[[1742342400000,11.54871,11.55347,11.54423,11.55192,31.649999618530273],[1742342460000,11.55198,11.55355,11.54565,11.55293,49.5],[1742342520000,11.54555,11.55782,11.54308,11.55773,90.30000305175781],[1742342580000,11.55763,11.55912,11.54742,11.55767,74.55000305175781],[1742342640000,11.55294,11.55738,11.54413,11.55522,157.64999389648438],[1742342700000,11.5547,11.55568,11.54194,11.5425,273.1499938964844],[1742342760000,11.54337,11.54872,11.53986,11.54277,619.7999877929688],[1742342820000,11.54263,11.55023,11.53612,11.54716,347.25],[1742342880000,11.5473,11.55102,11.54107,11.5468,138.60000610351562],[1742342940000,11.54347,11.54946,11.53902,11.54267,680.7000122070312],[1742343000000,11.54291,11.54911,11.5407,11.5488,664.6500244140625],[1742343060000,11.54318,11.55,11.54128,11.54783,749.0999755859375],[1742343120000,11.54773,11.54838,11.5404,11.54248,933.5999755859375],[1742343180000,11.54172,11.54959,11.54045,11.54154,900],[1742343240000,11.54126,11.54824,11.54081,11.54705,787.3499755859375],[1742343300000,11.54678,11.54989,11.54072,11.54773,610.6500244140625],[1742343360000,11.54778,11.55057,11.5409,11.54744,530.52001953125],[1742343420000,11.54823,11.54874,11.53921,11.54328,623.219970703125],[1742343480000,11.54324,11.55173,11.54096,11.54629,642.75],[1742343540000,11.54136,11.54962,11.53833,11.5487,534.4500122070312],[1742343600000,11.54845,11.55073,11.54027,11.54291,952.5],[1742343660000,11.54326,11.55003,11.53933,11.53983,687.2999877929688],[1742343720000,11.5468,11.54967,11.54007,11.54768,743.25],[1742343780000,11.54151,11.54995,11.54029,11.54291,674.5499877929688],[1742343840000,11.54246,11.54736,11.54106,11.54685,160.8000030517578],[1742343900000,11.54674,11.54706,11.5407,11.54612,48.29999923706055],[1742343960000,11.54591,11.54644,11.5453,11.54576,21.600000381469727],[1742344020000,11.54588,11.54609,11.54025,11.54456,36.45000076293945],[1742344080000,11.54441,11.54472,11.54018,11.54025,17.399999618530273],[1742344140000,11.54458,11.54458,11.53969,11.54027,34.5],[1742344200000,11.54023,11.54032,11.53982,11.54015,31.200000762939453],[1742344260000,11.54005,11.54447,11.53994,11.54144,22.649999618530273],[1742344320000,11.54144,11.54805,11.53966,11.54173,50.54999923706055],[1742344380000,11.54607,11.54733,11.54146,11.54173,90],[1742344440000,11.54173,11.54595,11.5403,11.541,103.05000305175781],[1742344500000,11.5409,11.54523,11.5399,11.5406,143.85000610351562],[1742344560000,11.54475,11.54589,11.54062,11.54548,36.599998474121094],[1742344620000,11.54554,11.54561,11.54019,11.54043,74.8499984741211],[1742344680000,11.54036,11.54101,11.53938,11.54011,158.6999969482422],[1742344740000,11.54011,11.54091,11.54011,11.5407,66],[1742344800000,11.54041,11.54248,11.54034,11.54057,75],[1742344860000,11.54056,11.54056,11.53939,11.5394,111.30000305175781],[1742344920000,11.5394,11.5396,11.53917,11.53917,106.94999694824219],[1742344980000,11.53924,11.54182,11.53916,11.53917,52.79999923706055],[1742345040000,11.53917,11.53995,11.53917,11.53917,28.799999237060547],[1742345100000,11.54323,11.54647,11.5432,11.54647,482.3999938964844],[1742345160000,11.54648,11.54705,11.5456,11.54596,174.3000030517578],[1742345220000,11.54588,11.54777,11.54588,11.54674,192.89999389648438],[1742345280000,11.54734,11.54908,11.54687,11.5482,107.0999984741211],[1742345340000,11.54817,11.55007,11.54796,11.54893,137.39999389648438],[1742345400000,11.54899,11.54965,11.54826,11.54965,90.30000305175781],[1742345460000,11.54963,11.55099,11.54814,11.55051,254.39999389648438],[1742345520000,11.5511,11.55495,11.5505,11.55439,168.75],[1742345580000,11.55466,11.55943,11.55466,11.55622,178.1999969482422],[1742345640000,11.55605,11.55639,11.55355,11.55511,107.4000015258789],[1742345700000,11.55515,11.55536,11.55212,11.55258,129],[1742345760000,11.55269,11.55295,11.55053,11.55054,88.3499984741211],[1742345820000,11.55074,11.55276,11.55026,11.55197,147.5399932861328],[1742345880000,11.55215,11.55266,11.55156,11.55245,80.76000213623047],[1742345940000,11.55244,11.55591,11.55175,11.55565,217.22999572753906],[1742346000000,11.55576,11.5584,11.55485,11.55808,129.02999877929688],[1742346060000,11.55808,11.55833,11.5549,11.55553,171.52000427246094],[1742346120000,11.55553,11.55617,11.55382,11.55433,155.0800018310547],[1742346180000,11.55473,11.55567,11.55398,11.55567,90.72000122070312],[1742346240000,11.55558,11.55647,11.55558,11.55647,66.12000274658203],[1742346300000,11.55648,11.55674,11.55596,11.5563,37.439998626708984],[1742346360000,11.55666,11.55666,11.55274,11.5553,107.55000305175781],[1742346420000,11.55529,11.55588,11.55484,11.55587,68.0999984741211],[1742346480000,11.55586,11.55587,11.55509,11.5551,77.4000015258789],[1742346540000,11.55486,11.55542,11.55397,11.55423,105.44999694824219],[1742346600000,11.55456,11.55588,11.55428,11.55488,48.599998474121094],[1742346660000,11.55465,11.55541,11.55448,11.55507,62.25],[1742346720000,11.55507,11.55688,11.55504,11.5562,269.3999938964844],[1742346780000,11.5562,11.55715,11.55522,11.55603,463.32000732421875],[1742346840000,11.55602,11.55657,11.55499,11.55521,272.8500061035156],[1742346900000,11.5552,11.55696,11.55451,11.55627,302.1600036621094],[1742346960000,11.55606,11.55802,11.55594,11.55744,345.6000061035156],[1742347020000,11.55744,11.55807,11.55695,11.55729,294.6000061035156],[1742347080000,11.55729,11.55835,11.55686,11.5577,600],[1742347140000,11.5577,11.55806,11.55674,11.55721,409.04998779296875],[1742347200000,11.55721,11.55763,11.55669,11.55736,111],[1742347260000,11.55712,11.55813,11.55698,11.55752,201.89999389648438],[1742347320000,11.55766,11.55827,11.5569,11.55738,455.3999938964844],[1742347380000,11.55738,11.55766,11.55597,11.55666,117.30000305175781],[1742347440000,11.55632,11.55795,11.55626,11.55795,191.39999389648438],[1742347500000,11.55795,11.5585,11.5566,11.55833,147.60000610351562],[1742347560000,11.5582,11.55832,11.55671,11.55785,59.70000076293945],[1742347620000,11.55808,11.55865,11.55667,11.55752,181.9199981689453],[1742347680000,11.55751,11.55881,11.55658,11.55785,339.75],[1742347740000,11.55797,11.55962,11.55659,11.55845,485.30999755859375],[1742347800000,11.55837,11.55989,11.55667,11.55771,646.6799926757812],[1742347860000,11.55765,11.55893,11.55574,11.55788,345.6600036621094],[1742347920000,11.55834,11.55941,11.55737,11.55785,547.739990234375],[1742347980000,11.55809,11.55927,11.55676,11.55839,446.07000732421875],[1742348040000,11.55824,11.55929,11.55656,11.55824,416.3699951171875],[1742348100000,11.55824,11.55882,11.55658,11.55792,520.9500122070312],[1742348160000,11.55827,11.55855,11.55692,11.55749,505.79998779296875],[1742348220000,11.55808,11.55893,11.55709,11.55778,463.20001220703125],[1742348280000,11.55771,11.55913,11.55729,11.55885,318.8999938964844],[1742348340000,11.55867,11.55971,11.55741,11.55841,600.9000244140625],[1742348400000,11.55878,11.55997,11.55838,11.55889,347.3999938964844],[1742348460000,11.5588,11.55952,11.5586,11.55901,224.10000610351562],[1742348520000,11.55901,11.56002,11.5583,11.5589,223.8000030517578],[1742348580000,11.55889,11.55957,11.55832,11.55885,757.7999877929688],[1742348640000,11.55917,11.56007,11.5585,11.55916,423.8999938964844],[1742348700000,11.55959,11.56,11.55886,11.55899,366],[1742348760000,11.55899,11.56016,11.55798,11.55913,113.0999984741211],[1742348820000,11.5592,11.55974,11.55852,11.5589,185.6999969482422],[1742348880000,11.55896,11.56003,11.5584,11.55896,634.5],[1742348940000,11.55895,11.55999,11.55863,11.5592,208.1999969482422],[1742349000000,11.55991,11.56011,11.55871,11.55974,408],[1742349060000,11.55963,11.56031,11.55854,11.55878,624.2999877929688],[1742349120000,11.55884,11.56017,11.55883,11.55951,358.79998779296875],[1742349180000,11.55939,11.56029,11.559,11.55978,330.8999938964844],[1742349240000,11.55977,11.56023,11.55872,11.55908,502.20001220703125],[1742349300000,11.55908,11.56044,11.55881,11.56007,266.70001220703125],[1742349360000,11.56007,11.56098,11.55972,11.56013,195],[1742349420000,11.56012,11.5603,11.55924,11.55988,135.60000610351562],[1742349480000,11.55966,11.56042,11.55917,11.55949,160.1999969482422],[1742349540000,11.55948,11.56016,11.55919,11.55983,178.1999969482422],[1742349600000,11.55975,11.55975,11.55828,11.55869,104.4000015258789],[1742349660000,11.55869,11.55941,11.55809,11.55854,90.30000305175781],[1742349720000,11.55848,11.55911,11.55712,11.55727,118.80000305175781],[1742349780000,11.55733,11.55825,11.5564,11.55741,103.19999694824219],[1742349840000,11.55738,11.55741,11.55616,11.55686,67.19999694824219],[1742349900000,11.55726,11.5577,11.55602,11.55681,193.5],[1742349960000,11.5563,11.55785,11.5563,11.55713,166.5],[1742350020000,11.55713,11.55779,11.55632,11.55758,155.39999389648438],[1742350080000,11.55765,11.55798,11.55575,11.55667,110.0999984741211],[1742350140000,11.55661,11.55749,11.55596,11.55712,164.10000610351562],[1742350200000,11.55686,11.55767,11.55637,11.55765,124.5],[1742350260000,11.55765,11.55788,11.55676,11.55763,71.55000305175781],[1742350320000,11.55763,11.5579,11.55675,11.5579,134.5500030517578],[1742350380000,11.5579,11.55817,11.55607,11.55634,133.8000030517578],[1742350440000,11.55604,11.55665,11.55544,11.5558,76.80000305175781],[1742350500000,11.55599,11.55675,11.55523,11.55567,153.89999389648438],[1742350560000,11.55569,11.55671,11.55516,11.55562,132.60000610351562],[1742350620000,11.55563,11.55673,11.55433,11.55445,98.69999694824219],[1742350680000,11.55447,11.55568,11.5541,11.55517,139.8000030517578],[1742350740000,11.55518,11.5558,11.55471,11.5553,112.19999694824219],[1742350800000,11.55497,11.55571,11.5547,11.55545,93],[1742350860000,11.55545,11.55576,11.55425,11.55474,189],[1742350920000,11.5545,11.55479,11.55359,11.55393,134.39999389648438],[1742350980000,11.55393,11.55479,11.55339,11.55377,180.60000610351562],[1742351040000,11.55376,11.55491,11.55353,11.55434,355.20001220703125],[1742351100000,11.55427,11.55506,11.55346,11.5542,529.7999877929688],[1742351160000,11.55406,11.55509,11.55377,11.55424,541.2000122070312],[1742351220000,11.55419,11.55488,11.5537,11.55417,290.3999938964844],[1742351280000,11.55436,11.55527,11.55377,11.55489,243],[1742351340000,11.5551,11.55546,11.55427,11.55487,201],[1742351400000,11.55488,11.55515,11.55366,11.55425,163.1999969482422],[1742351460000,11.55385,11.55527,11.55295,11.55483,118.80000305175781],[1742351520000,11.55478,11.55569,11.55444,11.55479,87.5999984741211],[1742351580000,11.55517,11.55627,11.55485,11.55571,125.69999694824219],[1742351640000,11.55572,11.55696,11.55553,11.55668,185.6999969482422],[1742351700000,11.55618,11.55736,11.55618,11.55706,190.8000030517578],[1742351760000,11.55705,11.5578,11.55647,11.55702,136.1999969482422],[1742351820000,11.5566,11.55766,11.55605,11.55721,120.9000015258789],[1742351880000,11.55749,11.55798,11.5566,11.5573,104.69999694824219],[1742351940000,11.55745,11.55858,11.55729,11.55785,76.19999694824219],[1742352000000,11.5581,11.55856,11.55527,11.55541,199.5],[1742352060000,11.55541,11.55542,11.5541,11.55455,146.39999389648438],[1742352120000,11.55468,11.55568,11.55416,11.55536,94.80000305175781],[1742352180000,11.55536,11.55565,11.55502,11.55538,57.599998474121094],[1742352240000,11.55577,11.55577,11.55483,11.55539,11.399999618530273],[1742352300000,11.55539,11.55608,11.55422,11.55556,88.80000305175781],[1742352360000,11.55537,11.5559,11.55506,11.55517,111.30000305175781],[1742352420000,11.55535,11.55628,11.55503,11.55544,57.599998474121094],[1742352480000,11.55544,11.5559,11.55512,11.5558,74.69999694824219],[1742352540000,11.55566,11.55575,11.55514,11.55558,50.400001525878906],[1742352600000,11.55559,11.55625,11.55527,11.5555,130.1999969482422],[1742352660000,11.55566,11.55651,11.55522,11.55551,102.5999984741211],[1742352720000,11.55618,11.55623,11.55527,11.55564,129.60000610351562],[1742352780000,11.55544,11.55626,11.55532,11.55566,190.1999969482422],[1742352840000,11.55565,11.55618,11.55486,11.55543,210],[1742352900000,11.55513,11.55633,11.55501,11.55529,187.1999969482422],[1742352960000,11.55496,11.55609,11.55496,11.55561,132],[1742353020000,11.55616,11.55616,11.55532,11.55541,75.5999984741211],[1742353080000,11.55543,11.55572,11.5546,11.5556,73.80000305175781],[1742353140000,11.55525,11.55608,11.55436,11.55531,110.69999694824219],[1742353200000,11.55533