461,57.349998474121094],[1742384880000,11.46124,11.4616,11.4611,11.46148,37.20000076293945],[1742384940000,11.46112,11.4615,11.46089,11.46126,51.150001525878906],[1742385000000,11.46126,11.46233,11.45921,11.46055,81.11000061035156],[1742385060000,11.46055,11.46144,11.46054,11.46086,77.5],[1742385120000,11.46098,11.46102,11.45687,11.45719,85.7699966430664],[1742385180000,11.45718,11.45989,11.45715,11.45989,71.30000305175781],[1742385240000,11.45993,11.46072,11.45952,11.45999,54.25],[1742385300000,11.45943,11.45955,11.4578,11.45782,72.8499984741211],[1742385360000,11.4577,11.46454,11.45536,11.46451,201.86000061035156],[1742385420000,11.46428,11.46527,11.46176,11.46247,203.47999572753906],[1742385480000,11.46247,11.46593,11.46213,11.46429,151.89999389648438],[1742385540000,11.46453,11.46597,11.46429,11.46513,75.94999694824219],[1742385600000,11.46513,11.46549,11.46309,11.46484,122.44999694824219],[1742385660000,11.46496,11.46671,11.464,11.4666,134.32000732421875],[1742385720000,11.46678,11.46678,11.46258,11.46258,106.43000030517578],[1742385780000,11.46293,11.46326,11.46179,11.46288,108.5],[1742385840000,11.463,11.46364,11.46244,11.46318,103.27999877929688],[1742385900000,11.46318,11.46411,11.46217,11.46229,82.4000015258789],[1742385960000,11.46217,11.46494,11.4606,11.46494,78.27999877929688],[1742386020000,11.46494,11.46657,11.46457,11.46607,71.58999633789062],[1742386080000,11.46607,11.46873,11.46563,11.46628,80.98999786376953],[1742386140000,11.46616,11.46891,11.46592,11.46849,78.27999877929688],[1742386200000,11.46849,11.46945,11.46836,11.46913,52.529998779296875],[1742386260000,11.46925,11.47118,11.4674,11.46912,73.6500015258789],[1742386320000,11.4695,11.4716,11.46813,11.46878,86.52999877929688],[1742386380000,11.4689,11.47169,11.46835,11.47126,62.31999969482422],[1742386440000,11.47114,11.47138,11.46996,11.47132,38.11000061035156],[1742386500000,11.4712,11.47262,11.47068,11.47214,61.79999923706055],[1742386560000,11.47242,11.47452,11.47179,11.47416,70.04000091552734],[1742386620000,11.47417,11.47476,11.4732,11.47383,45.31999969482422],[1742386680000,11.47384,11.47551,11.47384,11.47551,42.77000045776367],[1742386740000,11.47516,11.47587,11.47437,11.47461,63.349998474121094],[1742386800000,11.47461,11.47602,11.47401,11.47503,73.66999816894531],[1742386860000,11.47526,11.47751,11.47526,11.47684,68.54000091552734],[1742386920000,11.47708,11.47744,11.47553,11.47553,29.8700008392334],[1742386980000,11.47529,11.47672,11.47529,11.4765,47.380001068115234],[1742387040000,11.47638,11.48035,11.47626,11.48011,67.47000122070312],[1742387100000,11.4801,11.48083,11.47832,11.47886,66.94999694824219],[1742387160000,11.47898,11.47971,11.47628,11.47948,99.91000366210938],[1742387220000,11.47912,11.47932,11.47748,11.47806,88.58000183105469],[1742387280000,11.47807,11.48207,11.47807,11.48207,88.58000183105469],[1742387340000,11.48237,11.48255,11.48142,11.48255,52.529998779296875],[1742387400000,11.48267,11.48373,11.4819,11.48372,57.68000030517578],[1742387460000,11.48348,11.48686,11.48337,11.48646,58.709999084472656],[1742387520000,11.4867,11.48995,11.4867,11.48935,64.88999938964844],[1742387580000,11.48929,11.48953,11.48631,11.48667,63.86000061035156],[1742387640000,11.48659,11.48701,11.48566,11.48608,55.619998931884766],[1742387700000,11.48608,11.48626,11.48419,11.48611,71.06999969482422],[1742387760000,11.48634,11.48686,11.48598,11.48686,49.439998626708984],[1742387820000,11.48686,11.4871,11.48473,11.4855,77.7699966430664],[1742387880000,11.48549,11.48674,11.48478,11.48638,63.349998474121094],[1742387940000,11.48638,11.48735,11.48579,11.48687,52.529998779296875],[1742388000000,11.48675,11.48687,11.48387,11.48409,77.25],[1742388060000,11.48385,11.48467,11.48253,11.48264,90.79000091552734],[1742388120000,11.48265,11.48277,11.47709,11.47709,99.66000366210938],[1742388180000,11.47685,11.47828,11.47645,11.47675,78.01000213623047],[1742388240000,11.47676,11.47724,11.47344,11.47356,90.93000030517578],[1742388300000,11.47344,11.47344,11.47123,11.47285,107.05000305175781],[1742388360000,11.47264,11.47445,11.47252,11.47407,83.12999725341797],[1742388420000,11.47407,11.47501,11.473,11.473,120.88999938964844],[1742388480000,11.473,11.47361,11.47261,11.47285,85.25],[1742388540000,11.47273,11.4744,11.47186,11.4744,77.4800033569336],[1742388600000,11.47427,11.47667,11.47327,11.47428,131.82000732421875],[1742388660000,11.4744,11.47558,11.47286,11.47558,83.62999725341797],[1742388720000,11.47558,11.47725,11.4751,11.47703,92.77999877929688],[1742388780000,11.47715,11.47749,11.47594,11.47741,61.150001525878906],[1742388840000,11.47765,11.47826,11.47647,11.47766,36.04999923706055],[1742388900000,11.47778,11.48273,11.47754,11.48248,101.58999633789062],[1742388960000,11.48272,11.48697,11.48248,11.48577,86.69999694824219],[1742389020000,11.48577,11.48891,11.48514,11.48839,130.11000061035156],[1742389080000,11.48839,11.48839,11.48217,11.48267,154.47000122070312],[1742389140000,11.48267,11.48267,11.47707,11.47709,163.77999877929688],[1742389200000,11.47697,11.48034,11.47636,11.47974,186.44000244140625],[1742389260000,11.47986,11.48006,11.47754,11.47881,98.94000244140625],[1742389320000,11.47953,11.47966,11.47706,11.47706,76.80999755859375],[1742389380000,11.4775,11.48107,11.47713,11.4808,109.01000213623047],[1742389440000,11.48092,11.48135,11.47869,11.4812,92.98999786376953],[1742389500000,11.4812,11.48221,11.47888,11.47994,93.91000366210938],[1742389560000,11.48006,11.48163,11.47756,11.47783,100.81999969482422],[1742389620000,11.47771,11.47931,11.47771,11.47882,88.23999786376953],[1742389680000,11.47889,11.4815,11.47715,11.48138,45.31999969482422],[1742389740000,11.48134,11.48187,11.47833,11.47879,75.70999908447266],[1742389800000,11.47903,11.47903,11.47557,11.47557,64.88999938964844],[1742389860000,11.47581,11.47654,11.47405,11.47633,64.9000015258789],[1742389920000,11.47621,11.47729,11.47585,11.47636,61.869998931884766],[1742389980000,11.47636,11.4766,11.4756,11.47614,74.86000061035156],[1742390040000,11.47638,11.47782,11.47608,11.4765,58.77000045776367],[1742390100000,11.47662,11.47886,11.4765,11.47837,45.599998474121094],[1742390160000,11.47836,11.47837,11.47679,11.47737,57.61000061035156],[1742390220000,11.47737,11.47761,11.47659,11.47736,55.630001068115234],[1742390280000,11.47784,11.47832,11.47592,11.47632,71.06999