[[1742342400000,11.57999,11.58059,11.57699,11.57759,81.37000274658203],[1742342460000,11.5772,11.5786,11.5772,11.57792,162.47999572753906],[1742342520000,11.57791,11.57848,11.5776,11.57816,107.75],[1742342580000,11.57808,11.57834,11.57731,11.57783,147.27000427246094],[1742342640000,11.57782,11.57812,11.57741,11.57745,46.97999954223633],[1742342700000,11.57743,11.57839,11.57625,11.57779,137.64999389648438],[1742342760000,11.5774,11.57816,11.57719,11.57811,173.30999755859375],[1742342820000,11.57795,11.57868,11.57784,11.57868,26.729999542236328],[1742342880000,11.5784,11.57856,11.57815,11.57817,166.10000610351562],[1742342940000,11.57816,11.57901,11.57805,11.57827,376.8299865722656],[1742343000000,11.57834,11.57834,11.57644,11.57695,105.5999984741211],[1742343060000,11.57719,11.57789,11.57677,11.57761,51.2599983215332],[1742343120000,11.57754,11.57845,11.57754,11.57837,25.510000228881836],[1742343180000,11.5786,11.57905,11.57808,11.57849,72.9800033569336],[1742343240000,11.57808,11.57822,11.57782,11.578,51.400001525878906],[1742343300000,11.57818,11.57818,11.5766,11.5778,39.81999969482422],[1742343360000,11.5782,11.5782,11.57779,11.57795,42.349998474121094],[1742343420000,11.57788,11.57944,11.57769,11.57944,28.479999542236328],[1742343480000,11.57939,11.57951,11.57877,11.57942,35.619998931884766],[1742343540000,11.57936,11.57982,11.57883,11.57923,28.479999542236328],[1742343600000,11.57962,11.57998,11.57898,11.57898,21.579999923706055],[1742343660000,11.57878,11.57925,11.57799,11.57864,128.9199981689453],[1742343720000,11.57904,11.58057,11.57897,11.57938,65.31999969482422],[1742343780000,11.57939,11.57999,11.57939,11.57998,27.260000228881836],[1742343840000,11.57999,11.58137,11.57998,11.58137,41.040000915527344],[1742343900000,11.58178,11.58178,11.58078,11.58177,63.439998626708984],[1742343960000,11.58137,11.58138,11.58117,11.58117,58.849998474121094],[1742344020000,11.58117,11.58118,11.57958,11.58097,166.22000122070312],[1742344080000,11.58097,11.58158,11.58097,11.58137,30.239999771118164],[1742344140000,11.58118,11.58118,11.58039,11.58059,18.360000610351562],[1742344200000,11.58063,11.58073,11.58018,11.58063,11.880000114440918],[1742344260000,11.58062,11.58169,11.57979,11.58017,63],[1742344320000,11.57977,11.58037,11.57918,11.57938,45.20000076293945],[1742344380000,11.57877,11.57877,11.57739,11.57758,42.099998474121094],[1742344440000,11.57739,11.57908,11.57739,11.57898,40.5],[1742344500000,11.57858,11.57919,11.57837,11.57919,46.939998626708984],[1742344560000,11.57938,11.57938,11.57799,11.57851,129.00999450683594],[1742344620000,11.57852,11.57911,11.57799,11.57819,181.75],[1742344680000,11.57799,11.57799,11.57699,11.57779,58.810001373291016],[1742344740000,11.57779,11.5784,11.57739,11.578,118.83000183105469],[1742344800000,11.57779,11.578,11.57739,11.57759,61.119998931884766],[1742344860000,11.57779,11.5784,11.57719,11.5774,86.37000274658203],[1742344920000,11.5778,11.578,11.57739,11.5776,118.9800033569336],[1742344980000,11.57739,11.5776,11.5766,11.57679,166.6999969482422],[1742345040000,11.57699,11.57699,11.5764,11.5764,296.9100036621094],[1742345100000,11.57641,11.5768,11.5764,11.5766,112.97000122070312],[1742345160000,11.57641,11.57641,11.5756,11.57601,103.75],[1742345220000,11.57581,11.57581,11.57381,11.57401,97.01000213623047],[1742345280000,11.57401,11.57421,11.57361,11.57381,43.279998779296875],[1742345340000,11.5739,11.57541,11.57362,11.57401,99.52999877929688],[1742345400000,11.57383,11.57483,11.57371,11.574,129.32000732421875],[1742345460000,11.5742,11.57445,11.57331,11.57378,126.7300033569336],[1742345520000,11.57375,11.57583,11.57375,11.57505,193.35000610351562],[1742345580000,11.5751,11.57953,11.57504,11.57895,289.0199890136719],[1742345640000,11.57856,11.58048,11.57699,11.578,248.25],[1742345700000,11.57819,11.57877,11.57325,11.57373,93.55000305175781