,11.55645,11.55508,11.55541,201.89999389648438],[1742353260000,11.55541,11.55632,11.55514,11.5559,175.8000030517578],[1742353320000,11.55589,11.55635,11.55528,11.55571,305.3999938964844],[1742353380000,11.5558,11.55633,11.5555,11.55566,144.60000610351562],[1742353440000,11.55566,11.55667,11.55541,11.55576,82.80000305175781],[1742353500000,11.55586,11.55621,11.55518,11.55581,72.1500015258789],[1742353560000,11.55564,11.55651,11.55524,11.55609,51],[1742353620000,11.55609,11.55625,11.55468,11.55492,117.1500015258789],[1742353680000,11.55495,11.55555,11.5544,11.5549,47.099998474121094],[1742353740000,11.5549,11.55603,11.55459,11.55471,62.400001525878906],[1742353800000,11.55446,11.55536,11.55426,11.55481,69.30000305175781],[1742353860000,11.55481,11.55676,11.55481,11.55614,121.5],[1742353920000,11.55587,11.55694,11.55579,11.55649,168],[1742353980000,11.55618,11.55705,11.5561,11.55655,77.4000015258789],[1742354040000,11.55648,11.55691,11.5557,11.55588,174],[1742354100000,11.55591,11.55638,11.55524,11.5556,241.8000030517578],[1742354160000,11.55574,11.55626,11.55503,11.55533,355.5],[1742354220000,11.55533,11.55727,11.55497,11.55627,256.79998779296875],[1742354280000,11.5559,11.55723,11.55572,11.55595,190.8000030517578],[1742354340000,11.55594,11.55662,11.55571,11.55617,123.9000015258789],[1742354400000,11.55617,11.55654,11.55531,11.5556,128.39999389648438],[1742354460000,11.55559,11.55655,11.55522,11.55629,172.1999969482422],[1742354520000,11.55614,11.55661,11.55598,11.55621,124.31999969482422],[1742354580000,11.55621,11.55675,11.55569,11.55613,198],[1742354640000,11.55592,11.55649,11.55528,11.55582,394.20001220703125],[1742354700000,11.55579,11.55671,11.5556,11.55621,247.1999969482422],[1742354760000,11.55597,11.55706,11.55551,11.55628,223.8000030517578],[1742354820000,11.5562,11.55694,11.55587,11.5568,91.19999694824219],[1742354880000,11.55623,11.55795,11.55623,11.55705,109.19999694824219],[1742354940000,11.55711,11.55913,11.55704,11.55834,636.8099975585938],[1742355000000,11.55834,11.55926,11.55785,11.55836,407.94000244140625],[1742355060000,11.55837,11.5593,11.55818,11.55861,473.82000732421875],[1742355120000,11.55867,11.56019,11.55799,11.55892,383.1000061035156],[1742355180000,11.55942,11.56044,11.55854,11.5599,624.4500122070312],[1742355240000,11.55991,11.56136,11.55963,11.56055,432.75],[1742355300000,11.56055,11.56203,11.56032,11.56139,436.79998779296875],[1742355360000,11.56095,11.5629,11.56078,11.56199,616.77001953125],[1742355420000,11.56188,11.56272,11.56023,11.56044,339.6000061035156],[1742355480000,11.56044,11.56083,11.55977,11.56036,264.29998779296875],[1742355540000,11.56037,11.56091,11.56006,11.56042,180.60000610351562],[1742355600000,11.56038,11.56127,11.56019,11.56065,241.5],[1742355660000,11.56065,11.56141,11.56064,11.56121,107.0999984741211],[1742355720000,11.56121,11.56158,11.55951,11.5601,173.6999969482422],[1742355780000,11.56038,11.56038,11.55925,11.55946,124.19999694824219],[1742355840000,11.55946,11.55977,11.55916,11.55931,67.80000305175781],[1742355900000,11.55921,11.55961,11.55895,11.55907,89.4000015258789],[1742355960000,11.55907,11.56001,11.55897,11.5595,260.70001220703125],[1742356020000,11.55957,11.5598,11.55844,11.55892,191.85000610351562],[1742356080000,11.55892,11.55906,11.55791,11.55836,54.599998474121094],[1742356140000,11.55836,11.559,11.55804,11.55808,99],[1742356200000,11.55836,11.55941,11.558,11.55837,22.799999237060547],[1742356260000,11.55824,11.55876,11.55779,11.55808,69],[1742356320000,11.5581,11.55897,11.55769,11.55818,106.5],[1742356380000,11.55818,11.55866,11.55744,11.55791,388.20001220703125],[1742356440000,11.55791,11.55871,11.55697,11.55737,465.6000061035156],[1742356500000,11.55739,11.55798,11.5569,11.55727,286.20001220703125],[1742356560000,11.55727,11.55859,11.55697,11.55773,416.3999938964844],[1742356620000,11.55773,11.55798,11.55633,11.55739,396.6000061035156],[1742356680000,11.557,11.55775,11.55642,11.55753,573],[1742356740000,11.55753,11.55772,11.55608,11.55685,372],[1742356800000,11.55685,11.55694,11.55524,11.55524,336.1199951171875],[1742356860000,11.5557,11.55609,11.55433,11.55543,216.60000610351562],[1742356920000,11.55542,11.55591,11.55455,11.55521,217.44000244140625],[1742356980000,11.55521,11.55571,11.55438,11.55557,269.5199890136719],[1742357040000,11.55522,11.55673,11.55473,11.55518,280.67999267578125],[1742357100000,11.55524,11.55621,11.5546,11.55577,212.63999938964844],[1742357160000,11.55586,11.55602,11.55529,11.55548,19.31999969482422],[1742357220000,11.55392,11.55643,11.5539,11.55558,61.560001373291016],[1742357280000,11.55604,11.55632,11.55506,11.5557,308.5199890136719],[1742357340000,11.5557,11.55588,11.5549,11.55528,198.24000549316406],[1742357400000,11.55507,11.556,11.55458,11.55582,103.19999694824219],[1742357460000,11.55582,11.5561,11.55471,11.55579,305.2799987792969],[1742357520000,11.5556,11.55665,11.55487,11.5558,113.16000366210938],[1742357580000,11.5558,11.55646,11.55574,11.556,58.31999969482422],[1742357640000,11.55613,11.55747,11.55561,11.55592,56.52000045776367],[1742357700000,11.556,11.55688,11.55573,11.55607,90.23999786376953],[1742357760000,11.55617,11.5574,11.55607,11.5567,98.16000366210938],[1742357820000,11.55669,11.55731,11.55605,11.55615,288.7200012207031],[1742357880000,11.55619,11.55758,11.55619,11.55708,93.1500015258789],[1742357940000,11.55708,11.5585,11.55654,11.55793,234.3300018310547],[1742358000000,11.55793,11.55853,11.55697,11.55839,185.6999969482422],[1742358060000,11.55838,11.55905,11.55755,11.55814,157.7100067138672],[1742358120000,11.55813,11.55964,11.5579,11.55843,135],[1742358180000,11.55843,11.55979,11.55836,11.55913,264.8699951171875],[1742358240000,11.55913,11.56033,11.55802,11.55825,428.30999755859375],[1742358300000,11.55826,11.55926,11.55748,11.55872,481.739990234375],[1742358360000,11.55876,11.55935,11.55824,11.55898,205.64999389648438],[1742358420000,11.55853,11.56018,11.55843,11.55985,344.6099853515625],[1742358480000,11.56007,11.56025,11.55904,11.55954,296.7900085449219],[1742358540000,11.5593,11.56064,11.5593,11.56008,400.6499938964844],[1742358600000,11.56044,11.56125,11.55936,11.55966,510.239990234375],[1742358660000,11.55959,11.56074,11.55954,11.55997,289.5],[1742358720000,11.55989,11.56097,11.559,11.55953,400.20001220703125],[1742358780000,11.55942,11.56037,11.55887,11.55956,262.20001220703125],[1742358840000,11.56001,11.56065,11.55956,11.56009,97.94999694824219],[1742358900000,11.56009,11.56123,11.56009,11.56085,235.5],[1742358960000,11.56099,11.56164,11.56056,11.56111,157.9499969482422],[1742359020000,11.56111,11.56127,11.55976,11.56038,82.6500015258789],[1742359080000,11.55983,11.56056,11.55963,11.56028,87.75],[1742359140000,11.56009,11.56068,11.55975,11.55987,43.20000076293945],[1742359200000,11.55987,11.5604,11.55951,11.55976,137.39999389648438],[1742359260000,11.55983,11.55997,11.55918,11.55941,82.94999694824219],[1742359320000,11.55941,11.56008,11.55906,11.55969,220.8000030517578],[1742359380000,11.55971,11.56005,11.55924,11.55924,34.20000076293945],[1742359440000,11.55919,11.55919,11.55849,11.55868,26.399999618530273],[1742359500000,11.55833,11.55882,11.55809,11.55843,87.5999984741211],[1742359560000,11.55844,11.55945,11.55778,11.55824,165.89999389648438],[1742359620000,11.55824,11.55824,11.55743,11.55789,32.400001525878906],[1742359680000,11.55789,11.5584,11.55673,11.55744,81],[1742359740000,11.55743,11.55765,11.55691,11.55711,39.599998474121094],[1742359800000,11.55645,11.55768,11.55641,11.55707,81.30000305175781],[1742359860000,11.5575,11.55771,11.55632,11.55679,145.1999969482422],[1742359920000,11.55669,11.55746,11.55657,11.55681,178.8000030517578],[1742359980000,11.55682,11.55786,11.55682,11.55777,124.80000305175781],[1742360040000,11.55744,11.55861,11.55691,11.55717,205.1999969482422],[1742360100000,11.55734,11.55746,11.55625,11.55659,70.19999694824219],[1742360160000,11.55657,11.55795,11.55657,11.5575,106.80000305175781],[1742360220000,11.55768,11.55782,11.55706,11.55763,88.80000305175781],[1742360280000,11.55761,11.55793,11.55699,11.55776,128.6999969482422],[1742360340000,11.55785,11.55792,11.55754,11.55781,34.79999923706055],[1742360400000,11.55787,11.55823,11.55701,11.55724,134.39999389648438],[1742360460000,11.5577,11.55807,11.55698,11.558,244.1999969482422],[1742360520000,11.55782,11.55817,11.55698,11.55755,243.60000610351562],[1742360580000,11.55757,11.55804,11.55655,11.55697,76.19999694824219],[1742360640000,11.55699,11.55816,11.55566,11.55687,187.8000030517578],[1742360700000,11.55687,11.5577,11.55528,11.55645,135.89999389648438],[1742360760000,11.55672,11.55778,11.55622,11.5568,394.20001220703125],[1742360820000,11.55727,11.55759,11.55653,11.55727,216],[1742360880000,11.55662,11.55785,11.55624,11.55749,109.80000305175781],[1742360940000,11.5576,11.55824,11.55722,11.5574,149.10000610351562],[1742361000000,11.55723,11.55796,11.55717,11.55779,82.80000305175781],[1742361060000,11.558,11.558,11.55692,11.55731,185.39999389648438],[1742361120000,11.55712,11.55775,11.55671,11.5571,128.6999969482422],[1742361180000,11.5571,11.55748,11.55681,11.55692,51],[1742361240000,11.55702,11.55773,11.55683,11.55723,53.400001525878906],[1742361300000,11.55713,11.55758,11.55602,11.55636,99.5999984741211],[1742361360000,11.55653,11.55748,11.55612,11.55674,79.80000305175781],[1742361420000,11.55674,11.55752,11.55659,11.55714,26.399999618530273],[1742361480000,11.55723,11.55746,11.55656,11.55704,37.79999923706055],[1742361540000,11.55684,11.55792,11.55669,11.55768,97.80000305175781],[1742361600000,11.55811,11.55856,11.55705,11.55764,37.20000076293945],[1742361660000,11.55766,11.55833,11.55758,11.55832,31.200000762939453],[1742361720000,11.5579,11.55904,11.55777,11.55803,60.599998474121094],[1742361780000,11.55789,11.55831,11.55729,11.5579,49.20000076293945],[1742361840000,11.55776,11.55868,11.55761,11.55834,44.400001525878906],[1742361900000,11.55834,11.55863,11.55749,11.55794,74.4000015258789],[1742361960000,11.55823,11.55933,11.55802,11.55894,81],[1742362020000,11.55882,11.55888,11.558,11.55815,33.599998474121094],[1742362080000,11.559,11.55947,11.55825,11.55869,172.1999969482422],[1742362140000,11.55869,11.55936,11.55856,11.55863,51.599998474121094],[1742362200000,11.55862,11.55894,11.5579,11.55854,42.599998474121094],[1742362260000,11.55828,11.55891,11.55794,11.5586,42],[1742362320000,11.55845,11.55883,11.55802,11.55858,40.79999923706055],[1742362380000,11.55857,11.55857,11.55803,11.55812,22.5],[1742362440000,11.55817,11.55925,11.55802,11.55882,49.79999923706055],[1742362500000,11.55881,11.55881,11.55815,11.55815,16.799999237060547],[1742362560000,11.55815,11.55996,11.55815,11.55905,46.20000076293945],[1742362620000,11.55906,11.55941,11.55849,11.55886,85.19999694824219],[1742362680000,11.55893,11.55998,11.55864,11.55957,46.91999816894531],[1742362740000,11.55958,11.56038,11.55899,11.55958,147],[1742362800000,11.55959,11.55984,11.55906,11.55939,79.19999694824219],[1742362860000,11.5593,11.56012,11.55911,11.55937,102.9000015258789],[1742362920000,11.55938,11.55953,11.55847,11.55892,84.9000015258789],[1742362980000,11.55872,11.55936,11.55854,11.55888,105.9000015258789],[1742363040000,11.55891,11.55932,11.55844,11.5585,52.20000076293945],[1742363100000,11.55882,11.55927,11.55834,11.5585,79.91999816894531],[1742363160000,11.55882,11.55906,11.55849,11.55906,56.70000076293945],[1742363220000,11.55863,11.55895,11.55838,11.55866,42.599998474121094],[1742363280000,11.5585,11.55935,11.5585,11.55913,70.19999694824219],[1742363340000,11.55913,11.55941,11.55855,11.55885,69.5999984741211],[1742363400000,11.55894,11.55934,11.55875,11.55902,46.20000076293945],[1742363460000,11.5589,11.55926,11.55866,11.55866,24],[1742363520000,11.55863,11.55937,11.55831,11.55831,21.600000381469727],[1742363580000,11.55799,11.55836,11.55781,11.55811,55.5],[1742363640000,11.55801,11.55822,11.55764,11.55817,19.200000762939453],[1742363700000,11.55821,11.55839,11.55717,11.55814,46.79999923706055],[1742363760000,11.55811,11.55839,11.55766,11.55819,36],[1742363820000,11.55791,11.55858,11.55745,11.55822,82.80000305175781],[1742363880000,11.55835,11.55886,11.55811,11.55839,68.4000015258789],[1742363940000,11.55834,11.55874,11.55806,11.55862,61.91999816894531],[1742364000000,11.55884