969482422],[1742390340000,11.47604,11.47688,11.47558,11.47594,48.93000030517578],[1742390400000,11.47582,11.47661,11.47505,11.47635,64.4800033569336],[1742390460000,11.476,11.47753,11.47568,11.47713,120.37999725341797],[1742390520000,11.47723,11.47724,11.47368,11.47368,114.69999694824219],[1742390580000,11.47368,11.47432,11.46851,11.469,112.54000091552734],[1742390640000,11.46947,11.4697,11.46804,11.46819,74.79000091552734],[1742390700000,11.46831,11.46889,11.46733,11.46744,69.02999877929688],[1742390760000,11.46696,11.46751,11.46442,11.46608,113.80000305175781],[1742390820000,11.4662,11.4668,11.46494,11.46548,58.709999084472656],[1742390880000,11.46553,11.46866,11.46552,11.46806,53.56999969482422],[1742390940000,11.4683,11.4712,11.46782,11.47108,70.22000122070312],[1742391000000,11.4714,11.4741,11.47074,11.47218,118.9800033569336],[1742391060000,11.4723,11.47253,11.46894,11.4698,115.36000061035156],[1742391120000,11.46992,11.47057,11.46756,11.46822,60.77000045776367],[1742391180000,11.46822,11.47115,11.46763,11.471,93.7300033569336],[1742391240000,11.47085,11.47287,11.47085,11.47217,87.56999969482422],[1742391300000,11.47181,11.48421,11.47181,11.48334,104.55000305175781],[1742391360000,11.48335,11.48604,11.48181,11.48461,90.63999938964844],[1742391420000,11.48479,11.48494,11.48375,11.48482,71.16999816894531],[1742391480000,11.4847,11.48553,11.48386,11.48439,67.0999984741211],[1742391540000,11.48427,11.48642,11.48361,11.48606,54.130001068115234],[1742391600000,11.48595,11.48606,11.48276,11.48276,79.83999633789062],[1742391660000,11.4824,11.48637,11.48124,11.48347,125.66999816894531],[1742391720000,11.4838,11.48407,11.48177,11.48335,96.30999755859375],[1742391780000,11.48346,11.48387,11.48243,11.48243,78.27999877929688],[1742391840000,11.48231,11.48312,11.48046,11.48046,64.9000015258789],[1742391900000,11.48023,11.48257,11.47987,11.48257,87.05999755859375],[1742391960000,11.4836,11.48878,11.4836,11.48794,111.23999786376953],[1742392020000,11.48782,11.48905,11.48699,11.48835,111.9000015258789],[1742392080000,11.48828,11.48919,11.48657,11.48704,145.2899932861328],[1742392140000,11.48716,11.48773,11.48489,11.48656,127.05999755859375],[1742392200000,11.48656,11.48901,11.4862,11.48856,69.01000213623047],[1742392260000,11.48801,11.48953,11.4877,11.48813,66.94999694824219],[1742392320000,11.48825,11.48866,11.48554,11.48557,83.97000122070312],[1742392380000,11.48581,11.48593,11.48396,11.48475,90.18000030517578],[1742392440000,11.48535,11.4854,11.48348,11.48513,90.12999725341797],[1742392500000,11.48505,11.48653,11.48455,11.48518,95.27999877929688],[1742392560000,11.48506,11.48506,11.47947,11.47959,109.76000213623047],[1742392620000,11.47947,11.48069,11.47855,11.47872,98.4000015258789],[1742392680000,11.47932,11.4813,11.47882,11.48068,97.86000061035156],[1742392740000,11.48092,11.48386,11.48092,11.48309,88.06999969482422],[1742392800000,11.48321,11.48345,11.47827,11.4786,99.91999816894531],[1742392860000,11.47848,11.47848,11.47669,11.47706,62.349998474121094],[1742392920000,11.47718,11.47765,11.47617,11.47765,73.19000244140625],[1742392980000,11.47765,11.47766,11.47449,11.47461,73.23999786376953],[1742393040000,11.47485,11.47531,11.47143,11.4721,90.76000213623047],[1742393100000,11.47256,11.47487,11.4722,11.4737,58.970001220703125],[1742393160000,11.47358,11.47423,11.47228,11.47409,58.209999084472656],[1742393220000,11.47409,11.47409,11.47132,11.47222,56.65999984741211],[1742393280000,11.4721,11.47281,11.47078,11.4712,92.9800033569336],[1742393340000,11.47132,11.47179,11.46948,11.4696,81.37000274658203],[1742393400000,11.46956,11.47113,11.46908,11.47053,75.19999694824219],[1742393460000,11.47041,11.47076,11.46993,11.47065,53.560001373291016],[1742393520000,11.47053,11.4719,11.47005,11.47168,76.73999786376953],[1742393580000,11.47168,11.4724,11.47144,11.47192,56.13999938964844],[1742393640000,11.4718,11.47269,11.46994,11.47063,59.2400016784668],[1742393700000,11.47062,11.47258,11.47062,11.47123,74.69000244140625],[1742393760000,11.47099,11.47193,11.47046,11.4707,59.25],[1742393820000,11.47094,11.47241,11.47062,11.47205,61.290000915527344],[1742393880000,11.47181,11.47238,11.46888,11.46944,75.83999633789062],[1742393940000,11.46956,11.47012,11.4659,11.46973,93.7300033569336],[1742394000000,11.46973,11.47266,11.46929,11.47186,61.79999923706055],[1742394060000,11.47152,11.47596,11.47152,11.47356,101.45999908447266],[1742394120000,11.47349,11.47471,11.47308,11.47446,67.9800033569336],[1742394180000,11.47474,11.47548,11.47419,11.47496,62.83000183105469],[1742394240000,11.47496,11.47566,11.47397,11.47468,58.709999084472656],[1742394300000,11.47467,11.47634,11.4723,11.47292,69.01000213623047],[1742394360000,11.47336,11.47336,11.47048,11.47216,77.7699966430664],[1742394420000,11.47257,11.47317,11.47193,11.47205,79.30999755859375],[1742394480000,11.47205,11.47352,11.4715,11.4715,88.62999725341797],[1742394540000,11.4715,11.4748,11.4707,11.47397,110.48999786376953],[1742394600000,11.47409,11.47749,11.47336,11.4745,109.18000030517578],[1742394660000,11.47474,11.4767,11.47363,11.47363,86.52999877929688],[1742394720000,11.47363,11.47402,11.47073,11.47122,71.08000183105469],[1742394780000,11.47146,11.4718,11.47056,11.47155,45.31999969482422],[1742394840000,11.47144,11.47292,11.47132,11.47258,65.91999816894531],[1742394900000,11.47252,11.47342,11.47073,11.47342,75.33999633789062],[1742394960000,11.47342,11.4735,11.47174,11.47174,46.93000030517578],[1742395020000,11.47162,11.47248,11.47077,11.47092,48.68000030517578],[1742395080000,11.4708,11.47156,11.47044,11.47156,45.849998474121094],[1742395140000,11.47156,11.47251,11.47057,11.47105,36.56999969482422],[1742395200000,11.47054,11.47054,11.46917,11.46919,36.08000183105469],[1742395260000,11.46895,11.46942,11.46811,11.46927,48.5099983215332],[1742395320000,11.46915,11.47193,11.46915,11.47184,63.369998931884766],[1742395380000,11.47148,11.47148,11.46969,11.46969,67.98999786376953],[1742395440000,11.46957,11.47193,11.46928,11.47172,60.77000045776367],[1742395500000,11.47184,11.47236,11.47148,11.47184,50.470001220703125],[1742395560000,11.47196,11.47413,11.47093,11.47378,82.95999908447266],[1742395620000,11.47366,11.47552,11.472,11.47552,73.66999816894531],[1742395680000,11.4756,11.47746,11.47531,11.47737,83.51000213623047],[1742395740000,11.47749,11.47761,11.47