],[1742345760000,11.57344,11.57446,11.57326,11.57358,55.08000183105469],[1742345820000,11.57358,11.57385,11.57172,11.57381,46.709999084472656],[1742345880000,11.57381,11.5758,11.57381,11.57579,32.400001525878906],[1742345940000,11.57579,11.57676,11.57497,11.57521,74.5199966430664],[1742346000000,11.57535,11.57774,11.57535,11.57655,69.12000274658203],[1742346060000,11.57668,11.57711,11.57494,11.57556,74.76000213623047],[1742346120000,11.57571,11.57577,11.57438,11.57438,20.920000076293945],[1742346180000,11.57452,11.57497,11.57287,11.57339,107.72000122070312],[1742346240000,11.5732,11.57423,11.57312,11.57399,128.64999389648438],[1742346300000,11.57379,11.57534,11.57336,11.57533,137.38999938964844],[1742346360000,11.57548,11.57548,11.57372,11.57402,68.30000305175781],[1742346420000,11.5741,11.57512,11.57374,11.57511,67.2300033569336],[1742346480000,11.5748,11.57548,11.57441,11.57501,42.63999938964844],[1742346540000,11.57589,11.57713,11.57568,11.57612,114.4800033569336],[1742346600000,11.57652,11.57716,11.57627,11.57647,30.780000686645508],[1742346660000,11.57648,11.57814,11.57647,11.57708,37.2599983215332],[1742346720000,11.57671,11.57671,11.57337,11.57338,65.72000122070312],[1742346780000,11.57322,11.57512,11.57322,11.57328,132.24000549316406],[1742346840000,11.57328,11.57348,11.573,11.57323,52.75],[1742346900000,11.57327,11.57574,11.57325,11.57555,21.049999237060547],[1742346960000,11.57495,11.57648,11.5738,11.57602,93.13999938964844],[1742347020000,11.57622,11.57668,11.57562,11.57658,108.5199966430664],[1742347080000,11.57672,11.57705,11.57601,11.57641,128.6999969482422],[1742347140000,11.57688,11.57708,11.57494,11.57526,162.94000244140625],[1742347200000,11.57487,11.57527,11.57478,11.5748,209.57000732421875],[1742347260000,11.57483,11.57486,11.57392,11.57447,182.8000030517578],[1742347320000,11.57467,11.57546,11.57406,11.57426,44],[1742347380000,11.57386,11.57476,11.57386,11.57435,187.32000732421875],[1742347440000,11.57416,11.57538,11.5741,11.57511,239.0800018310547],[1742347500000,11.57531,11.57677,11.57531,11.5765,186.8300018310547],[1742347560000,11.57652,11.57748,11.5765,11.57686,185.55999755859375],[1742347620000,11.57687,11.57835,11.57687,11.57806,151.39999389648438],[1742347680000,11.57786,11.57974,11.57766,11.57974,61.939998626708984],[1742347740000,11.57977,11.58055,11.57936,11.57959,130.75],[1742347800000,11.5796,11.5796,11.57752,11.57826,131.86000061035156],[1742347860000,11.57846,11.57846,11.57625,11.57645,85.69999694824219],[1742347920000,11.57646,11.57777,11.57646,11.57734,286.3800048828125],[1742347980000,11.57734,11.57856,11.57652,11.57814,333.7699890136719],[1742348040000,11.5782,11.57824,11.5768,11.57737,74.8499984741211],[1742348100000,11.57736,11.5781,11.57691,11.57785,144.50999450683594],[1742348160000,11.57805,11.57826,11.57646,11.57668,176.64999389648438],[1742348220000,11.57689,11.57704,11.57451,11.57491,269.3399963378906],[1742348280000,11.57531,11.57531,11.574,11.57476,122.83000183105469],[1742348340000,11.57477,11.57477,11.5734,11.5742,121.55000305175781],[1742348400000,11.57379,11.5774,11.5736,11.57739,121.04000091552734],[1742348460000,11.5782,11.57888,11.57812,11.57833,85.4000015258789],[1742348520000,11.57834,11.57894,11.57793,11.57794,32.52000045776367],[1742348580000,11.57793,11.57911,11.57793,11.57911,41.15999984741211],[1742348640000,11.57891,11.58058,11.5789,11.57953,126.86000061035156],[1742348700000,11.57953,11.58004,11.57901,11.58003,56.400001525878906],[1742348760000,11.58044,11.58263,11.58043,11.58172,71.25],[1742348820000,11.58181,11.58181,11.57848,11.57876,43.7400016784668],[1742348880000,11.5788,11.58059,11.5788,11.58059,86.38999938964844],[1742348940000,11.58059,11.58313,11.58054,11.58102,89.63999938964844],[1742349000000,11.58121,11.58226,11.58109,11.58135,52.91999816894531],[1742349060000,11.58124,11.58188,11.58108,11