,11.55885,11.55852,11.55852,17.280000686645508],[1742364060000,11.55853,11.55853,11.55699,11.55705,41.220001220703125],[1742364120000,11.55734,11.55784,11.5566,11.55661,121.55999755859375],[1742364180000,11.55662,11.55674,11.5535,11.55382,54.36000061035156],[1742364240000,11.55338,11.55338,11.55051,11.55116,63.27000045776367],[1742364300000,11.55084,11.55119,11.54754,11.54754,58.20000076293945],[1742364360000,11.54729,11.54884,11.5452,11.54743,96.2699966430664],[1742364420000,11.54743,11.54881,11.54716,11.54721,71.4000015258789],[1742364480000,11.54718,11.54934,11.54713,11.54864,103.80000305175781],[1742364540000,11.54847,11.55165,11.54847,11.54996,93.5999984741211],[1742364600000,11.54996,11.54997,11.54775,11.54798,79.19999694824219],[1742364660000,11.54799,11.54801,11.54512,11.54628,21],[1742364720000,11.54582,11.54668,11.54582,11.54589,12.600000381469727],[1742364780000,11.54602,11.54605,11.54602,11.54605,3.5999999046325684],[1742364840000,11.54641,11.54641,11.5418,11.5439,96.12000274658203],[1742364900000,11.54391,11.54455,11.5425,11.54282,55.31999969482422],[1742364960000,11.54263,11.54493,11.54207,11.54227,99],[1742365020000,11.54248,11.54273,11.54225,11.54273,6],[1742365080000,11.54316,11.54395,11.54281,11.54314,36],[1742365140000,11.54283,11.54315,11.54262,11.54262,12],[1742365200000,11.54262,11.54369,11.54169,11.54191,220.8000030517578],[1742365260000,11.54167,11.54361,11.54054,11.54054,75.5999984741211],[1742365320000,11.54054,11.54082,11.54042,11.5407,19.200000762939453],[1742365380000,11.54048,11.5407,11.53973,11.53973,10.800000190734863],[1742365440000,11.53999,11.53999,11.53957,11.53957,2.4000000953674316],[1742365500000,11.53933,11.54044,11.53908,11.53951,49.20000076293945],[1742365560000,11.53983,11.53983,11.53878,11.539,49.349998474121094],[1742365620000,11.53943,11.53943,11.539,11.539,2.4000000953674316],[1742365680000,11.53912,11.53912,11.539,11.539,2.4000000953674316],[1742365740000,11.53901,11.53943,11.53901,11.53943,26.399999618530273],[1742365800000,11.53976,11.53976,11.53951,11.53955,9.600000381469727],[1742365860000,11.53975,11.53975,11.5395,11.53951,37.20000076293945],[1742365920000,11.53951,11.53951,11.5395,11.53951,9.600000381469727],[1742365980000,11.53951,11.53975,11.53951,11.53971,7.199999809265137],[1742366040000,11.5395,11.5397,11.5395,11.5397,7.199999809265137],[1742366100000,11.53971,11.54013,11.5397,11.54013,9.600000381469727],[1742366160000,11.53971,11.53971,11.53971,11.53971,1.2000000476837158],[1742366280000,11.54008,11.54057,11.54008,11.54019,7.199999809265137],[1742366340000,11.54019,11.54019,11.54019,11.54019,7.199999809265137],[1742366400000,11.54061,11.54094,11.53981,11.54077,15.600000381469727],[1742366460000,11.54078,11.5421,11.54078,11.5421,16.200000762939453],[1742366520000,11.54208,11.54311,11.54146,11.54208,49.20000076293945],[1742366580000,11.542,11.54219,11.54197,11.54219,27.600000381469727],[1742366640000,11.54219,11.54219,11.542,11.542,15.600000381469727],[1742366700000,11.54212,11.54212,11.54118,11.5419,61.20000076293945],[1742366760000,11.54176,11.542,11.54176,11.542,7.199999809265137],[1742366820000,11.54207,11.5427,11.54207,11.5427,12],[1742366880000,11.5425,11.54259,11.54199,11.54259,22.799999237060547],[1742366940000,11.54271,11.54283,11.54245,11.54256,43.20000076293945],[1742367000000,11.54236,11.54276,11.54236,11.54263,6],[1742367060000,11.54286,11.54289,11.54195,11.54207,19.200000762939453],[1742367120000,11.5424,11.54313,11.5424,11.54311,28.200000762939453],[1742367180000,11.54311,11.5443,11.54309,11.5443,64.80000305175781],[1742367240000,11.54419,11.54495,11.54405,11.54495,85.19999694824219],[1742367300000,11.54494,11.54606,11.54494,11.54606,52.79999923706055],[1742367360000,11.5461,11.5461,11.54511,11.54517,120],[1742367420000,11.54517,11.54529,11.5445,11.54527,98.4000015258789],[1742367480000,11.54527,11.54527,11.54519,11.5452,76.80000305175781],[1742367540000,11.5452,11.54521,11.54501,11.54502,222],[1742367600000,11.54551,11.54651,11.54501,11.54552,83.4000015258789],[1742367660000,11.54533,11.5482,11.54533,11.54786,141.60000610351562],[1742367720000,11.54765,11.54785,11.54534,11.54572,133.1999969482422],[1742367780000,11.54571,11.54708,11.5456,11.54708,77.76000213623047],[1742367840000,11.54708,11.54806,11.54687,11.54802,66],[1742367900000,11.54874,11.55188,11.54874,11.55167,79.08000183105469],[1742367960000,11.55167,11.55228,11.5513,11.55198,42.2400016784668],[1742368020000,11.55199,11.5537,11.5518,11.55336,65.04000091552734],[1742368080000,11.55311,11.55311,11.55099,11.551,29.8799991607666],[1742368140000,11.55125,11.55125,11.54861,11.5495,43.91999816894531],[1742368200000,11.54951,11.54951,11.5485,11.54889,40.20000076293945],[1742368260000,11.54866,11.54909,11.54791,11.54807,48.36000061035156],[1742368320000,11.5483,11.5483,11.54549,11.54601,57.84000015258789],[1742368380000,11.54651,11.54651,11.5446,11.54529,42.84000015258789],[1742368440000,11.54509,11.54624,11.54509,11.54617,38.279998779296875],[1742368500000,11.54617,11.54826,11.54601,11.54808,20.520000457763672],[1742368560000,11.54788,11.54788,11.54741,11.54764,11.760000228881836],[1742368620000,11.54785,11.54825,11.54713,11.54825,20.520000457763672],[1742368680000,11.54804,11.5485,11.54617,11.54666,35.040000915527344],[1742368740000,11.54692,11.5474,11.54631,11.54667,33.36000061035156],[1742368800000,11.54701,11.54705,11.54631,11.54663,25.31999969482422],[1742368860000,11.54684,11.54685,11.54392,11.54395,71.87999725341797],[1742368920000,11.54421,11.54536,11.5442,11.54536,20.760000228881836],[1742368980000,11.54535,11.54544,11.54496,11.5452,25.799999237060547],[1742369040000,11.54545,11.54545,11.54437,11.54437,21.959999084472656],[1742369100000,11.54437,11.54462,11.54437,11.5446,10.920000076293945],[1742369160000,11.54484,11.54601,11.54484,11.54601,23.040000915527344],[1742369220000,11.54624,11.54624,11.54511,11.54511,10.920000076293945],[1742369280000,11.54531,11.54574,11.54456,11.54565,28.68000030517578],[1742369340000,11.54565,11.54798,11.54565,11.54695,56.52000045776367],[1742369400000,11.54685,11.54709,11.54573,11.54576,43.79999923706055],[1742369460000,11.54576,11.54576,11.54372,11.54372,42.75],[1742369520000,11.54362,11.54442,11.5436,11.54442,45.599998474121094],[1742369580000,11.54442,11.54574,11.54442,11.54549,35.400001525878906],[1742369640000,11.54549,11.54599,11.54529,11.54529,55.79999923706055],[1742369700000,11.54556,11.54599,11.54469,11.54491,30.600000381469727],[1742369760000,11.54575,11.54857,11.5454,11.54857,73.19999694824219],[1742369820000,11.54857,11.55014,11.547,11.55013,158.39999389648438],[1742369880000,11.55014,11.55256,11.55013,11.55057,124.80000305175781],[1742369940000,11.55056,11.55504,11.55056,11.55319,111.5999984741211],[1742370000000,11.55298,11.55298,11.54971,11.55181,133.8000030517578],[1742370060000,11.55147,11.55549,11.55147,11.55549,149.39999389648438],[1742370120000,11.55521,11.5591,11.55469,11.5563,188.39999389648438],[1742370180000,11.5563,11.55926,11.55552,11.55914,130.9499969482422],[1742370240000,11.55914,11.56467,11.55805,11.56459,153.1199951171875],[1742370300000,11.56459,11.56491,11.56335,11.56437,68.4000015258789],[1742370360000,11.5643,11.56589,11.5643,11.56483,46.79999923706055],[1742370420000,11.56483,11.56777,11.56349,11.56744,144],[1742370480000,11.56744,11.57259,11.56708,11.57246,169.1999969482422],[1742370540000,11.5721,11.57358,11.56962,11.56977,106.11000061035156],[1742370600000,11.56967,11.57007,11.56579,11.56579,164.19000244140625],[1742370660000,11.5655,11.5658,11.56142,11.56315,161.27999877929688],[1742370720000,11.56346,11.56496,11.56318,11.56496,93.36000061035156],[1742370780000,11.56514,11.56588,11.56195,11.56235,165.27000427246094],[1742370840000,11.56235,11.56258,11.56082,11.56193,183.77999877929688],[1742370900000,11.56239,11.56279,11.56092,11.56093,147.1199951171875],[1742370960000,11.56092,11.56319,11.56082,11.56297,53.06999969482422],[1742371020000,11.56319,11.56534,11.56293,11.5648,52.20000076293945],[1742371080000,11.56453,11.5677,11.56429,11.56721,60],[1742371140000,11.56744,11.56955,11.56695,11.56852,46.20000076293945],[1742371200000,11.56856,11.57019,11.56807,11.56852,100.58999633789062],[1742371260000,11.5683,11.5683,11.56425,11.56565,130.86000061035156],[1742371320000,11.5653,11.56593,11.5644,11.56472,48],[1742371380000,11.56448,11.56478,11.56131,11.56131,117.51000213623047],[1742371440000,11.5613,11.5613,11.55986,11.56037,36.150001525878906],[1742371500000,11.55998,11.56083,11.55775,11.55858,50.63999938964844],[1742371560000,11.5588,11.5588,11.55761,11.55766,46.20000076293945],[1742371620000,11.55785,11.55913,11.55762,11.55864,33.599998474121094],[1742371680000,11.55889,11.5589,11.55771,11.55792,36],[1742371740000,11.55792,11.55792,11.55618,11.55618,21.600000381469727],[1742371800000,11.55618,11.55765,11.55618,11.55709,45.599998474121094],[1742371860000,11.55701,11.55794,11.55701,11.55766,24],[1742371920000,11.55765,11.55814,11.55633,11.55814,43.20000076293945],[1742371980000,11.55821,11.55851,11.55716,11.55737,32.400001525878906],[1742372040000,11.55694,11.55694,11.5528,11.5528,37.20000076293945],[1742372100000,11.55304,11.55304,11.55206,11.55206,9.75],[1742372160000,11.55207,11.55207,11.54981,11.55021,56.52000045776367],[1742372220000,11.55046,11.55069,11.54944,11.54944,17.399999618530273],[1742372280000,11.54944,11.54979,11.54788,11.54788,25.079999923706055],[1742372340000,11.54785,11.54785,11.54563,11.54573,69.5999984741211],[1742372400000,11.54601,11.54604,11.54513,11.54532,25.799999237060547],[1742372460000,11.54513,11.54623,11.54442,11.54598,15.600000381469727],[1742372520000,11.54614,11.54638,11.5458,11.5458,16.200000762939453],[1742372580000,11.54604,11.547,11.54562,11.54686,23.520000457763672],[1742372640000,11.54659,11.54837,11.54656,11.54804,36],[1742372700000,11.54812,11.54839,11.54656,11.54656,45.599998474121094],[1742372760000,11.54665,11.54718,11.54657,11.54704,38.400001525878906],[1742372820000,11.54673,11.54728,11.54673,11.54728,19.200000762939453],[1742372880000,11.54727,11.54731,11.54667,11.54696,55.20000076293945],[1742372940000,11.54696,11.54807,11.54658,11.54807,49.20000076293945],[1742373000000,11.54815,11.5503,11.54787,11.54971,52.79999923706055],[1742373060000,11.55005,11.55005,11.54773,11.54773,50.400001525878906],[1742373120000,11.54794,11.54959,11.5468,11.54959,46.79999923706055],[1742373180000,11.54967,11.55147,11.54959,11.55082,64.19999694824219],[1742373240000,11.55106,11.55335,11.55105,11.553,40.79999923706055],[1742373300000,11.5529,11.55304,11.55288,11.55288,13.199999809265137],[1742373360000,11.55288,11.55297,11.55101,11.55269,28.799999237060547],[1742373420000,11.55277,11.55509,11.55277,11.5544,48],[1742373480000,11.5544,11.555,11.5536,11.5543,25.950000762939453],[1742373540000,11.55451,11.55505,11.55385,11.55423,44.54999923706055],[1742373600000,11.554,11.55423,11.55179,11.55224,47.54999923706055],[1742373660000,11.55224,11.5531,11.55085,11.55108,61.20000076293945],[1742373720000,11.55079,11.55204,11.55079,11.55149,40.20000076293945],[1742373780000,11.55157,11.55234,11.55082,11.55234,49.20000076293945],[1742373840000,11.55234,11.55267,11.55231,11.55231,23.399999618530273],[1742373900000,11.5523,11.55231,11.55208,11.55225,13.800000190734863],[1742373960000,11.55225,11.55563,11.55194,11.55562,46.79999923706055],[1742374020000,11.55563,11.55577,11.55523,11.55524,59.400001525878906],[1742374080000,11.55523,11.55524,11.55231,11.55238,103.31999969482422],[1742374140000,11.55255,11.55362,11.55111,11.55362,128.33999633789062],[1742374200000,11.55379,11.55498,11.55379,11.55487,37.79999923706055],[1742374260000,11.55395,11.55503,11.55395,11.55503,22.799999237060547],[1742374320000,11.55511,11.55526,11.55429,11.55468,28.200000762939453],[1742374380000,11.55444,11.5554,11.55444,11.55532,25.200000762939453],[1742374440000,11.55532,11.55616,11.55532,11.55597,8.399999618530273],[1742374500000,11.55626,11.55788,11.55626,11.55767,56.400001525878906],[1742374560000,11.55787,11.56034,11.55786,11.56015,38.400001525878906],[1742374620000,11.55998,11.56145,11.55897,11.55898,64.80000305175781],[1742374680000,11.5592,11.55988,11.55898,11.55962,19.200000762939453],[1742374740000,11.56,11.56072,11.56,11.56072,9.600000381469727],[1742374800000