645,11.47694,78.44000244140625],[1742395800000,11.47682,11.47802,11.47552,11.47802,75.93000030517578],[1742395860000,11.47826,11.48298,11.47826,11.48215,82.2300033569336],[1742395920000,11.48214,11.49011,11.48143,11.48963,131.4499969482422],[1742395980000,11.48999,11.4911,11.48888,11.49047,112.81999969482422],[1742396040000,11.49059,11.49059,11.48626,11.48844,146.5],[1742396100000,11.48808,11.48873,11.48573,11.48694,96.81999969482422],[1742396160000,11.48706,11.48764,11.48515,11.48544,148.1999969482422],[1742396220000,11.48532,11.4856,11.48354,11.48458,166.8800048828125],[1742396280000,11.48457,11.48609,11.48434,11.48552,90.66000366210938],[1742396340000,11.48564,11.48763,11.48562,11.48596,149.3699951171875],[1742396400000,11.48596,11.48676,11.48463,11.48515,83.43000030517578],[1742396460000,11.48514,11.4857,11.48363,11.48492,55.619998931884766],[1742396520000,11.48504,11.48878,11.48415,11.48867,87.56999969482422],[1742396580000,11.48855,11.4897,11.48855,11.48958,37.09000015258789],[1742396640000,11.48976,11.4922,11.48941,11.4921,47.380001068115234],[1742396700000,11.49222,11.49307,11.49163,11.49195,94.94000244140625],[1742396760000,11.49214,11.49257,11.48967,11.48967,70.58000183105469],[1742396820000,11.48943,11.48943,11.48653,11.48666,53.18000030517578],[1742396880000,11.48668,11.48755,11.48599,11.48599,82.66000366210938],[1742396940000,11.48565,11.48565,11.48233,11.48245,99.66999816894531],[1742397000000,11.4825,11.48278,11.48156,11.48177,95.05000305175781],[1742397060000,11.48177,11.48177,11.47811,11.47829,88.31999969482422],[1742397120000,11.47846,11.48071,11.47699,11.48036,93.8499984741211],[1742397180000,11.48012,11.48388,11.47974,11.48368,82.93000030517578],[1742397240000,11.4838,11.4838,11.48277,11.48307,35.02000045776367],[1742397300000,11.48296,11.48356,11.4819,11.48282,63.880001068115234],[1742397360000,11.48283,11.48398,11.48154,11.48332,76.76000213623047],[1742397420000,11.48344,11.48849,11.48333,11.48671,78.33000183105469],[1742397480000,11.48671,11.49371,11.48656,11.49371,100.44000244140625],[1742397540000,11.49267,11.49395,11.4885,11.49005,102.83000183105469],[1742397600000,11.49029,11.49051,11.48542,11.4855,183.60000610351562],[1742397660000,11.48533,11.49006,11.48521,11.49006,95.83999633789062],[1742397720000,11.49006,11.49498,11.48984,11.49333,94.76000213623047],[1742397780000,11.49357,11.49506,11.49283,11.49506,113.44999694824219],[1742397840000,11.49506,11.49596,11.4923,11.49394,92.8499984741211],[1742397900000,11.49394,11.49406,11.48763,11.48866,87.19999694824219],[1742397960000,11.48842,11.49054,11.48722,11.49033,114.05000305175781],[1742398020000,11.49026,11.49694,11.48976,11.49535,124.87999725341797],[1742398080000,11.49537,11.49753,11.49501,11.49672,105.58999633789062],[1742398140000,11.49648,11.49916,11.49588,11.49854,84.45999908447266],[1742398200000,11.49865,11.50508,11.49746,11.50466,139.74000549316406],[1742398260000,11.50478,11.50742,11.50407,11.50449,109.38999938964844],[1742398320000,11.50425,11.50425,11.49818,11.49884,155],[1742398380000,11.49881,11.50284,11.49763,11.50225,156.5500030517578],[1742398440000,11.50226,11.50647,11.5021,11.50574,133.3000030517578],[1742398500000,11.5055,11.50643,11.49962,11.50111,184.4499969482422],[1742398560000,11.50102,11.50104,11.49893,11.49922,108.47000122070312],[1742398620000,11.49921,11.49975,11.49837,11.49967,116.73999786376953],[1742398680000,11.49969,11.50204,11.49884,11.49885,158.10000610351562],[1742398740000,11.49897,11.50111,11.4946,11.5007,223.1999969482422],[1742398800000,11.50106,11.50122,11.49893,11.50075,141.1699981689453],[1742398860000,11.50087,11.5098,11.50042,11.5098,135.97000122070312],[1742398920000,11.50979,11.51118,11.50785,11.5108,100.56999969482422],[1742398980000,11.51068,11.5114,11.50862,11.50964,103.30000305175781],[1742399040000,11.50954,11.51351,11.50918,11.5133,108.45999908447266],[1742399100000,11.51309,11.51451,11.51168,11.51293,84.61000061035156],[1742399160000,11.51293,11.5141,11.51055,11.513,90.63999938964844],[1742399220000,11.513,11.51331,11.50676,11.50761,85.51000213623047],[1742399280000,11.50641,11.50755,11.50528,11.50581,97.37999725341797],[1742399340000,11.50582,11.50822,11.50568,11.50674,151.8300018310547],[1742399400000,11.50662,11.50945,11.50645,11.50813,137.9499969482422],[1742399460000,11.50837,11.50977,11.50652,11.50652,127.19000244140625],[1742399520000,11.50664,11.50723,11.5018,11.50187,167.91000366210938],[1742399580000,11.50199,11.5058,11.50151,11.5058,118.16999816894531],[1742399640000,11.50556,11.50683,11.50556,11.5066,53.59000015258789],[1742399700000,11.50672,11.50744,11.50611,11.50649,86.4800033569336],[1742399760000,11.50625,11.50625,11.50277,11.50306,88.26000213623047],[1742399820000,11.50294,11.50498,11.50161,11.50429,95.44999694824219],[1742399880000,11.5045,11.51587,11.50431,11.51587,187.4199981689453],[1742399940000,11.51551,11.51551,11.51188,11.51258,179.24000549316406],[1742400000000,11.5127,11.5127,11.5079,11.51068,179.9600067138672],[1742400060000,11.51068,11.51104,11.50791,11.50842,115],[1742400120000,11.50802,11.50864,11.50669,11.50754,118.38999938964844],[1742400180000,11.50742,11.5085,11.50741,11.5085,80.5999984741211],[1742400240000,11.50849,11.51229,11.50837,11.51181,86.2300033569336],[1742400300000,11.51181,11.51385,11.51104,11.51112,117.33000183105469],[1742400360000,11.51136,11.51309,11.51076,11.51132,75.13999938964844],[1742400420000,11.51111,11.51288,11.50962,11.51009,171.75],[1742400480000,11.5101,11.51082,11.50955,11.50955,76.44999694824219],[1742400540000,11.50955,11.51195,11.50889,11.50984,138.4600067138672],[1742400600000,11.5093,11.5093,11.50057,11.50057,153.33999633789062],[1742400660000,11.50033,11.50194,11.49979,11.50106,84.9800033569336],[1742400720000,11.50082,11.50118,11.49886,11.49994,81.88999938964844],[1742400780000,11.50018,11.50088,11.49979,11.50052,50.470001220703125],[1742400840000,11.50064,11.50064,11.49641,11.4974,73.66000366210938],[1742400900000,11.49728,11.49811,11.49359,11.49359,70.56999969482422],[1742400960000,11.49339,11.49453,11.4924,11.49294,90.12999725341797],[1742401020000,11.49294,11.49387,11.49259,11.49303,70.04000091552734],[1742401080000,11.49304,11.49573,11.49254,11.49473,60.77000045776367],[1742401140000,11.49461,11.49521,11.49252,11.49305,42.22999954223633],[1742401200000,11.49317,11.49422,11.49239