.58137,57.2400016784668],[1742349120000,11.58143,11.58313,11.58134,11.58307,57.779998779296875],[1742349180000,11.58296,11.58319,11.58226,11.58298,89.0999984741211],[1742349240000,11.58278,11.58301,11.58185,11.58207,76],[1742349300000,11.58228,11.58261,11.58069,11.58147,78.37999725341797],[1742349360000,11.58194,11.58262,11.58155,11.58222,44.13999938964844],[1742349420000,11.58243,11.58287,11.58213,11.58252,42.65999984741211],[1742349480000,11.58238,11.58324,11.5813,11.58161,92.45999908447266],[1742349540000,11.58161,11.58218,11.58115,11.58137,83.54000091552734],[1742349600000,11.58165,11.58246,11.58084,11.58117,109.86000061035156],[1742349660000,11.58057,11.5809,11.57973,11.58059,65.33000183105469],[1742349720000,11.58098,11.58122,11.5799,11.58039,70.05999755859375],[1742349780000,11.57979,11.58097,11.57979,11.58001,85.29000091552734],[1742349840000,11.58024,11.5805,11.57977,11.57977,60.58000183105469],[1742349900000,11.5799,11.58104,11.5797,11.5799,67.48999786376953],[1742349960000,11.58015,11.58042,11.57988,11.5801,45.06999969482422],[1742350020000,11.57989,11.5815,11.57989,11.58136,56.27000045776367],[1742350080000,11.58156,11.58216,11.57898,11.57986,245.52999877929688],[1742350140000,11.57979,11.58069,11.5791,11.5797,91.6500015258789],[1742350200000,11.57974,11.58063,11.57931,11.58042,85.58000183105469],[1742350260000,11.58042,11.5807,11.57995,11.58016,49.95000076293945],[1742350320000,11.57995,11.58179,11.57995,11.581,98.94999694824219],[1742350380000,11.581,11.5829,11.5806,11.58256,122.95999908447266],[1742350440000,11.58255,11.58275,11.58097,11.5815,68.1500015258789],[1742350500000,11.5815,11.58193,11.57976,11.58002,80.58999633789062],[1742350560000,11.57985,11.58116,11.57965,11.58078,73.43000030517578],[1742350620000,11.58079,11.58118,11.57965,11.58006,47.369998931884766],[1742350680000,11.58025,11.58138,11.57979,11.58137,152.6699981689453],[1742350740000,11.58144,11.58168,11.58087,11.58094,199.66000366210938],[1742350800000,11.58094,11.58111,11.58031,11.58111,112.05000305175781],[1742350860000,11.58137,11.58221,11.57868,11.5795,143.3000030517578],[1742350920000,11.57951,11.57992,11.57874,11.57921,72.55000305175781],[1742350980000,11.57901,11.57901,11.57687,11.57755,59.15999984741211],[1742351040000,11.57755,11.57868,11.57726,11.57865,36.9900016784668],[1742351100000,11.57844,11.57932,11.5782,11.57867,158.88999938964844],[1742351160000,11.57837,11.57896,11.57426,11.57696,167.9199981689453],[1742351220000,11.57696,11.57848,11.576,11.57844,315.4700012207031],[1742351280000,11.57786,11.57849,11.57695,11.57768,162.1300048828125],[1742351340000,11.5777,11.57832,11.57697,11.57718,215.72999572753906],[1742351400000,11.57722,11.57872,11.57717,11.57754,295.739990234375],[1742351460000,11.5774,11.57786,11.57661,11.57707,176.13999938964844],[1742351520000,11.57747,11.57953,11.57711,11.57858,130.80999755859375],[1742351580000,11.5784,11.57939,11.57754,11.579,89.91000366210938],[1742351640000,11.57919,11.5805,11.57891,11.58031,134.57000732421875],[1742351700000,11.58011,11.58119,11.57974,11.58096,104.45999908447266],[1742351760000,11.58117,11.58175,11.58039,11.58075,105.31999969482422],[1742351820000,11.58067,11.58257,11.58067,11.58171,80.16000366210938],[1742351880000,11.58156,11.58229,11.58149,11.58214,42.63999938964844],[1742351940000,11.58229,11.58348,11.58157,11.58262,90.0199966430664],[1742352000000,11.58276,11.58362,11.58175,11.58175,96.62000274658203],[1742352060000,11.58196,11.58269,11.58055,11.58145,156.27000427246094],[1742352120000,11.58146,11.58229,11.58114,11.58228,128.77000427246094],[1742352180000,11.58227,11.58269,11.58111,11.58111,80.12999725341797],[1742352240000,11.58111,11.58174,11.58111,11.58124,138.7100067138672],[1742352300000,11.58167,11.58294,11.58126,11.58228,150.3699951171875],[1742352360000,11.58235,11.58309,11.58165,11.58168,210.07000732421875