,11.56087,11.56324,11.55917,11.5604,95.66999816894531],[1742374860000,11.56001,11.56022,11.55918,11.55919,55.83000183105469],[1742374920000,11.55918,11.55919,11.55718,11.55718,86.19000244140625],[1742374980000,11.55718,11.55718,11.55513,11.55518,82.44000244140625],[1742375040000,11.55538,11.55596,11.55442,11.55542,74.4000015258789],[1742375100000,11.55555,11.55695,11.55446,11.55614,82.80000305175781],[1742375160000,11.55614,11.55678,11.55491,11.556,46.349998474121094],[1742375220000,11.556,11.55608,11.5553,11.55541,46.349998474121094],[1742375280000,11.55578,11.55713,11.5556,11.55624,98.55000305175781],[1742375340000,11.55622,11.55626,11.55564,11.55581,26.549999237060547],[1742375400000,11.55573,11.5598,11.55558,11.55931,56.81999969482422],[1742375460000,11.5593,11.55978,11.55894,11.55918,52.20000076293945],[1742375520000,11.55918,11.55918,11.55917,11.55918,39],[1742375580000,11.55975,11.56011,11.55943,11.56011,57],[1742375640000,11.56011,11.56034,11.56002,11.56002,51.29999923706055],[1742375700000,11.56024,11.56024,11.55684,11.55693,75],[1742375760000,11.55669,11.55669,11.55492,11.55503,53.7599983215332],[1742375820000,11.55523,11.55655,11.55523,11.55619,54.900001525878906],[1742375880000,11.55618,11.55633,11.55494,11.55495,86.0999984741211],[1742375940000,11.55495,11.55496,11.55431,11.55457,83.69999694824219],[1742376000000,11.55457,11.55553,11.55433,11.55551,66],[1742376060000,11.55551,11.55581,11.55537,11.55557,28.200000762939453],[1742376120000,11.55557,11.55557,11.55371,11.55371,55.79999923706055],[1742376180000,11.55351,11.55374,11.55291,11.55364,59.52000045776367],[1742376240000,11.55364,11.5551,11.55355,11.55481,58.20000076293945],[1742376300000,11.55455,11.55468,11.55341,11.55401,62.279998779296875],[1742376360000,11.55401,11.55498,11.5536,11.5536,83.04000091552734],[1742376420000,11.55359,11.55421,11.55359,11.55421,60.599998474121094],[1742376480000,11.55397,11.55398,11.55271,11.55306,60],[1742376540000,11.55324,11.55362,11.55057,11.55091,81.33000183105469],[1742376600000,11.55076,11.55182,11.55058,11.55167,62.7599983215332],[1742376660000,11.55167,11.55167,11.55107,11.55108,43.439998626708984],[1742376720000,11.55082,11.55082,11.55021,11.55067,73.08000183105469],[1742376780000,11.55068,11.55075,11.55053,11.55053,39.599998474121094],[1742376840000,11.55054,11.55088,11.55045,11.55047,28.200000762939453],[1742376900000,11.55046,11.55047,11.54997,11.55024,30.600000381469727],[1742376960000,11.55024,11.55024,11.54798,11.54803,62.400001525878906],[1742377020000,11.54802,11.55012,11.54802,11.54897,85.5],[1742377080000,11.54896,11.54951,11.54864,11.54909,55.20000076293945],[1742377140000,11.54943,11.54985,11.54922,11.54928,36.599998474121094],[1742377200000,11.5492,11.55025,11.5492,11.54922,49.349998474121094],[1742377260000,11.54922,11.54983,11.54859,11.54957,54.599998474121094],[1742377320000,11.54957,11.55049,11.5495,11.54968,51.150001525878906],[1742377380000,11.54967,11.54968,11.54834,11.54842,45],[1742377440000,11.54824,11.54824,11.54737,11.54764,69.5999984741211],[1742377500000,11.54764,11.54807,11.5468,11.54687,57.599998474121094],[1742377560000,11.54687,11.54795,11.54652,11.54795,43.79999923706055],[1742377620000,11.54795,11.54821,11.54724,11.5474,31.799999237060547],[1742377680000,11.54739,11.54849,11.54739,11.54819,30.899999618530273],[1742377740000,11.54811,11.5483,11.54795,11.54796,35.400001525878906],[1742377800000,11.54816,11.54836,11.5481,11.54836,44.400001525878906],[1742377860000,11.54806,11.54859,11.54729,11.54752,54],[1742377920000,11.54751,11.54868,11.54635,11.54741,74.4000015258789],[1742377980000,11.54749,11.54827,11.54725,11.5474,45],[1742378040000,11.54741,11.54819,11.54653,11.54667,73.19999694824219],[1742378100000,11.54645,11.54851,11.54601,11.54851,85.3499984741211],[1742378160000,11.54851,11.55043,11.54829,11.55043,56.54999923706055],[1742378220000,11.55043,11.55043,11.55037,11.55038,26.700000762939453],[1742378280000,11.55038,11.55067,11.54935,11.5496,60.150001525878906],[1742378340000,11.54959,11.55007,11.54825,11.54838,51.29999923706055],[1742378400000,11.54788,11.55258,11.54647,11.55234,118.80000305175781],[1742378460000,11.55209,11.55569,11.55209,11.55522,110.76000213623047],[1742378520000,11.55508,11.55545,11.55472,11.55498,86.5199966430664],[1742378580000,11.55507,11.55657,11.55507,11.55641,49.95000076293945],[1742378640000,11.55634,11.55932,11.55626,11.55893,54],[1742378700000,11.55892,11.55904,11.5571,11.55763,72.75],[1742378760000,11.55763,11.55914,11.55714,11.55847,80.0999984741211],[1742378820000,11.55847,11.5591,11.55769,11.55791,81.1500015258789],[1742378880000,11.55791,11.5588,11.55681,11.55687,58.560001373291016],[1742378940000,11.55646,11.55771,11.55616,11.55682,43.68000030517578],[1742379000000,11.55658,11.5568,11.55522,11.55651,93.75],[1742379060000,11.55673,11.55678,11.55545,11.55545,42],[1742379120000,11.55544,11.55705,11.55496,11.55585,91.58999633789062],[1742379180000,11.55584,11.55586,11.55392,11.55416,43.20000076293945],[1742379240000,11.55415,11.55537,11.55392,11.55537,77.55000305175781],[1742379300000,11.55571,11.55571,11.55394,11.55395,36.150001525878906],[1742379360000,11.55395,11.55415,11.55319,11.55319,51.599998474121094],[1742379420000,11.55319,11.55326,11.55158,11.55188,40.79999923706055],[1742379480000,11.55175,11.5519,11.54937,11.54993,55.79999923706055],[1742379540000,11.5499,11.54995,11.54931,11.5497,16.799999237060547],[1742379600000,11.54958,11.54997,11.54923,11.54977,34.20000076293945],[1742379660000,11.54976,11.55171,11.54976,11.55137,74.69999694824219],[1742379720000,11.55147,11.55163,11.55111,11.55163,22.200000762939453],[1742379780000,11.55162,11.55302,11.55162,11.5517,64.94999694824219],[1742379840000,11.55171,11.55178,11.5517,11.55178,13.199999809265137],[1742379900000,11.55178,11.55264,11.55129,11.55264,28.200000762939453],[1742379960000,11.55263,11.55304,11.55167,11.55278,36.150001525878906],[1742380020000,11.55279,11.55289,11.55278,11.55283,15.600000381469727],[1742380080000,11.5529,11.55559,11.5529,11.55559,49.95000076293945],[1742380140000,11.55559,11.55559,11.55524,11.55555,15],[1742380200000,11.55607,11.55641,11.55592,11.5561,26.399999618530273],[1742380260000,11.55609,11.5561,11.55544,11.55559,9.600000381469727],[1742380320000,11.55558,11.55559,11.55498,11.55555,33.599998474121094],[1742380380000,11.55543,11.55553,11.55542,11.55552,39.75],[1742380440000,11.55553,11.55556,11.55548,11.55549,19.200000762939453],[1742380500000,11.55548,11.55562,11.55437,11.55465,32.400001525878906],[1742380560000,11.55465,11.55476,11.55436,11.55437,10.800000190734863],[1742380620000,11.55418,11.5543,11.55339,11.55379,33.150001525878906],[1742380680000,11.55379,11.55379,11.55255,11.55256,36],[1742380740000,11.55256,11.55275,11.55224,11.55262,24],[1742380800000,11.55261,11.55262,11.55135,11.55163,27],[1742380860000,11.55156,11.55182,11.55144,11.55152,19.200000762939453],[1742380920000,11.55152,11.55268,11.55152,11.55236,40.20000076293945],[1742380980000,11.55236,11.55241,11.55199,11.55227,15.600000381469727],[1742381040000,11.55226,11.55306,11.55181,11.55265,31.200000762939453],[1742381100000,11.55264,11.55265,11.55215,11.55235,53.400001525878906],[1742381160000,11.55235,11.55298,11.55229,11.55298,36.75],[1742381220000,11.55298,11.55322,11.5524,11.55256,45.599998474121094],[1742381280000,11.55256,11.55256,11.55255,11.55256,37.79999923706055],[1742381340000,11.55256,11.55467,11.5525,11.5541,69.5999984741211],[1742381400000,11.55373,11.55438,11.55338,11.55338,43.79999923706055],[1742381460000,11.55338,11.55441,11.55338,11.55401,41.54999923706055],[1742381520000,11.55401,11.55545,11.554,11.55431,29.399999618530273],[1742381580000,11.5543,11.5543,11.55295,11.55383,26.399999618530273],[1742381640000,11.55401,11.55401,11.55375,11.55375,6],[1742381700000,11.55374,11.55557,11.55374,11.55471,27],[1742381760000,11.55485,11.55485,11.55417,11.5544,19.799999237060547],[1742381820000,11.55429,11.55451,11.55429,11.55433,13.800000190734863],[1742381880000,11.55433,11.55545,11.55428,11.55428,25.200000762939453],[1742381940000,11.55427,11.55458,11.55398,11.55422,39.599998474121094],[1742382000000,11.55434,11.55442,11.55352,11.55384,42],[1742382060000,11.55383,11.55481,11.55383,11.5547,59.099998474121094],[1742382120000,11.5547,11.55581,11.55301,11.55438,95.16000366210938],[1742382180000,11.55383,11.55394,11.55314,11.55386,61.95000076293945],[1742382240000,11.55386,11.55386,11.55188,11.55242,88.5],[1742382300000,11.55241,11.55242,11.55131,11.55203,57.75],[1742382360000,11.55181,11.55181,11.5499,11.55022,79.80000305175781],[1742382420000,11.55022,11.55056,11.5496,11.55056,58.79999923706055],[1742382480000,11.55056,11.55137,11.55025,11.55072,82.80000305175781],[1742382540000,11.55038,11.55079,11.55021,11.55067,57.150001525878906],[1742382600000,11.55047,11.55047,11.54959,11.54959,50.099998474121094],[1742382660000,11.54985,11.55054,11.54941,11.54977,77.0999984741211],[1742382720000,11.54977,11.55007,11.54731,11.54739,118.44000244140625],[1742382780000,11.54739,11.54782,11.54589,11.54705,117.91999816894531],[1742382840000,11.54705,11.54705,11.54344,11.54372,71.0999984741211],[1742382900000,11.54401,11.54401,11.54262,11.54311,51.599998474121094],[1742382960000,11.5431,11.54311,11.5424,11.5424,43.20000076293945],[1742383020000,11.54239,11.54299,11.54107,11.54111,31.950000762939453],[1742383080000,11.54112,11.54163,11.54064,11.54082,28.200000762939453],[1742383140000,11.54096,11.54112,11.54066,11.54086,28.200000762939453],[1742383200000,11.54086,11.54118,11.53995,11.54022,73.6500015258789],[1742383260000,11.54021,11.54021,11.53821,11.53821,36],[1742383320000,11.53804,11.53848,11.53804,11.53807,18.600000381469727],[1742383380000,11.53806,11.53807,11.537,11.53701,40.20000076293945],[1742383440000,11.53701,11.53748,11.53607,11.53627,48.599998474121094],[1742383500000,11.53626,11.53687,11.53537,11.53659,59.54999923706055],[1742383560000,11.53659,11.53683,11.53392,11.53423,78],[1742383620000,11.53422,11.53497,11.53167,11.53167,76.58999633789062],[1742383680000,11.53146,11.53408,11.53146,11.53384,54],[1742383740000,11.53385,11.5345,11.53245,11.53246,51.599998474121094],[1742383800000,11.53289,11.53483,11.53289,11.5338,52.5],[1742383860000,11.5338,11.5338,11.53029,11.53136,85.91999816894531],[1742383920000,11.53136,11.53136,11.52734,11.52744,81.1500015258789],[1742383980000,11.52744,11.52926,11.52744,11.5282,81.9000015258789],[1742384040000,11.52819,11.52871,11.52785,11.52857,58.79999923706055],[1742384100000,11.52828,11.52844,11.52751,11.52828,73.19999694824219],[1742384160000,11.52837,11.52837,11.52643,11.52643,81.87000274658203],[1742384220000,11.52643,11.52666,11.52452,11.5249,95.66999816894531],[1742384280000,11.5249,11.52562,11.52478,11.52539,69.38999938964844],[1742384340000,11.52539,11.52539,11.52383,11.52384,64.91999816894531],[1742384400000,11.52308,11.52351,11.52221,11.52239,57.75],[1742384460000,11.5224,11.52344,11.52189,11.52189,29.399999618530273],[1742384520000,11.52193,11.52193,11.51966,11.51975,57.599998474121094],[1742384580000,11.51982,11.52353,11.51956,11.52199,92.4000015258789],[1742384640000,11.52138,11.52381,11.52138,11.52381,68.4000015258789],[1742384700000,11.52382,11.52431,11.5227,11.52426,74.69999694824219],[1742384760000,11.52407,11.52407,11.52305,11.52305,46.79999923706055],[1742384820000,11.52305,11.52537,11.52305,11.52536,23.399999618530273],[1742384880000,11.52586,11.52586,11.52449,11.52449,26.399999618530273],[1742384940000,11.52448,11.52449,11.52359,11.52359,36],[1742385000000,11.52358,11.52396,11.52096,11.52396,52.20000076293945],[1742385060000,11.52414,11.52535,11.52257,11.52274,75],[1742385120000,11.52261,11.52262,11.52104,11.52104,63],[1742385180000,11.52105,11.52304,11.52098,11.52304,60.75],[1742385240000,11.52278,11.52434,11.52249,11.52362,71.55000305175781],[1742385300000,11.52333,11.52333,11.51914,11.51996,95.5199966430664],[1742385360000,11.51996,11.52156,11.51951,11.5199,118.19999694824219],[1742385420000,11.51989,11.52387,11.51919,11.52376,91.80000305175781],[1742385480000,11.52376,11.52408,11.52222,11.5226,79.80000305175781],[1742385540000,11.52249,11.52265,11.52146,11.52182,75.44999694824219],[1742385600000,11.52142,11.52376,11.52141,11.52355,108.75],[1742385660000,11.52337,11.52