,11.49251,63.86000061035156],[1742401260000,11.49263,11.49555,11.49251,11.49543,66.94999694824219],[1742401320000,11.49531,11.49578,11.49436,11.4946,74.16000366210938],[1742401380000,11.4946,11.4973,11.4946,11.49506,49.439998626708984],[1742401440000,11.49494,11.49626,11.49494,11.49622,59.7400016784668],[1742401500000,11.49626,11.49793,11.49546,11.49742,84.45999908447266],[1742401560000,11.49745,11.49793,11.49689,11.49768,73.12999725341797],[1742401620000,11.49768,11.4978,11.4964,11.49664,66.94999694824219],[1742401680000,11.49652,11.49901,11.49616,11.49814,77.25],[1742401740000,11.49813,11.49922,11.4964,11.49712,92.7300033569336],[1742401800000,11.49724,11.49974,11.49588,11.4983,106.20999908447266],[1742401860000,11.4983,11.49967,11.4983,11.49931,78.48999786376953],[1742401920000,11.49931,11.50046,11.49861,11.50004,95.63999938964844],[1742401980000,11.49992,11.50057,11.49964,11.50021,77.94999694824219],[1742402040000,11.50033,11.50107,11.49999,11.50063,62.5099983215332],[1742402100000,11.50063,11.50184,11.50013,11.50075,110.01000213623047],[1742402160000,11.501,11.50217,11.501,11.50133,76.43000030517578],[1742402220000,11.50145,11.50169,11.49999,11.49999,50.7599983215332],[1742402280000,11.50011,11.50078,11.49966,11.50006,66.6500015258789],[1742402340000,11.50005,11.50005,11.49889,11.49936,62.5],[1742402400000,11.49937,11.49973,11.4987,11.49894,73.36000061035156],[1742402460000,11.49882,11.49894,11.49802,11.49825,46.220001220703125],[1742402520000,11.49813,11.49959,11.49777,11.49947,67.12999725341797],[1742402580000,11.49959,11.50043,11.49826,11.49826,49.040000915527344],[1742402640000,11.4979,11.4979,11.49661,11.49673,49.70000076293945],[1742402700000,11.49674,11.49686,11.49547,11.4962,84.68000030517578],[1742402760000,11.4962,11.49704,11.49549,11.49562,78.51000213623047],[1742402820000,11.49574,11.49682,11.49567,11.49581,59.38999938964844],[1742402880000,11.49543,11.49555,11.49418,11.4942,104.36000061035156],[1742402940000,11.49419,11.49582,11.49419,11.49465,73.36000061035156],[1742403000000,11.49466,11.49589,11.49442,11.49569,74.5199966430664],[1742403060000,11.49581,11.49732,11.49544,11.49624,96.0999984741211],[1742403120000,11.49588,11.49701,11.49526,11.49527,117.27999877929688],[1742403180000,11.49518,11.4953,11.49398,11.49459,55.279998779296875],[1742403240000,11.49447,11.49459,11.49374,11.49375,67.68000030517578],[1742403300000,11.49327,11.49466,11.49295,11.49454,63.54999923706055],[1742403360000,11.49454,11.4949,11.49406,11.49479,51.150001525878906],[1742403420000,11.49455,11.49626,11.4943,11.49602,79.55999755859375],[1742403480000,11.4959,11.49676,11.49568,11.49592,79.05000305175781],[1742403540000,11.49592,11.49725,11.49558,11.49605,68.04000091552734],[1742403600000,11.49593,11.49791,11.49593,11.49695,54.36000061035156],[1742403660000,11.49707,11.49845,11.49667,11.49821,47.529998779296875],[1742403720000,11.49828,11.50035,11.49775,11.50018,76.45999908447266],[1742403780000,11.50018,11.50371,11.50018,11.5032,86.77999877929688],[1742403840000,11.50332,11.50357,11.50274,11.50274,54.25],[1742403900000,11.5025,11.5025,11.50163,11.50198,62.43000030517578],[1742403960000,11.5021,11.50416,11.5021,11.50356,54.15999984741211],[1742404020000,11.50344,11.50447,11.50343,11.50414,38.45000076293945],[1742404080000,11.50398,11.50615,11.50398,11.50605,51.22999954223633],[1742404140000,11.50543,11.50709,11.50543,11.50709,80.83999633789062],[1742404200000,11.50721,11.50821,11.50721,11.50732,60.959999084472656],[1742404260000,11.50744,11.50782,11.50684,11.50736,44.36000061035156],[1742404320000,11.50724,11.50809,11.50652,11.50701,63.9900016784668],[1742404380000,11.50701,11.50839,11.50631,11.50643,67],[1742404440000,11.50629,11.50726,11.50599,11.50654,91.29000091552734],[1742404500000,11.50619,11.50738,11.5061,11.50645,82.87000274658203],[1742404560000,11.50657,11.5078,11.50618,11.50724,95.55999755859375],[1742404620000,11.50724,11.509,11.50724,11.50865,131.72000122070312],[1742404680000,11.50837,11.50939,11.50701,11.50735,146.2100067138672],[1742404740000,11.50723,11.50723,11.50502,11.5055,123.61000061035156],[1742404800000,11.50587,11.50824,11.50587,11.50692,84.19999694824219],[1742404860000,11.50704,11.50705,11.50493,11.50517,85.76000213623047],[1742404920000,11.50505,11.50687,11.50372,11.5051,250.9600067138672],[1742404980000,11.50541,11.50694,11.50397,11.50612,372.2699890136719],[1742405040000,11.50636,11.50834,11.50482,11.50717,133.24000549316406],[1742405100000,11.50717,11.50811,11.50659,11.50696,119.80000305175781],[1742405160000,11.50695,11.50766,11.5062,11.50766,138.4499969482422],[1742405220000,11.50766,11.50766,11.50625,11.50695,110.69000244140625],[1742405280000,11.50707,11.50776,11.50625,11.50677,114.18000030517578],[1742405340000,11.50689,11.50858,11.50689,11.50786,133.8000030517578],[1742405400000,11.50798,11.51014,11.50692,11.51005,153.92999267578125],[1742405460000,11.51017,11.51059,11.50692,11.50935,158.4199981689453],[1742405520000,11.50959,11.5101,11.50684,11.50857,113.37000274658203],[1742405580000,11.50881,11.51015,11.50844,11.50982,66.94999694824219],[1742405640000,11.50987,11.51083,11.50956,11.51006,67.9800033569336],[1742405700000,11.51018,11.51148,11.50906,11.51141,127.77999877929688],[1742405760000,11.51141,11.51258,11.51114,11.51258,106.4800033569336],[1742405820000,11.5127,11.51308,11.50957,11.51078,121.19000244140625],[1742405880000,11.51078,11.5126,11.50973,11.51167,188],[1742405940000,11.51166,11.51194,11.50936,11.50936,129.8699951171875],[1742406000000,11.50915,11.51306,11.50915,11.51224,138.3699951171875],[1742406060000,11.51188,11.51195,11.51061,11.51085,151.8000030517578],[1742406120000,11.51097,11.51296,11.51097,11.51225,131.24000549316406],[1742406180000,11.51225,11.5133,11.51212,11.5133,104.36000061035156],[1742406240000,11.51306,11.51554,11.5126,11.5144,119.88999938964844],[1742406300000,11.5144,11.51588,11.51346,11.51522,275.70001220703125],[1742406360000,11.51573,11.5169,11.51542,11.5164,137.8000030517578],[1742406420000,11.51677,11.51754,11.5161,11.5161,143.61000061035156],[1742406480000,11.5161,11.5173,11.51584,11.51629,181.8300018310547],[1742406540000,11.51617,11.52086,11.516,11.51906,180.6300048828125],[1742406600000,11.51917,11.52183,11.51563,11.51834,231.72000122070312],[1742406660000,11.51822,11.51874,11.51641,11.51664,236.52999877929688],[