],[1742352420000,11.58172,11.58189,11.58137,11.58137,91.04000091552734],[1742352480000,11.58137,11.583,11.58067,11.58194,148.52999877929688],[1742352540000,11.58235,11.58271,11.58159,11.5823,107.58000183105469],[1742352600000,11.5821,11.58346,11.5821,11.58275,209.8300018310547],[1742352660000,11.58276,11.58378,11.58237,11.58311,308.8900146484375],[1742352720000,11.58311,11.58331,11.5816,11.58272,475.1099853515625],[1742352780000,11.58278,11.58354,11.58133,11.58167,313.7900085449219],[1742352840000,11.58163,11.58236,11.58109,11.5815,457.2300109863281],[1742352900000,11.5815,11.58184,11.58054,11.58083,119.1500015258789],[1742352960000,11.5808,11.58101,11.57951,11.57971,94.75],[1742353020000,11.5799,11.5799,11.5783,11.5787,67.20999908447266],[1742353080000,11.57871,11.58007,11.57865,11.57952,25.920000076293945],[1742353140000,11.57916,11.57991,11.57916,11.57949,43.7400016784668],[1742353200000,11.57949,11.57989,11.57923,11.57955,38.20000076293945],[1742353260000,11.57947,11.58012,11.57852,11.5797,93.81999969482422],[1742353320000,11.57952,11.58034,11.57938,11.58022,41.040000915527344],[1742353380000,11.58022,11.58022,11.57877,11.57888,62.08000183105469],[1742353440000,11.57907,11.58017,11.57872,11.57897,36.040000915527344],[1742353500000,11.57886,11.57956,11.57804,11.57805,66.1500015258789],[1742353560000,11.57844,11.57902,11.57771,11.57899,85.80000305175781],[1742353620000,11.57874,11.57933,11.57766,11.57767,95.1500015258789],[1742353680000,11.57786,11.57826,11.57763,11.57782,49.95000076293945],[1742353740000,11.57782,11.5783,11.57674,11.57776,93.37000274658203],[1742353800000,11.57788,11.5781,11.57629,11.5763,84.62000274658203],[1742353860000,11.5767,11.5769,11.57603,11.57615,95.94000244140625],[1742353920000,11.57629,11.577,11.57498,11.57634,48.720001220703125],[1742353980000,11.57631,11.57773,11.57631,11.57671,49.95000076293945],[1742354040000,11.5769,11.57831,11.57574,11.57795,91.37000274658203],[1742354100000,11.57805,11.57849,11.57685,11.57686,53.9900016784668],[1742354160000,11.57675,11.57742,11.57623,11.57676,139.0399932861328],[1742354220000,11.57688,11.57724,11.5763,11.57704,117.18000030517578],[1742354280000,11.57688,11.57808,11.57673,11.57748,222.3699951171875],[1742354340000,11.57743,11.57804,11.57727,11.5775,23.760000228881836],[1742354400000,11.57808,11.57808,11.57599,11.576,38.34000015258789],[1742354460000,11.57617,11.57618,11.57484,11.57484,27.399999618530273],[1742354520000,11.57516,11.57532,11.57461,11.57474,19.440000534057617],[1742354580000,11.57503,11.57524,11.57433,11.57524,46.709999084472656],[1742354640000,11.57544,11.57617,11.57492,11.57593,27.540000915527344],[1742354700000,11.57589,11.57675,11.57585,11.57639,41.970001220703125],[1742354760000,11.5764,11.5764,11.57417,11.57484,43.7400016784668],[1742354820000,11.57485,11.57598,11.57485,11.57539,39.41999816894531],[1742354880000,11.57539,11.57631,11.57482,11.57483,32.939998626708984],[1742354940000,11.57482,11.57716,11.5735,11.57387,138.10000610351562],[1742355000000,11.57366,11.57463,11.57366,11.57398,75.33000183105469],[1742355060000,11.57413,11.57552,11.57381,11.57403,93.20999908447266],[1742355120000,11.57395,11.57475,11.57312,11.57342,52.380001068115234],[1742355180000,11.57322,11.57334,11.57238,11.5726,30.5],[1742355240000,11.57252,11.57252,11.57118,11.57118,42.38999938964844],[1742355300000,11.57109,11.57226,11.57096,11.57217,68.70999908447266],[1742355360000,11.57198,11.57259,11.57184,11.57215,17.81999969482422],[1742355420000,11.57224,11.57339,11.57214,11.57264,33.47999954223633],[1742355480000,11.57279,11.57279,11.57184,11.57255,24.84000015258789],[1742355540000,11.5727,11.57347,11.57263,11.57294,24.299999237060547],[1742355600000,11.57309,11.57404,11.57217,11.57335,63.45000076293945],[1742355660000,11.57327,11.57513,11.57327,11.5746,54.540000915527344],[1742355720000,11.57401,11.