489,11.52336,11.52447,60.599998474121094],[1742385720000,11.52416,11.52526,11.52374,11.52374,58.20000076293945],[1742385780000,11.52373,11.52509,11.52292,11.52488,51],[1742385840000,11.52505,11.52544,11.52484,11.52509,34.79999923706055],[1742385900000,11.52524,11.52616,11.52513,11.52579,38.400001525878906],[1742385960000,11.52615,11.52854,11.52506,11.52828,72.72000122070312],[1742386020000,11.52847,11.52936,11.5277,11.5281,72],[1742386080000,11.5281,11.52937,11.5274,11.52893,70.19999694824219],[1742386140000,11.52893,11.52893,11.52721,11.52786,61.95000076293945],[1742386200000,11.52773,11.52773,11.52492,11.52541,95.66999816894531],[1742386260000,11.52541,11.52541,11.5232,11.52322,92.4000015258789],[1742386320000,11.52321,11.52477,11.52273,11.52325,74.25],[1742386380000,11.52325,11.52343,11.5212,11.52139,88.91999816894531],[1742386440000,11.52139,11.52166,11.521,11.52166,62.849998474121094],[1742386500000,11.52143,11.52166,11.51798,11.51831,110.4000015258789],[1742386560000,11.51831,11.5194,11.51759,11.51799,70.19999694824219],[1742386620000,11.51798,11.51798,11.5158,11.5162,84],[1742386680000,11.51621,11.51621,11.5158,11.51601,42.599998474121094],[1742386740000,11.51578,11.51618,11.51526,11.51618,43.20000076293945],[1742386800000,11.51617,11.51618,11.51509,11.51607,63.599998474121094],[1742386860000,11.5167,11.5167,11.51531,11.51555,52.20000076293945],[1742386920000,11.51534,11.51602,11.51453,11.51507,58.349998474121094],[1742386980000,11.51522,11.51522,11.51422,11.51422,31.799999237060547],[1742387040000,11.51402,11.5166,11.51302,11.51639,66],[1742387100000,11.51638,11.51638,11.51526,11.51539,44.400001525878906],[1742387160000,11.51528,11.5155,11.51465,11.5155,67.94999694824219],[1742387220000,11.5155,11.51579,11.51497,11.51517,51.150001525878906],[1742387280000,11.51518,11.51518,11.51421,11.51439,27],[1742387340000,11.51417,11.51511,11.51416,11.51487,31.799999237060547],[1742387400000,11.51471,11.5157,11.51393,11.5157,40.20000076293945],[1742387460000,11.51552,11.51565,11.51484,11.51557,35.400001525878906],[1742387520000,11.51556,11.51557,11.51506,11.51537,21.75],[1742387580000,11.51554,11.51555,11.51469,11.51486,52.95000076293945],[1742387640000,11.51486,11.51669,11.51478,11.51669,57.75],[1742387700000,11.51669,11.51714,11.51621,11.51686,64.19999694824219],[1742387760000,11.51686,11.51892,11.51686,11.51892,73.19999694824219],[1742387820000,11.51922,11.52085,11.51922,11.52008,73.80000305175781],[1742387880000,11.52008,11.52072,11.51992,11.52017,76.80000305175781],[1742387940000,11.52017,11.52075,11.52016,11.52075,63.599998474121094],[1742388000000,11.52075,11.52275,11.52074,11.52254,70.80000305175781],[1742388060000,11.52254,11.52254,11.52069,11.52123,84],[1742388120000,11.52123,11.52173,11.52024,11.52079,76.80000305175781],[1742388180000,11.52059,11.52093,11.52012,11.52031,36.599998474121094],[1742388240000,11.52018,11.52048,11.51951,11.51952,39],[1742388300000,11.51952,11.52057,11.51951,11.52049,30.600000381469727],[1742388360000,11.52048,11.5206,11.51977,11.52055,52.20000076293945],[1742388420000,11.52055,11.52145,11.52008,11.52145,59.400001525878906],[1742388480000,11.52145,11.52164,11.52136,11.52136,37.79999923706055],[1742388540000,11.52136,11.52202,11.52136,11.52202,43.20000076293945],[1742388600000,11.52182,11.52281,11.52127,11.52194,62.849998474121094],[1742388660000,11.52193,11.52286,11.51906,11.51906,55.20000076293945],[1742388720000,11.51906,11.51906,11.51667,11.51668,99.36000061035156],[1742388780000,11.51667,11.51667,11.51604,11.51604,37.20000076293945],[1742388840000,11.51559,11.51571,11.51402,11.51522,77.62999725341797],[1742388900000,11.51522,11.51532,11.51379,11.51524,99.87000274658203],[1742388960000,11.51524,11.51525,11.51391,11.51391,98.63999938964844],[1742389020000,11.51392,11.51392,11.51003,11.51044,132.47999572753906],[1742389080000,11.51043,11.51043,11.50703,11.50727,118.44000244140625],[1742389140000,11.50726,11.5106,11.50608,11.5098,101.4000015258789],[1742389200000,11.51,11.5105,11.50952,11.5101,90.4800033569336],[1742389260000,11.51002,11.51002,11.50353,11.50353,114.5999984741211],[1742389320000,11.50353,11.50489,11.50103,11.5012,89.04000091552734],[1742389380000,11.50131,11.50375,11.50131,11.50225,69],[1742389440000,11.5025,11.50476,11.50133,11.50476,84.5999984741211],[1742389500000,11.50511,11.50518,11.50401,11.50416,67.19999694824219],[1742389560000,11.50429,11.50544,11.5042,11.5047,105.30000305175781],[1742389620000,11.5047,11.50492,11.50288,11.50452,113.69999694824219],[1742389680000,11.50452,11.50532,11.50346,11.50532,105.5999984741211],[1742389740000,11.50509,11.50612,11.50405,11.50426,92.4000015258789],[1742389800000,11.50385,11.50457,11.5038,11.50457,62.70000076293945],[1742389860000,11.50479,11.5071,11.50452,11.50453,70.47000122070312],[1742389920000,11.50452,11.50477,11.50376,11.50411,68.55000305175781],[1742389980000,11.50411,11.50429,11.50373,11.50382,60],[1742390040000,11.50383,11.50385,11.50283,11.50284,47.54999923706055],[1742390100000,11.50284,11.50608,11.50283,11.50608,91.5],[1742390160000,11.50608,11.50608,11.50538,11.50574,117],[1742390220000,11.50574,11.50614,11.50547,11.50594,64.94999694824219],[1742390280000,11.50595,11.50929,11.50578,11.50851,136.5],[1742390340000,11.50839,11.50839,11.50698,11.50839,114.5999984741211],[1742390400000,11.50838,11.50887,11.50793,11.50851,72.44999694824219],[1742390460000,11.50825,11.50866,11.50747,11.50747,54.599998474121094],[1742390520000,11.50747,11.50813,11.50715,11.5072,69],[1742390580000,11.50743,11.5077,11.5065,11.50707,113.55000305175781],[1742390640000,11.50736,11.50794,11.50712,11.50788,82.94999694824219],[1742390700000,11.50788,11.50788,11.50673,11.50724,93.9000015258789],[1742390760000,11.50747,11.50849,11.50747,11.50779,84.5999984741211],[1742390820000,11.50779,11.50801,11.50671,11.50671,60.150001525878906],[1742390880000,11.50663,11.50663,11.50509,11.50529,54.599998474121094],[1742390940000,11.5053,11.50547,11.50494,11.50534,56.400001525878906],[1742391000000,11.50539,11.50544,11.50486,11.50532,61.349998474121094],[1742391060000,11.50532,11.50741,11.50531,11.50683,93.1500015258789],[1742391120000,11.50708,11.50902,11.50685,11.50767,105.75],[1742391180000,11.50767,11.50839,11.50767,11.50811,82.3499984741211],[1742391240000,11.50835,11.51025,11.50801,11.51025,79.94999694824219],[1742391300000,11.50993,11.51371,11.50914,11.51366,111.5999984741211],[1742391360000,11.51408,11.51544,11.5128,11.51465,75.5999984741211],[1742391420000,11.51467,11.51594,11.51445,11.51588,123.9000015258789],[1742391480000,11.51588,11.51615,11.51424,11.5144,114.30000305175781],[1742391540000,11.5144,11.51582,11.5133,11.51371,183.3000030517578],[1742391600000,11.51377,11.51547,11.51376,11.51483,121.80000305175781],[1742391660000,11.51501,11.5196,11.51501,11.5196,183.60000610351562],[1742391720000,11.51983,11.5208,11.51872,11.5191,177.60000610351562],[1742391780000,11.5191,11.51934,11.51779,11.51866,96],[1742391840000,11.51855,11.52065,11.51852,11.52065,122.4000015258789],[1742391900000,11.52082,11.52082,11.51818,11.51858,162.1199951171875],[1742391960000,11.51878,11.51975,11.51735,11.51773,120.30000305175781],[1742392020000,11.51782,11.52291,11.51782,11.52238,110.4000015258789],[1742392080000,11.52203,11.523,11.52105,11.52184,92.69999694824219],[1742392140000,11.52189,11.52534,11.52112,11.52487,134.10000610351562],[1742392200000,11.52488,11.5255,11.52327,11.52349,94.80000305175781],[1742392260000,11.52372,11.52511,11.52318,11.52511,80.4000015258789],[1742392320000,11.52521,11.52535,11.52456,11.52489,55.79999923706055],[1742392380000,11.52506,11.52659,11.52506,11.5265,95.06999969482422],[1742392440000,11.5265,11.52675,11.52571,11.52613,97.3499984741211],[1742392500000,11.52613,11.528,11.52578,11.52744,75.9000015258789],[1742392560000,11.52744,11.52829,11.52645,11.52677,105.30000305175781],[1742392620000,11.52678,11.52678,11.52369,11.5237,76.94999694824219],[1742392680000,11.52346,11.52346,11.52142,11.52142,53.400001525878906],[1742392740000,11.52163,11.5223,11.52026,11.52046,79.19999694824219],[1742392800000,11.52073,11.5231,11.51939,11.52289,118.3499984741211],[1742392860000,11.52285,11.52547,11.52285,11.52491,115.94999694824219],[1742392920000,11.52497,11.52551,11.52387,11.52495,125.27999877929688],[1742392980000,11.52497,11.52643,11.52469,11.52641,107.04000091552734],[1742393040000,11.52637,11.5277,11.52633,11.52643,129.36000061035156],[1742393100000,11.5263,11.5271,11.52562,11.52658,138.8699951171875],[1742393160000,11.52658,11.52855,11.52636,11.52693,145.9499969482422],[1742393220000,11.52666,11.52701,11.5242,11.52526,148.32000732421875],[1742393280000,11.525,11.525,11.52197,11.52214,152.75999450683594],[1742393340000,11.52214,11.52246,11.52107,11.52167,156.50999450683594],[1742393400000,11.52167,11.52167,11.5206,11.52107,217.0500030517578],[1742393460000,11.52115,11.52339,11.52114,11.52269,63.36000061035156],[1742393520000,11.52271,11.52352,11.52223,11.52268,92.16000366210938],[1742393580000,11.52223,11.52245,11.52186,11.52186,82.44000244140625],[1742393640000,11.52186,11.52198,11.52098,11.52139,64.19999694824219],[1742393700000,11.52138,11.52243,11.52138,11.52202,47.040000915527344],[1742393760000,11.52201,11.52345,11.52201,11.52345,67.5],[1742393820000,11.52345,11.52385,11.52298,11.52316,51.900001525878906],[1742393880000,11.52307,11.52307,11.52271,11.52277,71.4000015258789],[1742393940000,11.52205,11.52214,11.52179,11.5219,60.599998474121094],[1742394000000,11.5219,11.52338,11.52185,11.5233,40.20000076293945],[1742394060000,11.52338,11.52373,11.52267,11.52268,78],[1742394120000,11.52267,11.52357,11.52267,11.52323,56.400001525878906],[1742394180000,11.52323,11.52323,11.52215,11.52257,93.30000305175781],[1742394240000,11.52257,11.5226,11.5221,11.5226,54],[1742394300000,11.5226,11.52303,11.5226,11.52303,56.400001525878906],[1742394360000,11.52302,11.52354,11.52227,11.52228,76.3499984741211],[1742394420000,11.52228,11.52299,11.52221,11.52279,69.9000015258789],[1742394480000,11.52279,11.52317,11.52265,11.52286,69.1500015258789],[1742394540000,11.52285,11.52334,11.52242,11.52325,132.14999389648438],[1742394600000,11.52341,11.52403,11.52137,11.52183,109.94999694824219],[1742394660000,11.52183,11.52183,11.51615,11.51644,186],[1742394720000,11.51638,11.51638,11.51305,11.51447,147.75],[1742394780000,11.51447,11.51505,11.51447,11.51465,67.80000305175781],[1742394840000,11.51465,11.51467,11.51316,11.51388,47.15999984741211],[1742394900000,11.51388,11.5161,11.513,11.51583,70.44000244140625],[1742394960000,11.51583,11.51829,11.51581,11.51646,95.27999877929688],[1742395020000,11.51645,11.51654,11.51526,11.51601,45.84000015258789],[1742395080000,11.51592,11.51614,11.51584,11.51585,29.399999618530273],[1742395140000,11.51584,11.51612,11.51404,11.51405,43.20000076293945],[1742395200000,11.51405,11.51405,11.51235,11.51309,57.599998474121094],[1742395260000,11.51309,11.51309,11.51181,11.51182,48],[1742395320000,11.51199,11.51204,11.51043,11.51043,61.79999923706055],[1742395380000,11.51028,11.51048,11.50919,11.5103,90.5999984741211],[1742395440000,11.51055,11.5116,11.51032,11.51137,82.80000305175781],[1742395500000,11.51115,11.51146,11.51111,11.5112,77.55000305175781],[1742395560000,11.51121,11.51356,11.51098,11.51335,61.349998474121094],[1742395620000,11.51335,11.51358,11.51311,11.51313,28.200000762939453],[1742395680000,11.51343,11.51366,11.51302,11.51347,51.150001525878906],[1742395740000,11.51347,11.51347,11.51163,11.51191,72.95999908447266],[1742395800000,11.5119,11.51213,11.5119,11.51213,10.800000190734863],[1742395860000,11.51212,11.51255,11.51212,11.51255,16.200000762939453],[1742395920000,11.51233,11.51276,11.50973,11.50973,94.94999694824219],[1742395980000,11.50953,11.50973,11.50746,11.50808,149.6999969482422],[1742396040000,11.50828,11.50828,11.5067,11.50716,124.94999694824219],[1742396100000,11.50717,11.51096,11.50712,11.51077,118.19999694824219],[1742396160000,11.51059,11.51196,11.51005,11.51054,81.5999984741211],[1742396220000,11.51025,11.51057,11.50999,11.51027,84.30000305175781],[1742396280000,11.51006,11.51118,11.51006,11.51118,27.84000015258789],[1742396340000,11.51094,11.51114,11.51053,11.51053,48.75],[1742396400000,11.50945,11.51054,11.50874,11.51042,90.62999725341797],[1742396460000