1742406720000,11.51663,11.51965,11.51636,11.51901,706.2100219726562],[1742406780000,11.51906,11.52028,11.51843,11.51994,500.0299987792969],[1742406840000,11.52018,11.52018,11.51291,11.51291,790.6199951171875],[1742406900000,11.51311,11.51384,11.50776,11.50885,774.030029296875],[1742406960000,11.50837,11.5101,11.50785,11.50844,466.489990234375],[1742407020000,11.50796,11.50925,11.50573,11.50711,579.6900024414062],[1742407080000,11.50725,11.50936,11.50623,11.50623,340.0400085449219],[1742407140000,11.50598,11.50648,11.49369,11.49369,163.02999877929688],[1742407200000,11.48881,11.49735,11.48351,11.49354,1164.9300537109375],[1742407260000,11.49376,11.50228,11.49269,11.49869,1898.75],[1742407320000,11.49869,11.49997,11.48974,11.49733,595.7100219726562],[1742407380000,11.49709,11.50076,11.48842,11.49177,326.4800109863281],[1742407440000,11.49189,11.49201,11.48731,11.48885,177.16000366210938],[1742407500000,11.48873,11.50034,11.48873,11.49998,252.55999755859375],[1742407560000,11.49998,11.49999,11.49295,11.49853,253.67999267578125],[1742407620000,11.4984,11.50154,11.49713,11.49995,218.6699981689453],[1742407680000,11.50007,11.50145,11.49808,11.50039,179.44000244140625],[1742407740000,11.50051,11.50122,11.49606,11.49737,647.5999755859375],[1742407800000,11.49738,11.49774,11.49513,11.49606,831.5700073242188],[1742407860000,11.49606,11.50096,11.49374,11.50039,866.0700073242188],[1742407920000,11.50051,11.50194,11.4988,11.50078,304.30999755859375],[1742407980000,11.50089,11.50621,11.50018,11.50575,604.3499755859375],[1742408040000,11.50587,11.50823,11.50479,11.50683,129.32000732421875],[1742408100000,11.50695,11.50695,11.50428,11.50515,142.5],[1742408160000,11.50515,11.50515,11.50232,11.50513,184.32000732421875],[1742408220000,11.50513,11.51198,11.50493,11.51116,199.00999450683594],[1742408280000,11.51129,11.51691,11.51014,11.51648,402.1499938964844],[1742408340000,11.51672,11.5198,11.51075,11.51818,493],[1742408400000,11.51818,11.5213,11.51549,11.51892,386.5799865722656],[1742408460000,11.5188,11.5204,11.51353,11.5204,471.8599853515625],[1742408520000,11.52016,11.52256,11.51956,11.52148,538.4500122070312],[1742408580000,11.52148,11.52203,11.51952,11.51952,513.010009765625],[1742408640000,11.51952,11.52085,11.51803,11.52068,1125.43994140625],[1742408700000,11.52056,11.52186,11.51828,11.51917,1047.97998046875],[1742408760000,11.51941,11.52049,11.51716,11.5191,1189.43994140625],[1742408820000,11.51958,11.52025,11.51766,11.51912,1337.5999755859375],[1742408880000,11.51899,11.51911,11.51439,11.51611,1087.22998046875],[1742408940000,11.51623,11.51657,11.51188,11.51305,860.5999755859375],[1742409000000,11.5133,11.51511,11.50916,11.51475,571.2100219726562],[1742409060000,11.51439,11.5151,11.50875,11.50942,1249.9100341796875],[1742409120000,11.50994,11.5102,11.50739,11.5081,999.4600219726562],[1742409180000,11.5081,11.50851,11.50395,11.50634,300.69000244140625],[1742409240000,11.50658,11.50897,11.50461,11.50558,220.8000030517578],[1742409300000,11.50522,11.50737,11.50488,11.50687,1114.8800048828125],[1742409360000,11.50687,11.51033,11.50317,11.51031,1416.5400390625],[1742409420000,11.51007,11.51007,11.4923,11.50145,1057.31005859375],[1742409480000,11.50433,11.51321,11.50433,11.51299,1570.530029296875],[1742409540000,11.51335,11.51563,11.5077,11.50806,1020.3599853515625],[1742409600000,11.50818,11.51205,11.50729,11.50868,1417.0699462890625],[1742409660000,11.50856,11.5111,11.5047,11.50665,1359.7900390625],[1742409720000,11.50689,11.50849,11.50345,11.5037,1628.72998046875],[1742409780000,11.5037,11.5059,11.50164,11.5044,1548.800048828125],[1742409840000,11.5044,11.50665,11.50397,11.5042,1574.0899658203125],[1742409900000,11.50416,11.50562,11.50265,11.50446,1485.3499755859375],[1742409960000,11.50434,11.50614,11.50293,11.50318,1518.31005859375],[1742410020000,11.50318,11.50627,11.50205,11.50314,1463.1400146484375],[1742410080000,11.50269,11.50327,11.49927,11.50216,1448.6600341796875],[1742410140000,11.50178,11.50267,11.49747,11.50076,1586.9300537109375],[1742410200000,11.50052,11.50196,11.49823,11.50005,1582.6199951171875],[1742410260000,11.50067,11.50243,11.49914,11.49981,1506.6600341796875],[1742410320000,11.50017,11.50159,11.49738,11.49972,1443.75],[1742410380000,11.4996,11.50117,11.49899,11.50047,1176.02001953125],[1742410440000,11.50048,11.50262,11.49998,11.50171,1291.81005859375],[1742410500000,11.50183,11.50208,11.4969,11.4972,529.3800048828125],[1742410560000,11.49732,11.49985,11.49596,11.49821,742.1199951171875],[1742410620000,11.49809,11.49976,11.49503,11.49679,294.4100036621094],[1742410680000,11.49664,11.49989,11.495,11.49608,395.1400146484375],[1742410740000,11.4962,11.4962,11.48864,11.48908,785.6900024414062],[1742410800000,11.48997,11.49423,11.48811,11.49114,646.1400146484375],[1742410860000,11.49102,11.4955,11.49102,11.49225,535.1300048828125],[1742410920000,11.49237,11.49698,11.49179,11.49475,432.3800048828125],[1742410980000,11.49359,11.49669,11.49299,11.49449,304.7900085449219],[1742411040000,11.49425,11.49721,11.49147,11.49588,600.6599731445312],[1742411100000,11.496,11.49904,11.49362,11.49667,521.77001953125],[1742411160000,11.49731,11.49731,11.49387,11.49513,344.8800048828125],[1742411220000,11.49494,11.49594,11.49063,11.49063,220.42999267578125],[1742411280000,11.49093,11.49232,11.48768,11.48816,317.9800109863281],[1742411340000,11.48759,11.49048,11.48683,11.48985,392.9100036621094],[1742411400000,11.48982,11.48982,11.48348,11.4869,663.8900146484375],[1742411460000,11.48689,11.49102,11.48513,11.48983,378.3399963378906],[1742411520000,11.48971,11.49444,11.48799,11.49218,264.6099853515625],[1742411580000,11.49134,11.49295,11.48913,11.49133,230.07000732421875],[1742411640000,11.49133,11.49226,11.49002,11.49179,251.0800018310547],[1742411700000,11.49179,11.49253,11.48993,11.49149,214.66000366210938],[1742411760000,11.49148,11.49413,11.48989,11.49401,280.2300109863281],[1742411820000,11.49413,11.49746,11.49355,11.49711,269.95001220703125],[1742411880000,11.49735,11.50274,11.4971,11.50094,516.1199951171875],[1742411940000,11.50077,11.50373,11.49931,11.50246,703.2100219726562],[1742412000000,11.50232,11.50402,11.49938,11.50402,753.8800048828125],[1742412060000,11.50287,11.50479,11.50236,11.50415,155.2100067138672],[1742412120000,11.50403,11.50544,11.50267,11.50498,145.5399932861328],[1742