57401,11.57267,11.57381,54.540000915527344],[1742355780000,11.5738,11.5738,11.57295,11.57295,25.649999618530273],[1742355840000,11.57274,11.57298,11.57257,11.57277,12.960000038146973],[1742355900000,11.5729,11.5742,11.5729,11.5742,41.29999923706055],[1742355960000,11.57403,11.57536,11.5739,11.57434,68.69999694824219],[1742356020000,11.57416,11.57562,11.57413,11.57542,65.61000061035156],[1742356080000,11.57552,11.5756,11.57494,11.57509,52.650001525878906],[1742356140000,11.5751,11.57539,11.5744,11.5744,37.79999923706055],[1742356200000,11.5746,11.5746,11.57351,11.57395,54.540000915527344],[1742356260000,11.57415,11.57445,11.5736,11.5738,83.16000366210938],[1742356320000,11.5738,11.57429,11.57305,11.57369,84.05999755859375],[1742356380000,11.57408,11.57601,11.57392,11.57587,152.94000244140625],[1742356440000,11.57587,11.5774,11.57564,11.57615,134.02999877929688],[1742356500000,11.57618,11.57717,11.57616,11.57692,90.70999908447266],[1742356560000,11.57683,11.57821,11.57568,11.57657,149.27000427246094],[1742356620000,11.57643,11.5767,11.57292,11.574,233.72999572753906],[1742356680000,11.57408,11.57487,11.57339,11.57443,96.12000274658203],[1742356740000,11.5746,11.57508,11.57422,11.57508,95.30999755859375],[1742356800000,11.57512,11.5758,11.57299,11.57325,84.23999786376953],[1742356860000,11.57354,11.5739,11.57092,11.5713,80.7300033569336],[1742356920000,11.57119,11.57165,11.57008,11.57073,71.27999877929688],[1742356980000,11.57073,11.57073,11.56949,11.56965,37.2599983215332],[1742357040000,11.56966,11.57087,11.56955,11.57087,62.63999938964844],[1742357100000,11.57066,11.5712,11.56973,11.56973,62.369998931884766],[1742357160000,11.56974,11.57063,11.56947,11.5695,74.5199966430664],[1742357220000,11.56977,11.57054,11.56966,11.57002,38.7400016784668],[1742357280000,11.56943,11.57007,11.56881,11.56881,34.83000183105469],[1742357340000,11.56901,11.57062,11.56868,11.57062,49.40999984741211],[1742357400000,11.57063,11.57216,11.57062,11.572,58.86000061035156],[1742357460000,11.57201,11.57226,11.57042,11.57095,101.25],[1742357520000,11.57075,11.57178,11.57075,11.57178,75.33000183105469],[1742357580000,11.57192,11.57303,11.57127,11.57284,84.37000274658203],[1742357640000,11.57266,11.57428,11.57203,11.57287,70.73999786376953],[1742357700000,11.57321,11.57378,11.57193,11.57228,83.43000030517578],[1742357760000,11.57227,11.57331,11.57227,11.57265,109.62000274658203],[1742357820000,11.57304,11.57331,11.57246,11.57263,83.69999694824219],[1742357880000,11.57283,11.57391,11.57268,11.5737,63.720001220703125],[1742357940000,11.57352,11.57429,11.57331,11.57429,48.599998474121094],[1742358000000,11.57416,11.57493,11.57404,11.57476,30.780000686645508],[1742358060000,11.57497,11.57497,11.57419,11.57428,14.579999923706055],[1742358120000,11.5741,11.5752,11.5741,11.5743,31.59000015258789],[1742358180000,11.5746,11.5746,11.57352,11.57383,40.22999954223633],[1742358240000,11.57323,11.57341,11.57284,11.57341,28.18000030517578],[1742358300000,11.57321,11.57401,11.57321,11.57333,28.459999084472656],[1742358360000,11.57354,11.57354,11.57301,11.57316,20.5],[1742358420000,11.57297,11.57384,11.57213,11.57253,35.099998474121094],[1742358480000,11.57273,11.57378,11.57182,11.57224,48.869998931884766],[1742358540000,11.57229,11.57314,11.57189,11.57265,34.290000915527344],[1742358600000,11.57284,11.57285,11.57224,11.57244,21.059999465942383],[1742358660000,11.57265,11.5733,11.57264,11.57319,19.440000534057617],[1742358720000,11.57322,11.57341,11.5731,11.5731,16.739999771118164],[1742358780000,11.57368,11.57368,11.57306,11.57339,26.190000534057617],[1742358840000,11.57378,11.57378,11.57281,11.57281,12.960000038146973],[1742358900000,11.57321,11.57322,11.57299,11.57319,22.139999389648438],[1742358960000,11.5732,11.57537,11.57299,11.57346,46.97999954223633],[1742359020000,11.57346,11.57482,11.57306,11.57435,109.