,11.51042,11.51048,11.50851,11.50926,77.55000305175781],[1742396520000,11.50926,11.51145,11.50921,11.51145,67.05000305175781],[1742396580000,11.51153,11.51447,11.51153,11.51447,31.200000762939453],[1742396640000,11.51446,11.51745,11.51445,11.51698,148.8000030517578],[1742396700000,11.51678,11.51678,11.51114,11.51209,294.05999755859375],[1742396760000,11.51209,11.51221,11.51017,11.5102,277.3500061035156],[1742396820000,11.51021,11.51114,11.50884,11.51114,159.80999755859375],[1742396880000,11.51106,11.51148,11.51001,11.51025,109.31999969482422],[1742396940000,11.51016,11.51146,11.50941,11.51106,126.5999984741211],[1742397000000,11.51106,11.51116,11.50926,11.51014,148.67999267578125],[1742397060000,11.50989,11.51057,11.50852,11.50979,182.63999938964844],[1742397120000,11.5098,11.51163,11.5098,11.51115,100.19999694824219],[1742397180000,11.51117,11.51119,11.50988,11.51052,123.1500015258789],[1742397240000,11.51049,11.51122,11.50973,11.51121,155.6999969482422],[1742397300000,11.51122,11.51182,11.51122,11.51155,40.349998474121094],[1742397360000,11.51154,11.51256,11.51154,11.51248,42.599998474121094],[1742397420000,11.51266,11.51584,11.51225,11.5146,148.74000549316406],[1742397480000,11.51444,11.51486,11.51328,11.51482,145.9499969482422],[1742397540000,11.51483,11.51587,11.51439,11.51576,136.5],[1742397600000,11.51581,11.51581,11.51333,11.51515,108.38999938964844],[1742397660000,11.515,11.51597,11.51338,11.51594,103.55999755859375],[1742397720000,11.51603,11.5161,11.51554,11.51585,99.75],[1742397780000,11.51585,11.51677,11.51504,11.51619,145.8000030517578],[1742397840000,11.51623,11.51644,11.51511,11.51603,103.19999694824219],[1742397900000,11.51602,11.51695,11.51523,11.51621,110.4000015258789],[1742397960000,11.51592,11.51686,11.51574,11.51638,66],[1742398020000,11.51636,11.51745,11.51577,11.5174,103.80000305175781],[1742398080000,11.51739,11.51746,11.51698,11.51732,65.87999725341797],[1742398140000,11.51746,11.51746,11.51613,11.51722,65.30999755859375],[1742398200000,11.51722,11.51801,11.51713,11.51739,87.1500015258789],[1742398260000,11.51739,11.52046,11.51689,11.51689,114.30000305175781],[1742398320000,11.51689,11.51689,11.51481,11.5153,155.6999969482422],[1742398380000,11.51546,11.51925,11.51512,11.51736,124.37999725341797],[1742398440000,11.51735,11.51945,11.51731,11.51925,90.9000015258789],[1742398500000,11.51926,11.52051,11.51863,11.52051,192.72000122070312],[1742398560000,11.52031,11.52225,11.52031,11.52186,103.19999694824219],[1742398620000,11.52187,11.52417,11.52142,11.52389,235.1999969482422],[1742398680000,11.52414,11.52549,11.52313,11.52506,314.70001220703125],[1742398740000,11.5252,11.52655,11.52377,11.52431,311.1600036621094],[1742398800000,11.52435,11.52436,11.52265,11.52278,271.79998779296875],[1742398860000,11.52278,11.52628,11.52278,11.52585,188.8800048828125],[1742398920000,11.52579,11.5258,11.52341,11.52449,232.7100067138672],[1742398980000,11.5244,11.5257,11.52357,11.52369,286.3500061035156],[1742399040000,11.52369,11.52621,11.52353,11.52518,183.4199981689453],[1742399100000,11.52518,11.52671,11.52502,11.52657,120.9000015258789],[1742399160000,11.5266,11.52661,11.52554,11.52631,137.39999389648438],[1742399220000,11.5261,11.52759,11.52576,11.52718,234.60000610351562],[1742399280000,11.52705,11.52892,11.52612,11.52788,188.52000427246094],[1742399340000,11.52788,11.52788,11.52553,11.52667,139.8000030517578],[1742399400000,11.52667,11.52696,11.52645,11.52667,70.19999694824219],[1742399460000,11.52667,11.52689,11.52642,11.52654,73.19999694824219],[1742399520000,11.52642,11.52642,11.52471,11.52559,102],[1742399580000,11.52559,11.52601,11.52535,11.526,95.4000015258789],[1742399640000,11.52599,11.52603,11.52517,11.52589,109.19999694824219],[1742399700000,11.52603,11.52603,11.52419,11.52435,31.920000076293945],[1742399760000,11.52423,11.52423,11.52165,11.52167,203.5500030517578],[1742399820000,11.52218,11.52233,11.51852,11.51953,165.0399932861328],[1742399880000,11.51913,11.52021,11.51877,11.51932,119.63999938964844],[1742399940000,11.51932,11.5205,11.51885,11.51961,92.27999877929688],[1742400000000,11.51967,11.5211,11.51922,11.5209,63.33000183105469],[1742400060000,11.52069,11.52069,11.51861,11.51894,58.439998626708984],[1742400120000,11.51914,11.52063,11.51874,11.52059,51],[1742400180000,11.52081,11.52101,11.52043,11.52058,24],[1742400240000,11.52078,11.52139,11.52051,11.52102,13.199999809265137],[1742400300000,11.52076,11.52091,11.51827,11.51908,42.47999954223633],[1742400360000,11.51908,11.51908,11.51843,11.51843,72.1500015258789],[1742400420000,11.51842,11.52012,11.51779,11.52012,90.12000274658203],[1742400480000,11.52002,11.52103,11.51982,11.52092,25.200000762939453],[1742400540000,11.5209,11.52341,11.5209,11.52281,43.79999923706055],[1742400600000,11.52282,11.52302,11.52223,11.52266,68.4000015258789],[1742400660000,11.52262,11.5227,11.52194,11.52195,103.3499984741211],[1742400720000,11.52194,11.52205,11.52109,11.52147,98.55000305175781],[1742400780000,11.52146,11.5216,11.52103,11.5216,40.79999923706055],[1742400840000,11.52195,11.52288,11.52195,11.52288,53.54999923706055],[1742400900000,11.52288,11.52391,11.52283,11.52358,38.099998474121094],[1742400960000,11.52335,11.5239,11.52241,11.52337,32.400001525878906],[1742401020000,11.52337,11.52401,11.52283,11.52334,57.599998474121094],[1742401080000,11.52342,11.52366,11.5231,11.52319,16.799999237060547],[1742401140000,11.52319,11.52437,11.52319,11.52403,11.399999618530273],[1742401200000,11.52425,11.5244,11.52227,11.52335,41.040000915527344],[1742401260000,11.52347,11.52374,11.52331,11.52335,38.400001525878906],[1742401320000,11.52349,11.52349,11.52112,11.52138,102],[1742401380000,11.52168,11.52168,11.5213,11.52133,16.799999237060547],[1742401440000,11.52135,11.52139,11.52106,11.52112,20.399999618530273],[1742401500000,11.52132,11.52224,11.52132,11.52224,24.600000381469727],[1742401560000,11.52198,11.52236,11.52144,11.52168,54],[1742401620000,11.52151,11.52159,11.52062,11.52126,88.80000305175781],[1742401680000,11.52104,11.5216,11.52104,11.52143,32.099998474121094],[1742401740000,11.52166,11.5222,11.52084,11.52084,34.20000076293945],[1742401800000,11.52084,11.52195,11.52005,11.52143,63.36000061035156],[1742401860000,11.52143,11.52177,11.52142,11.52145,29.399999618530273],[1742401920000,11.52144,11.52145,11.51944,11.52064,45.599998474121094],[1742401980000,11.52041,11.52083,11.52039,11.52043,49.79999923706055],[1742402040000,11.52041,11.52041,11.51678,11.51678,77.4000015258789],[1742402100000,11.51654,11.51693,11.51505,11.51531,193.5],[1742402160000,11.51536,11.51649,11.51536,11.51553,137.39999389648438],[1742402220000,11.5154,11.51636,11.51516,11.51623,168.3000030517578],[1742402280000,11.51611,11.5172,11.51574,11.51574,104.4000015258789],[1742402340000,11.51573,11.51734,11.51534,11.51726,90.9000015258789],[1742402400000,11.51705,11.51705,11.51561,11.5158,84.5999984741211],[1742402460000,11.51576,11.51881,11.51546,11.5188,115.80000305175781],[1742402520000,11.5188,11.51881,11.51178,11.51222,207.14999389648438],[1742402580000,11.51237,11.52098,11.51237,11.52095,109.94999694824219],[1742402640000,11.52095,11.52107,11.51903,11.51955,68.55000305175781],[1742402700000,11.51961,11.52087,11.51954,11.52087,32.400001525878906],[1742402760000,11.52086,11.5211,11.52031,11.52056,30.600000381469727],[1742402820000,11.52023,11.52024,11.52004,11.52005,46.95000076293945],[1742402880000,11.52004,11.52007,11.51969,11.52005,33.75],[1742402940000,11.52008,11.52061,11.52002,11.52061,40.95000076293945],[1742403000000,11.52062,11.52114,11.51907,11.51948,27],[1742403060000,11.51932,11.52169,11.51929,11.5216,48.150001525878906],[1742403120000,11.52109,11.52109,11.51871,11.51903,126.5999984741211],[1742403180000,11.51902,11.5198,11.51878,11.5198,55.79999923706055],[1742403240000,11.5198,11.52112,11.51971,11.52112,49.20000076293945],[1742403300000,11.52111,11.52174,11.52106,11.52161,33.75],[1742403360000,11.52139,11.52142,11.52138,11.52142,14.399999618530273],[1742403420000,11.52141,11.52168,11.52141,11.52168,16.200000762939453],[1742403480000,11.52173,11.52197,11.52104,11.52195,55.20000076293945],[1742403540000,11.52196,11.52258,11.52061,11.52117,57.599998474121094],[1742403600000,11.52221,11.52221,11.52065,11.5219,16.799999237060547],[1742403660000,11.52084,11.52119,11.51973,11.52119,30],[1742403720000,11.52119,11.52193,11.52054,11.52141,54],[1742403780000,11.52145,11.52212,11.52138,11.52212,25.950000762939453],[1742403840000,11.52212,11.52396,11.52211,11.52396,26.399999618530273],[1742403900000,11.52396,11.52426,11.5221,11.52281,87],[1742403960000,11.52176,11.52279,11.52156,11.52279,52.31999969482422],[1742404020000,11.52279,11.5228,11.52188,11.52191,57.29999923706055],[1742404080000,11.52191,11.52404,11.52191,11.52315,55.79999923706055],[1742404140000,11.52315,11.52452,11.52215,11.52452,130.8000030517578],[1742404200000,11.52452,11.52554,11.5244,11.52554,60.29999923706055],[1742404260000,11.52607,11.53052,11.52605,11.52859,348.8399963378906],[1742404320000,11.5286,11.52861,11.52802,11.52856,38.040000915527344],[1742404380000,11.52832,11.52932,11.52762,11.52885,75.72000122070312],[1742404440000,11.52868,11.52878,11.52563,11.52563,118.44000244140625],[1742404500000,11.52561,11.52743,11.52546,11.52738,161.7899932861328],[1742404560000,11.527,11.53107,11.52624,11.53052,200.0399932861328],[1742404620000,11.53052,11.53329,11.5304,11.53317,347.6099853515625],[1742404680000,11.53317,11.53488,11.53242,11.53467,351.9599914550781],[1742404740000,11.53468,11.53561,11.53468,11.53496,202.1999969482422],[1742404800000,11.53467,11.53476,11.53404,11.53404,135],[1742404860000,11.53405,11.5348,11.53404,11.53435,69.5999984741211],[1742404920000,11.53452,11.53453,11.53328,11.534,94.94999694824219],[1742404980000,11.53401,11.53401,11.53378,11.53379,52.79999923706055],[1742405040000,11.53379,11.53379,11.53247,11.53255,146.8800048828125],[1742405100000,11.53255,11.53255,11.53104,11.53105,98.76000213623047],[1742405160000,11.53105,11.53348,11.53073,11.53343,154.1999969482422],[1742405220000,11.53321,11.53359,11.53267,11.53336,136.9499969482422],[1742405280000,11.53336,11.53336,11.5296,11.52966,86.79000091552734],[1742405340000,11.52949,11.53004,11.52858,11.52859,92.55000305175781],[1742405400000,11.52813,11.52907,11.5266,11.52689,168.36000061035156],[1742405460000,11.52731,11.52872,11.52638,11.52657,185.5800018310547],[1742405520000,11.52646,11.52894,11.52645,11.52894,93],[1742405580000,11.52895,11.52899,11.52725,11.5286,84.05999755859375],[1742405640000,11.5286,11.52866,11.52695,11.52722,88.19999694824219],[1742405700000,11.52721,11.5304,11.52695,11.52997,76.19999694824219],[1742405760000,11.52996,11.52997,11.5248,11.52627,168.72000122070312],[1742405820000,11.52627,11.52916,11.52627,11.52814,115.94999694824219],[1742405880000,11.52814,11.52814,11.52567,11.52567,105.51000213623047],[1742405940000,11.52566,11.52803,11.52566,11.52789,154.0800018310547],[1742406000000,11.5279,11.52817,11.52634,11.52817,119.76000213623047],[1742406060000,11.52817,11.52819,11.52671,11.5279,127.83000183105469],[1742406120000,11.5271,11.52956,11.52663,11.52852,143.7899932861328],[1742406180000,11.52852,11.52853,11.52795,11.52853,38.400001525878906],[1742406240000,11.52872,11.5288,11.52698,11.52848,149.42999267578125],[1742406300000,11.52848,11.53243,11.52762,11.53243,160.9499969482422],[1742406360000,11.53243,11.53506,11.5322,11.53379,222.60000610351562],[1742406420000,11.53359,11.53466,11.53179,11.53267,134.22000122070312],[1742406480000,11.53288,11.53295,11.53035,11.5307,108.02999877929688],[1742406540000,11.5307,11.5307,11.5285,11.52922,199.67999267578125],[1742406600000,11.52922,11.5306,11.52883,11.52949,82.80000305175781],[1742406660000,11.52948,11.52949,11.52808,11.52809,42],[1742406720000,11.52847,11.52976,11.52793,11.52867,57.959999084472656],[1742406780000,11.52867,11.52913,11.52785,11.52907,105.23999786376953],[1742406840000,11.52907,11.5297,11.52394,11.52554,190.9199981689453],[1742406900000,11.52485,11.52845,11.52348,11.52845,157.32000732421875],[1742406960000,11.52846,11.53156,11.52846,11.53068,148.1999969482422],[1742407020000,11.53072,11.53214,11.52999,11.53029,355.3500061035156],[1742407080000,11.53038,11.53076,11.52905,11.52965,176.16000366210938],