412180000,11.50495,11.51303,11.50471,11.51223,212.36000061035156],[1742412240000,11.51215,11.51383,11.51131,11.51383,76.22000122070312],[1742412300000,11.51357,11.51494,11.51222,11.51234,105.05999755859375],[1742412360000,11.51234,11.51355,11.50979,11.51056,95.41999816894531],[1742412420000,11.51055,11.51182,11.50959,11.50959,224.3000030517578],[1742412480000,11.50961,11.51117,11.50819,11.51117,158.42999267578125],[1742412540000,11.51129,11.51222,11.51033,11.51033,139.44000244140625],[1742412600000,11.51045,11.51214,11.50955,11.50981,102.75],[1742412660000,11.51005,11.51091,11.50845,11.51067,86.19999694824219],[1742412720000,11.51055,11.51202,11.50911,11.51059,85.06999969482422],[1742412780000,11.51047,11.51047,11.50757,11.50777,107.12000274658203],[1742412840000,11.50765,11.50953,11.5067,11.50905,92.69999694824219],[1742412900000,11.50905,11.50953,11.50764,11.50845,88.58000183105469],[1742412960000,11.50836,11.50863,11.50621,11.50682,63.86000061035156],[1742413020000,11.50682,11.50878,11.50508,11.50571,118.44999694824219],[1742413080000,11.50559,11.50574,11.50479,11.50536,88.58000183105469],[1742413140000,11.50524,11.50683,11.50524,11.5065,73.12999725341797],[1742413200000,11.5065,11.50956,11.50602,11.50944,56.650001525878906],[1742413260000,11.50896,11.50908,11.50537,11.50586,70.66999816894531],[1742413320000,11.50574,11.50678,11.5055,11.50606,68.66999816894531],[1742413380000,11.50534,11.50599,11.50295,11.50463,81.55000305175781],[1742413440000,11.50451,11.50515,11.5003,11.50157,107.91999816894531],[1742413500000,11.50145,11.50157,11.49966,11.50106,85.76000213623047],[1742413560000,11.50142,11.50456,11.50131,11.50405,85.30000305175781],[1742413620000,11.50489,11.50589,11.50407,11.50407,67.58999633789062],[1742413680000,11.50431,11.50521,11.50353,11.50353,126.38999938964844],[1742413740000,11.50439,11.50474,11.50313,11.50362,106.30000305175781],[1742413800000,11.5047,11.50568,11.50394,11.50477,136.9499969482422],[1742413860000,11.50464,11.50784,11.50397,11.50736,120.26000213623047],[1742413920000,11.50717,11.50766,11.50421,11.50484,83.5199966430664],[1742413980000,11.50386,11.50919,11.5025,11.50745,181.08999633789062],[1742414040000,11.50781,11.5131,11.5067,11.50968,368.510009765625],[1742414100000,11.50968,11.51303,11.50943,11.50979,548.3400268554688],[1742414160000,11.51,11.5124,11.50882,11.51126,653.6599731445312],[1742414220000,11.51127,11.51699,11.51126,11.5152,685.6199951171875],[1742414280000,11.51519,11.51555,11.51377,11.5152,440.260009765625],[1742414340000,11.5146,11.5146,11.51188,11.51247,870.5599975585938],[1742414400000,11.51227,11.51394,11.50924,11.51301,558.0499877929688],[1742414460000,11.51301,11.5141,11.51139,11.51172,403.8500061035156],[1742414520000,11.51148,11.51242,11.51106,11.51123,419.7300109863281],[1742414580000,11.51153,11.51201,11.51084,11.51147,584.969970703125],[1742414640000,11.51183,11.51255,11.51141,11.51214,632.8400268554688],[1742414700000,11.51222,11.51506,11.51213,11.51332,632.969970703125],[1742414760000,11.51334,11.51473,11.51315,11.51373,659.1699829101562],[1742414820000,11.51388,11.51388,11.51227,11.51281,944.9000244140625],[1742414880000,11.51288,11.51451,11.51247,11.5133,730.4099731445312],[1742414940000,11.51366,11.51462,11.51324,11.51388,883.6099853515625],[1742415000000,11.51414,11.51455,11.51125,11.51142,949.1900024414062],[1742415060000,11.51186,11.51329,11.51001,11.51059,730.5499877929688],[1742415120000,11.51027,11.51161,11.50606,11.50991,339.510009765625],[1742415180000,11.50984,11.51025,11.50855,11.50855,117.73999786376953],[1742415240000,11.50895,11.50971,11.5064,11.50879,364.1499938964844],[1742415300000,11.5086,11.51069,11.50594,11.51069,346.3800048828125],[1742415360000,11.51081,11.51139,11.50889,11.50985,495.260009765625],[1742415420000,11.50953,11.51102,11.50871,11.50885,291.67999267578125],[1742415480000,11.50852,11.51002,11.50656,11.5092,380.8500061035156],[1742415540000,11.50778,11.50949,11.50723,11.50949,226.64999389648438],[1742415600000,11.50936,11.50936,11.50605,11.50755,171.24000549316406],[1742415660000,11.50707,11.509,11.50638,11.50682,182.4199981689453],[1742415720000,11.50694,11.50805,11.50509,11.50517,256.8299865722656],[1742415780000,11.50532,11.50733,11.50532,11.50692,172.02000427246094],[1742415840000,11.50692,11.50866,11.50632,11.50699,288.3900146484375],[1742415900000,11.50687,11.50767,11.50687,11.50709,214.75999450683594],[1742415960000,11.50711,11.50738,11.50681,11.50727,68.43000030517578],[1742416020000,11.50739,11.50739,11.5065,11.5065,79.5199966430664],[1742416080000,11.5065,11.5085,11.50626,11.50805,150.25],[1742416140000,11.50817,11.50947,11.50642,11.50839,258.6700134277344],[1742416200000,11.50803,11.5085,11.50627,11.50645,857.489990234375],[1742416260000,11.50648,11.50864,11.50537,11.50585,703.0999755859375],[1742416320000,11.50585,11.50715,11.50402,11.50556,1084.5799560546875],[1742416380000,11.50521,11.50761,11.5048,11.50571,573.8800048828125],[1742416440000,11.50519,11.50602,11.50462,11.50518,464.75],[1742416500000,11.50506,11.50552,11.50314,11.50337,498.54998779296875],[1742416560000,11.50527,11.50621,11.50332,11.50462,836.239990234375],[1742416620000,11.50459,11.50614,11.50342,11.50597,766.5800170898438],[1742416680000,11.50597,11.50598,11.50294,11.50508,515.1599731445312],[1742416740000,11.50508,11.50535,11.50395,11.5051,573.3800048828125],[1742416800000,11.50471,11.50649,11.50388,11.50457,561.2999877929688],[1742416860000,11.50445,11.5047,11.50329,11.5037,609.52001953125],[1742416920000,11.50346,11.50399,11.50293,11.50378,713.510009765625],[1742416980000,11.50366,11.50736,11.50349,11.50657,503.6199951171875],[1742417040000,11.50656,11.5074,11.50615,11.5068,62.290000915527344],[1742417100000,11.50668,11.50677,11.50594,11.50665,60.06999969482422],[1742417160000,11.50653,11.5071,11.50576,11.50579,72.52999877929688],[1742417220000,11.50579,11.50663,11.50576,11.50618,48.060001373291016],[1742417280000,11.50618,11.50618,11.50486,11.50487,41.619998931884766],[1742417340000,11.50487,11.50551,11.50453,11.50536,64.19000244140625],[1742417400000,11.50525,11.50639,11.50525,11.50594,106.2699966430664],[1742417460000,11.50595,11.50727,11.50554,11.50601,80.87000274658203],[1742417520000,11.50601,11.50654,11.50547,11.50654,83.93000030517578],[1742417580000,11.50653,11.50703,11.50418,11.50446,181.52000427246