88999938964844],[1742359080000,11.57435,11.57489,11.57376,11.57376,36.18000030517578],[1742359140000,11.57358,11.57444,11.57333,11.57377,48.31999969482422],[1742359200000,11.57358,11.57464,11.573,11.5734,60.209999084472656],[1742359260000,11.5732,11.57447,11.57288,11.57307,91.93000030517578],[1742359320000,11.57326,11.5742,11.57304,11.57347,43.060001373291016],[1742359380000,11.57371,11.57391,11.57259,11.57321,63.0099983215332],[1742359440000,11.57257,11.57467,11.57257,11.57389,44.400001525878906],[1742359500000,11.57387,11.57482,11.57387,11.57474,22.68000030517578],[1742359560000,11.57454,11.5747,11.57289,11.57308,70.30999755859375],[1742359620000,11.57293,11.57321,11.57214,11.57298,136.1999969482422],[1742359680000,11.57264,11.57321,11.57216,11.57321,78.08999633789062],[1742359740000,11.57302,11.57302,11.57179,11.57195,73.80999755859375],[1742359800000,11.57158,11.57229,11.57149,11.57193,77.05000305175781],[1742359860000,11.57199,11.57255,11.57155,11.57193,44.279998779296875],[1742359920000,11.57193,11.57202,11.57158,11.57174,24.84000015258789],[1742359980000,11.57153,11.57202,11.57076,11.57152,77.22000122070312],[1742360040000,11.57154,11.57157,11.57109,11.57117,35.63999938964844],[1742360100000,11.57116,11.57133,11.57002,11.57083,84.0999984741211],[1742360160000,11.57096,11.57166,11.57067,11.57071,71],[1742360220000,11.57091,11.57149,11.57059,11.57122,73.56999969482422],[1742360280000,11.57136,11.57136,11.56943,11.56983,79.51000213623047],[1742360340000,11.56984,11.57027,11.56962,11.56995,74.6500015258789],[1742360400000,11.57014,11.57084,11.56953,11.57084,88.0199966430664],[1742360460000,11.5706,11.57156,11.5706,11.57093,56.70000076293945],[1742360520000,11.57082,11.57189,11.57073,11.5715,59.400001525878906],[1742360580000,11.57138,11.57174,11.57093,11.57134,34.560001373291016],[1742360640000,11.57155,11.57337,11.57129,11.57337,61.290000915527344],[1742360700000,11.57321,11.57321,11.57196,11.57209,47.650001525878906],[1742360760000,11.5727,11.57376,11.5727,11.57347,18.899999618530273],[1742360820000,11.57347,11.57515,11.57347,11.57443,57.779998779296875],[1742360880000,11.57443,11.57464,11.57334,11.57354,25.920000076293945],[1742360940000,11.57354,11.57397,11.57269,11.57319,18.899999618530273],[1742361000000,11.57298,11.57398,11.57263,11.57398,59.939998626708984],[1742361060000,11.57383,11.57519,11.57156,11.57186,199.8000030517578],[1742361120000,11.57204,11.5728,11.57155,11.57258,73.44000244140625],[1742361180000,11.57258,11.57313,11.57219,11.57261,66.95999908447266],[1742361240000,11.57261,11.57386,11.57221,11.57368,85.18000030517578],[1742361300000,11.57369,11.57379,11.57302,11.57302,71.66000366210938],[1742361360000,11.5731,11.5731,11.57146,11.57189,65.44000244140625],[1742361420000,11.57175,11.57253,11.57155,11.5716,26.190000534057617],[1742361480000,11.57195,11.5722,11.57133,11.57133,30.239999771118164],[1742361540000,11.57134,11.57333,11.57134,11.57295,74.5199966430664],[1742361600000,11.57315,11.5742,11.57308,11.57351,26.459999084472656],[1742361660000,11.57351,11.57392,11.57343,11.57392,30.239999771118164],[1742361720000,11.57371,11.5738,11.57277,11.57324,44.279998779296875],[1742361780000,11.57324,11.57382,11.57276,11.57309,36.720001220703125],[1742361840000,11.57309,11.57435,11.57309,11.57424,29.700000762939453],[1742361900000,11.57404,11.57417,11.57344,11.57392,38.880001068115234],[1742361960000,11.57381,11.57445,11.57311,11.57431,76.68000030517578],[1742362020000,11.57416,11.57494,11.57355,11.57355,83.69999694824219],[1742362080000,11.57375,11.57426,11.57315,11.5735,46.439998626708984],[1742362140000,11.5737,11.57474,11.5734,11.57434,38.34000015258789],[1742362200000,11.57433,11.57469,11.57423,11.57438,17.280000686645508],[1742362260000,11.57378,11.57416,11.5736,11.57392,29.15999984741211],[1742362320000,11.57402,11.57571,11.57385,11.57559,36.720001