[1742407140000,11.52928,11.52928,11.51445,11.51446,151.1999969482422],[1742407200000,11.51446,11.52249,11.50559,11.52249,465.239990234375],[1742407260000,11.52248,11.5258,11.52149,11.52341,166.1999969482422],[1742407320000,11.52352,11.52617,11.52284,11.52607,331.0799865722656],[1742407380000,11.52613,11.52616,11.52511,11.52512,70.80000305175781],[1742407440000,11.52516,11.52525,11.52365,11.52379,209.39999389648438],[1742407500000,11.52376,11.52506,11.52287,11.52294,451.1400146484375],[1742407560000,11.52294,11.52361,11.52272,11.52308,215.75999450683594],[1742407620000,11.52309,11.5235,11.52272,11.52333,142.8000030517578],[1742407680000,11.52333,11.52483,11.52285,11.52342,203.6999969482422],[1742407740000,11.52342,11.52984,11.52299,11.52679,260.7300109863281],[1742407800000,11.52679,11.52811,11.52667,11.5273,185.30999755859375],[1742407860000,11.52729,11.5273,11.525,11.52519,324.9599914550781],[1742407920000,11.52521,11.52733,11.52455,11.52477,227.97000122070312],[1742407980000,11.5245,11.52991,11.52442,11.52581,213.75],[1742408040000,11.52553,11.52565,11.52382,11.52396,183.83999633789062],[1742408100000,11.52395,11.52434,11.52298,11.52316,284.0400085449219],[1742408160000,11.52316,11.52331,11.52169,11.52205,226.35000610351562],[1742408220000,11.52172,11.52243,11.52098,11.5215,222.83999633789062],[1742408280000,11.52154,11.52278,11.52026,11.52172,237.05999755859375],[1742408340000,11.52164,11.52394,11.52152,11.52393,155.52000427246094],[1742408400000,11.52396,11.52468,11.52187,11.52318,248.22000122070312],[1742408460000,11.52319,11.52369,11.52281,11.52348,248.16000366210938],[1742408520000,11.52353,11.52425,11.52307,11.52307,187.0800018310547],[1742408580000,11.52307,11.52329,11.52291,11.52302,107.55000305175781],[1742408640000,11.52301,11.52315,11.52248,11.52272,129.83999633789062],[1742408700000,11.52273,11.52411,11.52258,11.52258,154.5],[1742408760000,11.52258,11.52303,11.52251,11.52251,104.5199966430664],[1742408820000,11.52251,11.52358,11.52243,11.52292,111.12000274658203],[1742408880000,11.52248,11.52566,11.52248,11.5254,260.3999938964844],[1742408940000,11.52539,11.52569,11.52377,11.52411,181.8000030517578],[1742409000000,11.52412,11.52472,11.52185,11.52272,262.9200134277344],[1742409060000,11.52269,11.52272,11.51935,11.51964,250.7100067138672],[1742409120000,11.51954,11.52039,11.51919,11.51937,179.63999938964844],[1742409180000,11.51919,11.521,11.51912,11.52014,356.1600036621094],[1742409240000,11.52026,11.52189,11.52015,11.521,174.6300048828125],[1742409300000,11.52095,11.52338,11.5203,11.52237,180.14999389648438],[1742409360000,11.52247,11.52441,11.51855,11.5201,221.1300048828125],[1742409420000,11.52009,11.52011,11.51871,11.5201,149.27999877929688],[1742409480000,11.52011,11.52011,11.51914,11.5199,181.67999267578125],[1742409540000,11.52009,11.52093,11.51912,11.5201,184.7100067138672],[1742409600000,11.5201,11.52182,11.52,11.52148,224.39999389648438],[1742409660000,11.52137,11.52191,11.52043,11.52161,224.7899932861328],[1742409720000,11.52178,11.5222,11.52004,11.52108,312.1499938964844],[1742409780000,11.5211,11.52194,11.52066,11.52121,183.60000610351562],[1742409840000,11.52122,11.52162,11.52084,11.52109,183.83999633789062],[1742409900000,11.52131,11.52181,11.51989,11.52005,178.44000244140625],[1742409960000,11.52042,11.52137,11.52009,11.52059,182.16000366210938],[1742410020000,11.52059,11.52102,11.52006,11.52081,135.1199951171875],[1742410080000,11.52093,11.52131,11.5201,11.52085,117.4800033569336],[1742410140000,11.52088,11.52102,11.52009,11.52016,130.44000244140625],[1742410200000,11.5201,11.52155,11.51954,11.52073,170.8800048828125],[1742410260000,11.52073,11.52077,11.51899,11.52035,157.32000732421875],[1742410320000,11.52044,11.52087,11.51997,11.5201,110.27999877929688],[1742410380000,11.5201,11.52053,11.5197,11.52011,171.60000610351562],[1742410440000,11.52011,11.52055,11.51934,11.52055,225.60000610351562],[1742410500000,11.5204,11.5204,11.5185,11.52008,528.75],[1742410560000,11.52005,11.52011,11.51772,11.51847,321.6000061035156],[1742410620000,11.51777,11.51989,11.51461,11.51462,545.4000244140625],[1742410680000,11.51462,11.51805,11.51386,11.51462,516.2000122070312],[1742410740000,11.51462,11.51755,11.50015,11.50527,378.45001220703125],[1742410800000,11.50535,11.51066,11.50535,11.50819,307.32000732421875],[1742410860000,11.50839,11.50998,11.50616,11.50674,231.14999389648438],[1742410920000,11.50674,11.5084,11.50586,11.50617,323.5199890136719],[1742410980000,11.50697,11.50746,11.50584,11.50685,295.79998779296875],[1742411040000,11.50685,11.51025,11.50591,11.50827,296.8500061035156],[1742411100000,11.50829,11.50982,11.50599,11.50607,208.1999969482422],[1742411160000,11.50673,11.50735,11.50559,11.5066,183],[1742411220000,11.50644,11.50887,11.50608,11.50813,330],[1742411280000,11.50815,11.50914,11.50615,11.50803,342.7200012207031],[1742411340000,11.50803,11.50804,11.5058,11.50685,298.20001220703125],[1742411400000,11.50685,11.5081,11.50607,11.5072,281.2200012207031],[1742411460000,11.5072,11.5073,11.50567,11.5063,281.30999755859375],[1742411520000,11.5066,11.50763,11.50601,11.5062,427.95001220703125],[1742411580000,11.50626,11.50887,11.50608,11.50715,390.4800109863281],[1742411640000,11.50715,11.50773,11.50599,11.50715,144.60000610351562],[1742411700000,11.50727,11.50748,11.50635,11.50733,153],[1742411760000,11.50745,11.50787,11.50624,11.50647,111.36000061035156],[1742411820000,11.50659,11.50899,11.50626,11.50779,413.2799987792969],[1742411880000,11.50779,11.50831,11.50618,11.50765,624.1500244140625],[1742411940000,11.50747,11.50834,11.5073,11.5073,282],[1742412000000,11.5073,11.50868,11.5073,11.50827,341.70001220703125],[1742412060000,11.50826,11.50828,11.50629,11.50703,292.95001220703125],[1742412120000,11.50705,11.50857,11.50616,11.50627,482.760009765625],[1742412180000,11.50627,11.51134,11.50617,11.51019,233.75999450683594],[1742412240000,11.51021,11.51294,11.50969,11.51294,106.80000305175781],[1742412300000,11.51288,11.51288,11.51091,11.51281,85.44000244140625],[1742412360000,11.51281,11.51482,11.51197,11.51295,233.42999267578125],[1742412420000,11.51295,11.51485,11.51293,11.5144,674.6099853515625],[1742412480000,11.5144,11.51492,11.51164,11.51165,542.6400146484375],[1742412540000,11.51165,11.51276,11.50828,11.5087,536.1900024414062],[1742412600000,11.5087,11.50911,11.5065,11.50744,169.8300018310547],[1742412660000,11.50755,11.5085,11.50668,11.50751,342.0299987792969],[1742412720000,11.50746,11.5086,11.50561,11.5069,493.67999267578125],[1742412780000,11.50689,11.51001,11.50571,11.5095,493.04998779296875],[1742412840000,11.5095,11.51017,11.5073,11.50731,467.9700012207031],[1742412900000,11.50812,11.5096,11.5068,11.50872,329.7900085449219],[1742412960000,11.50946,11.50983,11.50824,11.50935,476.82000732421875],[1742413020000,11.50936,11.5103,11.50863,11.50992,381.0299987792969],[1742413080000,11.5098,11.51212,11.5083,11.50886,233.30999755859375],[1742413140000,11.5087,11.50916,11.50669,11.50725,494.82000732421875],[1742413200000,11.50733,11.50999,11.50643,11.50998,478.32000732421875],[1742413260000,11.50999,11.51018,11.50816,11.50954,289.9200134277344],[1742413320000,11.50955,11.5102,11.50921,11.50959,164.94000244140625],[1742413380000,11.50959,11.51097,11.50889,11.50894,223.44000244140625],[1742413440000,11.50894,11.50912,11.50663,11.50725,342.989990234375],[1742413500000,11.50715,11.50793,11.50665,11.50755,79.08000183105469],[1742413560000,11.50764,11.50764,11.50562,11.50631,237.02999877929688],[1742413620000,11.50632,11.50698,11.50563,11.50578,247.5],[1742413680000,11.50573,11.50672,11.50566,11.5066,172.5],[1742413740000,11.50661,11.50709,11.50586,11.50701,113.27999877929688],[1742413800000,11.50703,11.51005,11.50703,11.51004,147],[1742413860000,11.51005,11.51035,11.50949,11.51032,133.58999633789062],[1742413920000,11.51032,11.51094,11.51007,11.51055,82.08000183105469],[1742413980000,11.51054,11.51251,11.50966,11.51183,284.6400146484375],[1742414040000,11.51184,11.5134,11.51068,11.51246,290.0400085449219],[1742414100000,11.51259,11.51476,11.5114,11.51189,305.79998779296875],[1742414160000,11.51193,11.51386,11.51104,11.51341,164.75999450683594],[1742414220000,11.51384,11.51896,11.51303,11.51752,144.02999877929688],[1742414280000,11.51751,11.51825,11.51659,11.51763,165],[1742414340000,11.51792,11.51839,11.51433,11.51791,264.8999938964844],[1742414400000,11.51786,11.51786,11.51623,11.51631,9],[1742414460000,11.51635,11.51643,11.51635,11.51643,14.520000457763672],[1742414520000,11.51643,11.5165,11.51643,11.5165,12.720000267028809],[1742414580000,11.51657,11.51664,11.51656,11.51663,10.5600004196167],[1742414640000,11.51664,11.51666,11.51628,11.51666,13.680000305175781],[1742414700000,11.51666,11.51666,11.51645,11.5165,15.600000381469727],[1742414760000,11.5165,11.5165,11.5153,11.5153,10.4399995803833],[1742414820000,11.5153,11.51544,11.51529,11.5153,22.440000534057617],[1742414880000,11.5153,11.51535,11.51513,11.51514,48.84000015258789],[1742414940000,11.51621,11.51698,11.5162,11.51698,24.959999084472656],[1742415000000,11.51691,11.51691,11.51628,11.51629,38.15999984741211],[1742415060000,11.51629,11.51629,11.51626,11.51627,30.360000610351562],[1742415120000,11.51685,11.51685,11.51585,11.51585,32.040000915527344],[1742415180000,11.51589,11.51592,11.51589,11.51592,22.440000534057617],[1742415240000,11.51582,11.51582,11.51504,11.51515,66.95999908447266],[1742415300000,11.51538,11.51558,11.51514,11.51556,19.799999237060547],[1742415360000,11.51508,11.51615,11.51508,11.51615,26.399999618530273],[1742415420000,11.51678,11.51678,11.51618,11.51621,13.199999809265137],[1742415480000,11.51622,11.51622,11.51618,11.51618,11.279999732971191],[1742415540000,11.51619,11.51619,11.51619,11.51619,5.28000020980835],[1742415600000,11.5162,11.5162,11.516,11.51602,13.920000076293945],[1742415660000,11.51592,11.51592,11.51583,11.51584,14.15999984741211],[1742415720000,11.51584,11.51584,11.51584,11.51584,7.920000076293945],[1742415780000,11.51589,11.51595,11.51589,11.51595,13.199999809265137],[1742415840000,11.51595,11.51595,11.51594,11.51594,10.319999694824219],[1742415900000,11.51605,11.51606,11.51605,11.51606,6.599999904632568],[1742415960000,11.51607,11.51607,11.5148,11.5148,10.4399995803833],[1742416020000,11.51479,11.5148,11.51479,11.5148,2.640000104904175],[1742416080000,11.5148,11.51549,11.51479,11.51545,18.1200008392334],[1742416140000,11.51556,11.51556,11.51417,11.51437,42],[1742416200000,11.5138,11.51433,11.51362,11.51418,30.360000610351562],[1742416260000,11.51419,11.51441,11.51324,11.51366,30.360000610351562],[1742416320000,11.51346,11.5141,11.51285,11.5141,21.84000015258789],[1742416380000,11.51403,11.51534,11.51384,11.51534,46.20000076293945],[1742416440000,11.51534,11.51534,11.51425,11.51507,20.8799991607666],[1742416500000,11.51488,11.51613,11.51466,11.51575,93.23999786376953],[1742416560000,11.516,11.51628,11.51587,11.51621,116.16000366210938],[1742416620000,11.51621,11.51637,11.51597,11.51624,77.5199966430664],[1742416680000,11.51624,11.51625,11.51575,11.51618,103.80000305175781],[1742416740000,11.51589,11.5164,11.51589,11.51622,110.04000091552734],[1742416800000,11.51623,11.51657,11.51607,11.51657,112.44000244140625],[1742416860000,11.51648,11.51671,11.51459,11.5152,134.27999877929688],[1742416920000,11.51519,11.51537,11.51442,11.51468,72.36000061035156],[1742416980000,11.51459,11.51494,11.51376,11.51454,97.08000183105469],[1742417040000,11.51454,11.51462,11.51375,11.51399,210.9600067138672],[1742417100000,11.51421,11.51451,11.51374,11.51424,84.4800033569336],[1742417160000,11.51425,11.51474,11.51424,11.51468,92.16000366210938],[1742417220000,11.51475,11.51486,11.51445,11.5147,143.8800048828125],[1742417280000,11.51469,11.51496,11.51447,11.51462,52.79999923706055],[1742417340000,11.51462,11.51513,11.5143,11.51498,52.68000030517578],[1742417400000,11.51503,11.51543,11.51424,11.51515,67.44000244140625],[1742417460000,11.51504,11.51515,11.51445,11.5149,104.63999938964844],[1742417520000,11.51491,11.51499,11.51422,11.51468,135.9600067138672],[1742417580000,11.51468,11.51545,11.51447,11.51471,220.44000244140625],[1742417640000,11.51502,11.51523,11.51439,11.51472,157.0800018310547],[1742417700000,11.51481,11.51481,11.51157,11.51278,335.6400146484375],[1