094],[1742417640000,11.5044,11.50489,11.50318,11.50427,78.36000061035156],[1742417700000,11.50406,11.50563,11.49838,11.50472,135.0800018310547],[1742417760000,11.49957,11.50637,11.49957,11.50005,647.9400024414062],[1742417820000,11.50055,11.50548,11.49562,11.49892,198.66000366210938],[1742417880000,11.49998,11.50685,11.48916,11.50368,165.08999633789062],[1742417940000,11.50368,11.50523,11.50106,11.50268,28.489999771118164],[1742418240000,11.467,11.4731,11.467,11.4731,1.5399999618530273],[1742418300000,11.47298,11.48701,11.47298,11.48701,3.5999999046325684],[1742418360000,11.48702,11.48748,11.487,11.487,6.179999828338623],[1742418420000,11.48472,11.48568,11.48472,11.48568,10.300000190734863],[1742418480000,11.48568,11.4858,11.48005,11.48005,5.920000076293945],[1742418540000,11.48628,11.48628,11.48005,11.48472,2.309999942779541],[1742418600000,11.49141,11.49153,11.48701,11.49153,7.710000038146973],[1742418660000,11.49405,11.49405,11.48861,11.48976,7.980000019073486],[1742418720000,11.48977,11.49276,11.48977,11.49228,12.359999656677246],[1742418780000,11.4924,11.49252,11.48951,11.48951,6.179999828338623],[1742418840000,11.48952,11.48952,11.4887,11.48871,9.520000457763672],[1742418900000,11.48872,11.48994,11.48598,11.48598,6.429999828338623],[1742418960000,11.48598,11.48599,11.48527,11.48527,2.569999933242798],[1742419020000,11.48528,11.48529,11.48528,11.48529,2.309999942779541],[1742419080000,11.4853,11.4853,11.4847,11.4847,1.5399999618530273],[1742419140000,11.48446,11.48483,11.48446,11.48483,2.309999942779541],[1742419200000,11.48483,11.48483,11.48483,11.48483,0.7699999809265137],[1742419260000,11.48495,11.48531,11.48483,11.48519,3.0799999237060547],[1742419320000,11.48519,11.48834,11.48519,11.48798,10.039999961853027],[1742419380000,11.48568,11.48604,11.4852,11.48556,3.0799999237060547],[1742419440000,11.48556,11.48676,11.48496,11.48652,14.630000114440918],[1742419500000,11.48568,11.48628,11.48568,11.48616,6.159999847412109],[1742419560000,11.48616,11.48664,11.48604,11.48628,8.470000267028809],[1742419620000,11.48628,11.487,11.48616,11.4864,5.389999866485596],[1742419680000,11.48628,11.48664,11.48556,11.48616,10.010000228881836],[1742419740000,11.48616,11.4864,11.48568,11.48628,7.699999809265137],[1742419800000,11.48628,11.48904,11.48628,11.48844,15.399999618530273],[1742419860000,11.48844,11.48844,11.48832,11.48832,3.0799999237060547],[1742419920000,11.48868,11.4888,11.47945,11.47945,3.8499999046325684],[1742419980000,11.47909,11.487,11.47909,11.487,16.940000534057617],[1742420040000,11.4882,11.4882,11.47861,11.47993,8.470000267028809],[1742420100000,11.47873,11.487,11.47849,11.48005,16.170000076293945],[1742420160000,11.48076,11.48328,11.48076,11.48328,10.779999732971191],[1742420220000,11.48328,11.48328,11.47897,11.4816,7.699999809265137],[1742420280000,11.48172,11.48388,11.47945,11.47945,10.010000228881836],[1742420340000,11.48124,11.48688,11.48124,11.48244,23.8700008392334],[1742420400000,11.48256,11.48728,11.4822,11.48425,20.459999084472656],[1742420460000,11.48748,11.49506,11.48733,11.49506,5.070000171661377],[1742420520000,11.49518,11.4963,11.48801,11.49509,5.849999904632568],[1742420580000,11.49511,11.49536,11.49475,11.49536,5.460000038146973],[1742420640000,11.4954,11.49549,11.47873,11.48388,57.58000183105469],[1742420700000,11.48388,11.49325,11.48232,11.4914,25.649999618530273],[1742420760000,11.49141,11.49686,11.49061,11.49111,17.940000534057617],[1742420820000,11.49111,11.49729,11.49111,11.49382,19.889999389648438],[1742420880000,11.49383,11.4977,11.49054,11.49402,23.790000915527344],[1742420940000,11.49398,11.49932,11.4917,11.49177,18.309999465942383],[1742421000000,11.4918,11.49503,11.48935,11.49503,11.25],[1742421060000,11.49505,11.4977,11.49505,11.49644,14.430000305175781],[1742421120000,11.49608,11.49637,11.48832,11.4886,17.219999313354492],[1742421180000,11.4886,11.49346,11.48848,11.49212,14.65999984741211],[1742421240000,11.49212,11.49358,11.48592,11.49256,14.470000267028809],[1742421300000,11.48592,11.49305,11.48592,11.49093,18.049999237060547],[1742421360000,11.49094,11.49452,11.48436,11.49438,24.6299991607666],[1742421420000,11.49414,11.49414,11.4884,11.49127,25.420000076293945],[1742421480000,11.49374,11.49376,11.49112,11.49265,10.800000190734863],[1742421540000,11.48965,11.48965,11.48773,11.48826,4.5],[1742421600000,11.50083,11.50635,11.50066,11.50432,87.50900268554688],[1742421660000,11.50475,11.5052,11.50309,11.50448,23.8700008392334],[1742421720000,11.50436,11.50572,11.50264,11.5039,11.300000190734863],[1742421780000,11.50402,11.50639,11.50337,11.50566,13.25],[1742421840000,11.50566,11.50639,11.50208,11.50615,133.11000061035156],[1742421900000,11.50603,11.50603,11.50026,11.5011,83.93000030517578],[1742421960000,11.50146,11.50461,11.50135,11.50255,38.439998626708984],[1742422020000,11.50241,11.50753,11.50194,11.5062,40.75],[1742422080000,11.5062,11.50691,11.50586,11.50655,22.40999984741211],[1742422140000,11.50685,11.50799,11.50271,11.50691,70.98999786376953],[1742422200000,11.50691,11.51058,11.5052,11.50841,161.4499969482422],[1742422260000,11.50929,11.51097,11.50837,11.51065,87.04000091552734],[1742422320000,11.51053,11.51065,11.5095,11.50952,53.470001220703125],[1742422380000,11.50987,11.50999,11.50614,11.50614,36.63999938964844],[1742422440000,11.50626,11.50666,11.50578,11.50666,12],[1742422500000,11.50758,11.50794,11.49807,11.49818,40.40999984741211],[1742422560000,11.49807,11.50644,11.49804,11.50239,93.9000015258789],[1742422620000,11.50251,11.50573,11.50208,11.50302,74.7699966430664],[1742422680000,11.50278,11.50598,11.50213,11.50598,68.63999938964844],[1742422740000,11.50622,11.50732,11.50433,11.50474,41.349998474121094],[1742422800000,11.50462,11.50808,11.50354,11.50799,86.95999908447266],[1742422860000,11.50799,11.5088,11.50653,11.50733,59.77000045776367],[1742422920000,11.50733,11.50784,11.50471,11.50705,52.90999984741211],[1742422980000,11.50717,11.50717,11.50589,11.50596,9.6899995803833],[1742423040000,11.50596,11.50841,11.50402,11.50837,48.27000045776367],[1742423100000,11.50827,11.50893,11.50557,11.50767,54.459999084472656],[1742423160000,11.50767,11.50797,11.50574,11.5073,36.20000076293945],[1742423220000,11.50729,11.50891,11.50624,11.50891,33.880001068115234],[1742423280000,11.50855,11.51134,11.50594,11.50985,80.16000366210938],[1742423340