220703125],[1742362380000,11.57589,11.57599,11.57455,11.5756,48.45000076293945],[1742362440000,11.5758,11.57676,11.57559,11.57659,24.299999237060547],[1742362500000,11.57644,11.57717,11.5764,11.57717,54.540000915527344],[1742362560000,11.57697,11.57716,11.57622,11.57666,38.20000076293945],[1742362620000,11.57606,11.57715,11.57589,11.57603,50.7599983215332],[1742362680000,11.57644,11.57691,11.57549,11.57645,36.720001220703125],[1742362740000,11.57625,11.57679,11.57604,11.57655,25.920000076293945],[1742362800000,11.57635,11.57764,11.57624,11.57638,38.880001068115234],[1742362860000,11.57637,11.57697,11.57597,11.57619,28.079999923706055],[1742362920000,11.57659,11.5766,11.57595,11.5764,22.68000030517578],[1742362980000,11.576,11.57646,11.576,11.5762,26.729999542236328],[1742363040000,11.57622,11.57668,11.57553,11.57665,76.25],[1742363100000,11.57625,11.57727,11.57594,11.57602,76.12999725341797],[1742363160000,11.57612,11.57754,11.57596,11.57616,50.20000076293945],[1742363220000,11.57617,11.57716,11.5752,11.57543,99.30999755859375],[1742363280000,11.57543,11.57609,11.57532,11.57588,61.400001525878906],[1742363340000,11.57582,11.57654,11.57539,11.57654,41.040000915527344],[1742363400000,11.57673,11.57714,11.57673,11.577,23.760000228881836],[1742363460000,11.57738,11.57801,11.5763,11.57801,45.900001525878906],[1742363520000,11.57762,11.57806,11.57757,11.57806,41.310001373291016],[1742363580000,11.57802,11.58063,11.57737,11.58044,117.70999908447266],[1742363640000,11.58043,11.58065,11.57961,11.57999,42.65999984741211],[1742363700000,11.58027,11.5804,11.57973,11.5804,59.75],[1742363760000,11.58,11.58037,11.57945,11.5797,26.729999542236328],[1742363820000,11.57975,11.58054,11.57964,11.5798,89.19999694824219],[1742363880000,11.57981,11.58045,11.57928,11.57995,59.7599983215332],[1742363940000,11.58016,11.58045,11.57934,11.57989,116.0199966430664],[1742364000000,11.58009,11.58141,11.57904,11.58119,175.47000122070312],[1742364060000,11.58104,11.58105,11.57947,11.58003,268.45001220703125],[1742364120000,11.58002,11.58238,11.57975,11.58187,397.44000244140625],[1742364180000,11.5819,11.58255,11.58138,11.58202,292.4100036621094],[1742364240000,11.58248,11.58255,11.58081,11.58093,190.85000610351562],[1742364300000,11.58067,11.58173,11.58044,11.58158,138.50999450683594],[1742364360000,11.58159,11.58289,11.58128,11.58238,185.32000732421875],[1742364420000,11.58207,11.5821,11.58159,11.58193,35.63999938964844],[1742364480000,11.58176,11.58238,11.58153,11.58175,31.860000610351562],[1742364540000,11.58156,11.58177,11.57922,11.5795,178.80999755859375],[1742364600000,11.57949,11.58004,11.57914,11.57981,93.69000244140625],[1742364660000,11.57979,11.57979,11.57862,11.57869,91.5999984741211],[1742364720000,11.57887,11.57939,11.57783,11.57812,59.130001068115234],[1742364780000,11.57794,11.57846,11.57765,11.57846,73.41000366210938],[1742364840000,11.57885,11.57912,11.57763,11.5778,111.23999786376953],[1742364900000,11.57786,11.57804,11.57722,11.57773,60.209999084472656],[1742364960000,11.57729,11.57769,11.57644,11.57701,84.51000213623047],[1742365020000,11.57672,11.57691,11.5761,11.57635,54],[1742365080000,11.57664,11.57735,11.57435,11.5773,136.1999969482422],[1742365140000,11.57679,11.57762,11.57653,11.57723,77.76000213623047],[1742365200000,11.57743,11.57768,11.57537,11.57575,77.19000244140625],[1742365260000,11.57575,11.57737,11.57535,11.57737,132.77000427246094],[1742365320000,11.57692,11.57805,11.57692,11.57776,158.86000061035156],[1742365380000,11.57751,11.5776,11.57476,11.57504,308.82000732421875],[1742365440000,11.57489,11.57533,11.57457,11.57504,118.6500015258789],[1742365500000,11.57503,11.57578,11.57448,11.57465,223.5500030517578],[1742365560000,11.57459,11.57528,11.57458,11.57518,345.0400085449219],[1742365620000,11.57518,11.57653,11.57518,11.57575,167.02999877929688],[1742365680000,11