742417760000,11.51294,11.5135,11.51154,11.51267,216.47999572753906],[1742417820000,11.51235,11.51307,11.51091,11.51144,248.39999389648438],[1742417880000,11.5118,11.51257,11.51068,11.51202,184.8000030517578],[1742417940000,11.51168,11.51289,11.51014,11.51014,115.19999694824219],[1742418000000,11.50631,11.50631,11.50631,11.50631,0.8999999761581421],[1742418240000,11.50656,11.50656,11.50636,11.50636,10.800000190734863],[1742418300000,11.50636,11.50636,11.50635,11.50636,9.600000381469727],[1742418360000,11.50636,11.50636,11.50636,11.50636,8.100000381469727],[1742418420000,11.50636,11.50636,11.50636,11.50636,6.300000190734863],[1742418480000,11.50636,11.50636,11.50635,11.50636,12.600000381469727],[1742418540000,11.50636,11.50636,11.50635,11.50636,19.200000762939453],[1742418600000,11.50636,11.50636,11.50635,11.50636,12.300000190734863],[1742418660000,11.50636,11.50636,11.50635,11.50636,9.600000381469727],[1742418720000,11.50636,11.50636,11.50635,11.50636,19.200000762939453],[1742418780000,11.50636,11.50636,11.50636,11.50636,6.599999904632568],[1742418840000,11.50636,11.50636,11.50635,11.50636,15.300000190734863],[1742418900000,11.50636,11.50636,11.50635,11.50635,16.200000762939453],[1742418960000,11.50636,11.50636,11.50635,11.50636,17.100000381469727],[1742419020000,11.50636,11.50636,11.50635,11.50636,30.600000381469727],[1742419080000,11.50636,11.50636,11.50635,11.50636,39.599998474121094],[1742419140000,11.50636,11.50636,11.50635,11.50636,45.900001525878906],[1742419200000,11.50636,11.50636,11.50635,11.50636,39],[1742419260000,11.50636,11.50636,11.50636,11.50636,14.699999809265137],[1742419320000,11.50636,11.50636,11.50635,11.50636,9],[1742419380000,11.50636,11.50636,11.50635,11.50635,5.400000095367432],[1742419440000,11.50636,11.50636,11.50636,11.50636,2.700000047683716],[1742419500000,11.50636,11.50636,11.50635,11.50636,6.300000190734863],[1742419560000,11.50636,11.50636,11.50636,11.50636,13.5],[1742419620000,11.50636,11.50636,11.50635,11.50636,23.399999618530273],[1742419680000,11.50636,11.50636,11.50635,11.50636,26.100000381469727],[1742419740000,11.50636,11.50636,11.50635,11.50635,33.29999923706055],[1742419800000,11.50635,11.50636,11.50635,11.50636,25.799999237060547],[1742419860000,11.50636,11.50636,11.50635,11.50635,16.200000762939453],[1742419920000,11.50636,11.50636,11.50636,11.50636,9.300000190734863],[1742419980000,11.50636,11.50636,11.50635,11.50636,8.399999618530273],[1742420040000,11.50636,11.50636,11.50635,11.50635,4.800000190734863],[1742420100000,11.50636,11.50636,11.50636,11.50636,4.800000190734863],[1742420160000,11.50635,11.50636,11.50635,11.50636,6],[1742420220000,11.50636,11.50636,11.50636,11.50636,9.600000381469727],[1742420280000,11.50636,11.50826,11.50636,11.50826,24],[1742420340000,11.50827,11.50857,11.50827,11.50857,42],[1742420400000,11.50858,11.51093,11.50635,11.51093,40.95000076293945],[1742420460000,11.51093,11.51101,11.50636,11.50641,27.75],[1742420520000,11.50641,11.51084,11.50635,11.50636,58.04999923706055],[1742420580000,11.50635,11.50636,11.50635,11.50636,33],[1742420640000,11.50714,11.50719,11.50635,11.50636,33.75],[1742420700000,11.50636,11.50636,11.50635,11.50635,14.399999618530273],[1742420760000,11.50636,11.50636,11.50636,11.50636,5.699999809265137],[1742420820000,11.50636,11.50636,11.50635,11.50636,15.600000381469727],[1742420880000,11.50635,11.50636,11.50635,11.50636,32.400001525878906],[1742420940000,11.50636,11.50636,11.50635,11.50636,19.200000762939453],[1742421000000,11.50635,11.50636,11.50635,11.50636,31.200000762939453],[1742421060000,11.50636,11.51105,11.50635,11.51101,43.5],[1742421120000,11.51108,11.51108,11.50636,11.50636,19.200000762939453],[1742421180000,11.50636,11.50974,11.50635,11.50974,39.599998474121094],[1742421240000,11.50971,11.51014,11.50636,11.50636,36],[1742421300000,11.50933,11.50953,11.50635,11.50636,31.5],[1742421360000,11.50636,11.50636,11.50635,11.50636,16.200000762939453],[1742421420000,11.50636,11.50636,11.50635,11.50635,13.199999809265137],[1742421480000,11.50709,11.50841,11.50636,11.50636,21.600000381469727],[1742421600000,11.51314,11.51403,11.51314,11.51372,6.300000190734863],[1742421660000,11.5139,11.51533,11.5127,11.51522,24.299999237060547],[1742421720000,11.51524,11.51608,11.51524,11.51578,5.400000095367432],[1742421780000,11.51647,11.51882,11.51647,11.51882,8.550000190734863],[1742421840000,11.51885,11.51885,11.51772,11.51825,6.900000095367432],[1742421900000,11.51825,11.51826,11.51698,11.51698,3.5999999046325684],[1742421960000,11.51717,11.51729,11.51698,11.51729,6],[1742422020000,11.51724,11.51749,11.51612,11.51662,21.600000381469727],[1742422080000,11.5165,11.51665,11.51645,11.51654,5.400000095367432],[1742422140000,11.51666,11.51666,11.51666,11.51666,1.2000000476837158],[1742422200000,11.5164,11.51814,11.51612,11.51784,70.5],[1742422260000,11.51783,11.51797,11.51687,11.51728,45],[1742422320000,11.51721,11.51844,11.51687,11.51752,18],[1742422380000,11.51751,11.51751,11.51615,11.51615,23.100000381469727],[1742422440000,11.51595,11.51655,11.51274,11.51274,210.89999389648438],[1742422500000,11.51274,11.51274,11.50724,11.50936,182.10000610351562],[1742422560000,11.50967,11.50967,11.50099,11.50175,276.8999938964844],[1742422620000,11.50376,11.50825,11.50165,11.50812,77.25],[1742422680000,11.50784,11.50825,11.50451,11.50632,30],[1742422740000,11.50633,11.50716,11.50487,11.50586,26.700000762939453],[1742422800000,11.50587,11.50806,11.50369,11.50657,84.30000305175781],[1742422860000,11.51071,11.51071,11.50214,11.50884,105.9000015258789],[1742422920000,11.50676,11.50965,11.50579,11.50961,70.5],[1742422980000,11.50791,11.50966,11.50791,11.50916,56.400001525878906],[1742423040000,11.50799,11.50943,11.5061,11.50789,110.4000015258789],[1742423100000,11.50899,11.5092,11.50575,11.50691,82.80000305175781],[1742423160000,11.50691,11.50898,11.5068,11.50766,86.0999984741211],[1742423220000,11.50891,11.50919,11.5072,11.50757,61.20000076293945],[1742423280000,11.50769,11.50918,11.50685,11.50747,60],[1742423340000,11.50747,11.50963,11.50746,11.50747,37.79999923706055],[1742423400000,11.50955,11.5097,11.50746,11.50763,44.400001525878906],[1742423460000,11.50971,11.50971,11.50626,11.5081,120.12000274658203],[1742423520000,11.50915,11.5095,11.50639,11.50828,99.72000122070312],[1742423580000,11.50957,11.50986,11.50796,11.50927,52.91999816894531],[1742423640000,11.50934,11.50954,11.50837,11.50847,52.79999923706055],[1742423700000,11.50848,11.50948,11.50838,11.50838,52.79999923706055],[1742423760000,11.50838,11.50955,11.50634,11.5085,137.22000122070312],[1742423820000,11.50731,11.50929,11.50653,11.50734,113.27999877929688],[1742423880000,11.50907,11.50934,11.50723,11.50735,63],[1742423940000,11.50751,11.50952,11.5068,11.50842,72.5999984741211],[1742424000000,11.50931,11.5098,11.50743,11.5081,81.83999633789062],[1742424060000,11.50939,11.50977,11.50711,11.50832,154.0800018310547],[1742424120000,11.5097,11.5097,11.50754,11.50818,95.94000244140625],[1742424180000,11.50927,11.50946,11.50813,11.50837,91.73999786376953],[1742424240000,11.50838,11.50915,11.50676,11.50821,170.0399932861328],[1742424300000,11.50896,11.50908,11.50701,11.50761,94.91999816894531],[1742424360000,11.50771,11.50944,11.50605,11.50754,151.8000030517578],[1742424420000,11.50759,11.50893,11.50681,11.50684,64.08000183105469],[1742424480000,11.50684,11.50903,11.50646,11.50811,89.81999969482422],[1742424540000,11.50904,11.50906,11.5081,11.50812,80.76000213623047],[1742424600000,11.50887,11.50892,11.50802,11.50803,47.099998474121094],[1742424660000,11.50677,11.50941,11.50671,11.50941,88.68000030517578],[1742424720000,11.50941,11.50987,11.50798,11.50949,96.83999633789062],[1742424780000,11.50937,11.51069,11.5088,11.50916,85.31999969482422],[1742424840000,11.50958,11.50962,11.509,11.50957,44.099998474121094],[1742424900000,11.50958,11.50964,11.50881,11.50881,13.5],[1742424960000,11.50952,11.50982,11.50937,11.50982,9],[1742425020000,11.50982,11.50982,11.50883,11.50933,21.899999618530273],[1742425080000,11.50933,11.50933,11.50841,11.50892,16.200000762939453],[1742425140000,11.50892,11.50943,11.50742,11.50943,82.19999694824219],[1742425200000,11.50875,11.50938,11.50741,11.50878,101.16000366210938],[1742425260000,11.50879,11.5091,11.50877,11.5091,25.200000762939453],[1742425320000,11.50909,11.50922,11.50821,11.50843,47.52000045776367],[1742425380000,11.50842,11.50843,11.508,11.50841,16.200000762939453],[1742425440000,11.50747,11.51141,11.50721,11.51016,108],[1742425500000,11.51017,11.51017,11.50971,11.50971,9.899999618530273],[1742425560000,11.51006,11.51132,11.5066,11.50821,103.19999694824219],[1742425620000,11.50831,11.50908,11.5083,11.50908,87.9000015258789],[1742425680000,11.50808,11.50861,11.50808,11.5085,22.3799991607666],[1742425740000,11.50849,11.50876,11.50849,11.50876,18.479999542236328],[1742425800000,11.50855,11.50855,11.50854,11.50855,12.600000381469727],[1742425860000,11.50834,11.50932,11.50723,11.50831,68.69999694824219],[1742425920000,11.50831,11.509,11.50793,11.50851,24.899999618530273],[1742425980000,11.50851,11.50893,11.5065,11.50805,102.30000305175781],[1742426040000,11.5085,11.50865,11.50779,11.50843,84.30000305175781],[1742426100000,11.50864,11.50871,11.50848,11.50852,43.20000076293945],[1742426160000,11.50853,11.50871,11.50679,11.50823,69.9000015258789],[1742426220000,11.50832,11.50862,11.50767,11.50767,49.20000076293945],[1742426280000,11.50811,11.50901,11.50641,11.50888,106.62000274658203],[1742426340000,11.5089,11.50961,11.50881,11.50882,58.20000076293945],[1742426400000,11.50905,11.50966,11.50711,11.50873,83.0999984741211],[1742426460000,11.50955,11.50962,11.50831,11.50831,83.27999877929688],[1742426520000,11.50947,11.5099,11.5078,11.50867,84],[1742426580000,11.50868,11.50931,11.50581,11.50605,116.63999938964844],[1742426640000,11.50607,11.50846,11.50581,11.50718,53.099998474121094],[1742426700000,11.50846,11.50856,11.5059,11.5075,132.3000030517578],[1742426760000,11.50847,11.5086,11.50741,11.50847,68.0999984741211],[1742426820000,11.50847,11.50847,11.50675,11.50675,6.599999904632568],[1742426880000,11.50674,11.50772,11.50591,11.50703,49.79999923706055],[1742426940000,11.50704,11.50738,11.50591,11.50732,51.29999923706055],[1742427000000,11.50846,11.50952,11.50846,11.50951,11.699999809265137],[1742427060000,11.50778,11.50966,11.50769,11.50932,24.899999618530273],[1742427120000,11.50932,11.50971,11.50757,11.50861,68.0999984741211],[1742427180000,11.5086,11.50913,11.5078,11.50814,33.29999923706055],[1742427240000,11.50814,11.50827,11.50692,11.50777,42.900001525878906],[1742427300000,11.50777,11.50778,11.50776,11.50778,7.199999809265137],[1742427360000,11.50615,11.50615,11.50614,11.50615,5.400000095367432],[1742427420000,11.50616,11.50617,11.50609,11.50611,37.20000076293945],[1742427480000,11.50611,11.50611,11.50608,11.50608,10.5],[1742427540000,11.50607,11.5083,11.50586,11.50791,70.31999969482422],[1742427600000,11.50792,11.50807,11.50792,11.50807,14.399999618530273],[1742427660000,11.50807,11.50827,11.50711,11.50827,36.29999923706055],[1742427720000,11.50827,11.50862,11.50681,11.50861,67.80000305175781],[1742427780000,11.50861,11.50861,11.50711,11.50811,31.5],[1742427840000,11.5081,11.511,11.5081,11.511,9.899999618530273],[1742427900000,11.50679,11.50864,11.50679,11.50864,44.400001525878906],[1742427960000,11.50865,11.50867,11.50865,11.50867,8.399999618530273],[1742428020000,11.50866,11.51105,11.50692,11.50895,20.850000381469727],[1742428080000,11.50896,11.50896,11.50895,11.50896,16.799999237060547],[1742428140000,11.50895,11.50896,11.5073,11.5076,13.199999809265137],[1742428200000,11.5076,11.5076,11.5071,11.50714,37.5],[1742428260000,11.50714,11.50868,11.50706,11.50807,54.599998474121094],[1742428320000,11.50809,11.50871,11.50709,11.50831,38.63999938964844],[1742428380000,11.50878,11.50926,11.50851,11.50926,18],[1742428440000,11.50753,11.51103,11.5066,11.50836,20.190000534057617],[1742428500000,11.51071,11.51071,11.50811,11.50856,12.449999809265137],[1742428560000,11.50832,11.50894,11.50711,11.50781,50.70000076293945],[1742428620000,11.50759,11.51051,11.50742,11.50927,43.20000076293945],[1742428680000,11.51021,11.51092,11.509,11.51086,43.04999923706055],[1742428740000,11.51041,11.51249,11.51001,11.51191,45.900001525878906]]