000,11.50985,11.5124,11.50961,11.51105,45.88999938964844],[1742423400000,11.51117,11.51163,11.51057,11.51142,34.97999954223633],[1742423460000,11.5113,11.51529,11.50574,11.5141,60.83000183105469],[1742423520000,11.5141,11.51534,11.50978,11.51009,49.900001525878906],[1742423580000,11.51009,11.51009,11.50972,11.50973,43.86000061035156],[1742423640000,11.50973,11.51058,11.50587,11.51039,13.329999923706055],[1742423700000,11.51038,11.51254,11.50587,11.51014,8.430000305175781],[1742423760000,11.5099,11.51102,11.50551,11.50974,29.049999237060547],[1742423820000,11.5095,11.51214,11.50828,11.5098,54.130001068115234],[1742423880000,11.50992,11.51333,11.50942,11.51313,35.290000915527344],[1742423940000,11.51313,11.51492,11.5104,11.51429,77.94000244140625],[1742424000000,11.51429,11.51447,11.51133,11.51321,40.56999969482422],[1742424060000,11.51333,11.51455,11.50963,11.51455,51.279998779296875],[1742424120000,11.51364,11.5152,11.51283,11.51467,23.18000030517578],[1742424180000,11.51479,11.51515,11.5115,11.51199,14.869999885559082],[1742424240000,11.51223,11.51475,11.51007,11.51395,44.709999084472656],[1742424300000,11.51395,11.5142,11.51008,11.51008,35.310001373291016],[1742424360000,11.50996,11.51312,11.50958,11.50999,25.020000457763672],[1742424420000,11.51,11.51003,11.50943,11.50943,30.959999084472656],[1742424480000,11.50943,11.51023,11.50943,11.51004,16.40999984741211],[1742424540000,11.51004,11.51152,11.50804,11.5086,46.86000061035156],[1742424600000,11.5086,11.5133,11.50817,11.5133,55.279998779296875],[1742424660000,11.51342,11.51342,11.50745,11.50823,66.13999938964844],[1742424720000,11.50811,11.51462,11.50757,11.51029,57.779998779296875],[1742424780000,11.51041,11.51126,11.5104,11.51078,32.25],[1742424840000,11.51102,11.51162,11.51101,11.51162,29.670000076293945],[1742424900000,11.5115,11.51288,11.5115,11.51254,6.75],[1742424960000,11.51275,11.51275,11.51063,11.51077,23.520000457763672],[1742425020000,11.51075,11.51473,11.51033,11.51041,81.30999755859375],[1742425080000,11.51041,11.51402,11.51041,11.51381,38.68000030517578],[1742425140000,11.51381,11.51381,11.51014,11.51052,39.65999984741211],[1742425200000,11.51064,11.51307,11.5092,11.51108,53.470001220703125],[1742425260000,11.51096,11.51157,11.5061,11.51017,39.209999084472656],[1742425320000,11.51029,11.51277,11.50758,11.5096,54.2599983215332],[1742425380000,11.50948,11.50948,11.5075,11.50911,43.41999816894531],[1742425440000,11.50923,11.50923,11.50642,11.50642,54.150001525878906],[1742425500000,11.50642,11.50694,11.50617,11.50646,29.3799991607666],[1742425560000,11.50658,11.50943,11.50648,11.50728,52.650001525878906],[1742425620000,11.50716,11.50874,11.50699,11.50712,24.270000457763672],[1742425680000,11.50835,11.50987,11.50757,11.50757,17.010000228881836],[1742425740000,11.50745,11.50937,11.50663,11.50706,27.850000381469727],[1742425800000,11.50705,11.50957,11.50559,11.50559,158.49000549316406],[1742425860000,11.50572,11.50649,11.50548,11.50649,25.309999465942383],[1742425920000,11.50661,11.5089,11.50619,11.50881,26.31999969482422],[1742425980000,11.50869,11.51117,11.50861,11.51105,30.959999084472656],[1742426040000,11.51117,11.51242,11.50853,11.51042,27.299999237060547],[1742426100000,11.51054,11.51381,11.50823,11.50993,69.05000305175781],[1742426160000,11.51017,11.51394,11.50896,11.51282,97.94000244140625],[1742426220000,11.5129,11.51546,11.50957,11.51495,196.50999450683594],[1742426280000,11.51495,11.51584,11.51194,11.51484,196.50999450683594],[1742426340000,11.51496,11.51496,11.5114,11.51402,218.1300048828125],[1742426400000,11.51429,11.51606,11.51172,11.51487,294.8900146484375],[1742426460000,11.51514,11.51584,11.51268,11.51406,268.6300048828125],[1742426520000,11.51391,11.5168,11.51231,11.51552,217.6300048828125],[1742426580000,11.51564,11.51731,11.51138,11.51202,130.9199981689453],[1742426640000,11.51203,11.51352,11.50928,11.51075,56.72999954223633],[1742426700000,11.51076,11.51088,11.50952,11.50952,61.52000045776367],[1742426760000,11.5097,11.51085,11.50897,11.50989,44.29999923706055],[1742426820000,11.50993,11.51394,11.50916,11.51345,114.88999938964844],[1742426880000,11.51316,11.51424,11.5116,11.51311,89.23999786376953],[1742426940000,11.51319,11.514,11.51139,11.51349,60.58000183105469],[1742427000000,11.51311,11.51418,11.51047,11.5139,84.58999633789062],[1742427060000,11.51378,11.51406,11.50904,11.51005,103.5999984741211],[1742427120000,11.50997,11.51034,11.5085,11.50894,59.130001068115234],[1742427180000,11.50909,11.51015,11.50883,11.50949,25.690000534057617],[1742427240000,11.50943,11.5098,11.50897,11.5098,49.31999969482422],[1742427300000,11.50979,11.51002,11.50898,11.50949,67.51000213623047],[1742427360000,11.50953,11.5122,11.50953,11.51052,114.75],[1742427420000,11.51016,11.51276,11.50926,11.51254,227.69000244140625],[1742427480000,11.51156,11.5129,11.51049,11.51216,298.8800048828125],[1742427540000,11.51092,11.51307,11.50926,11.51187,169.72000122070312],[1742427600000,11.51227,11.51264,11.51012,11.51218,68.26000213623047],[1742427660000,11.51206,11.51293,11.50891,11.50982,155.1300048828125],[1742427720000,11.50988,11.51196,11.50903,11.51103,297.7099914550781],[1742427780000,11.50966,11.51288,11.50966,11.50988,184.3800048828125],[1742427840000,11.51005,11.51042,11.50974,11.50976,59.81999969482422],[1742427900000,11.51002,11.51065,11.50951,11.51024,49.060001373291016],[1742427960000,11.51024,11.51051,11.50439,11.50439,48.81999969482422],[1742428020000,11.50439,11.5089,11.50291,11.50296,282.9700012207031],[1742428080000,11.50296,11.50865,11.50265,11.50769,221.13999938964844],[1742428140000,11.50892,11.50938,11.50279,11.50843,53.900001525878906],[1742428200000,11.50843,11.50843,11.50135,11.5065,210.6199951171875],[1742428260000,11.50638,11.50888,11.50059,11.50059,191.94000244140625],[1742428320000,11.5008,11.50481,11.50032,11.50466,56.29999923706055],[1742428380000,11.50465,11.50581,11.50449,11.50482,40.27000045776367],[1742428440000,11.50469,11.50485,11.50305,11.50346,72.63999938964844],[1742428500000,11.50344,11.51277,11.50318,11.5075,170.9600067138672],[1742428560000,11.50752,11.51322,11.50591,11.50778,118],[1742428620000,11.50758,11.5084,11.50713,11.5084,45.380001068115234],[1742428680000,11.50828,11.50887,11.50748,11.50804,97.70999908447266],[1742428740000,11.50804,11.50938,11.50771,11.50875,74.23999786376953]]