.57568,11.57689,11.57554,11.57593,116.30000305175781],[1742365740000,11.57618,11.57618,11.57538,11.57574,310.5799865722656],[1742365800000,11.57574,11.57699,11.57533,11.57649,265.2200012207031],[1742365860000,11.57629,11.57709,11.57605,11.57653,95.93000030517578],[1742365920000,11.57692,11.58023,11.57655,11.57984,116.94000244140625],[1742365980000,11.57984,11.58091,11.57759,11.57782,297.2799987792969],[1742366040000,11.57781,11.578,11.57597,11.57658,143.72000122070312],[1742366100000,11.57638,11.57678,11.57386,11.57432,398.9800109863281],[1742366160000,11.57432,11.57678,11.57432,11.57658,23.75],[1742366220000,11.57657,11.57677,11.57227,11.57247,88.51000213623047],[1742366280000,11.5721,11.57451,11.57182,11.57424,210.88999938964844],[1742366340000,11.57425,11.57593,11.57203,11.57222,111.72000122070312],[1742366400000,11.5722,11.5751,11.57175,11.57503,234.17999267578125],[1742366460000,11.57502,11.5766,11.57424,11.57652,225.6300048828125],[1742366520000,11.57733,11.57774,11.57524,11.57661,190.57000732421875],[1742366580000,11.57658,11.57714,11.57396,11.5744,246.5399932861328],[1742366640000,11.57442,11.57645,11.57393,11.57453,248.4499969482422],[1742366700000,11.57459,11.57575,11.57395,11.57574,67.98999786376953],[1742366760000,11.57615,11.57619,11.5735,11.57484,87.06999969482422],[1742366820000,11.57504,11.57585,11.57488,11.57488,32.130001068115234],[1742366880000,11.57509,11.57581,11.57455,11.57572,44.279998779296875],[1742366940000,11.57534,11.57734,11.57533,11.57631,140.3699951171875],[1742367000000,11.57663,11.57663,11.57548,11.57584,109.68000030517578],[1742367060000,11.57585,11.57724,11.57526,11.57545,106.70999908447266],[1742367120000,11.57585,11.5768,11.57502,11.57592,78.66999816894531],[1742367180000,11.57567,11.57567,11.57504,11.57504,50.20000076293945],[1742367240000,11.57504,11.57512,11.57386,11.5739,110.7699966430664],[1742367300000,11.57385,11.57443,11.57307,11.57308,89.12000274658203],[1742367360000,11.5731,11.5737,11.57188,11.57208,136.80999755859375],[1742367420000,11.57208,11.57211,11.56874,11.56924,146.61000061035156],[1742367480000,11.56943,11.57137,11.56905,11.57038,291.1300048828125],[1742367540000,11.57034,11.5724,11.56752,11.5722,249.50999450683594],[1742367600000,11.5726,11.57324,11.56612,11.56787,512.3900146484375],[1742367660000,11.56751,11.56986,11.56551,11.56716,368.9100036621094],[1742367720000,11.56735,11.56903,11.56608,11.56628,360.0199890136719],[1742367780000,11.56628,11.56903,11.5655,11.56608,183.92999267578125],[1742367840000,11.56588,11.56771,11.56508,11.56672,148.97000122070312],[1742367900000,11.5665,11.568,11.5659,11.56669,167.61000061035156],[1742367960000,11.56688,11.56688,11.56329,11.56425,163.3800048828125],[1742368020000,11.56425,11.56622,11.56163,11.56163,144.0399932861328],[1742368080000,11.56182,11.56283,11.5614,11.56159,120.87999725341797],[1742368140000,11.5616,11.56724,11.5616,11.56682,133.0800018310547],[1742368200000,11.56682,11.57057,11.56584,11.56782,154.25],[1742368260000,11.5678,11.56981,11.56711,11.56973,181.41000366210938],[1742368320000,11.56956,11.57039,11.56827,11.57015,166.32000732421875],[1742368380000,11.57016,11.57101,11.56848,11.56945,130.13999938964844],[1742368440000,11.56897,11.57,11.56687,11.56885,120.41999816894531],[1742368500000,11.56864,11.57116,11.56797,11.57115,166.80999755859375],[1742368560000,11.57119,11.57119,11.56792,11.56869,244.89999389648438],[1742368620000,11.56888,11.56888,11.56545,11.56634,168.02000427246094],[1742368680000,11.56634,11.56724,11.56355,11.56416,196.6300048828125],[1742368740000,11.56436,11.56513,11.56169,11.56203,252.25],[1742368800000,11.56183,11.56286,11.56069,11.5607,294.8399963378906],[1742368860000,11.56053,11.56306,11.56053,11.56258,156.10000610351562],[1742368920000,11.56257,11.56518,11.56257,11.56389,366.510009765625],[1742368980000,11.56389,11.56574,11.56217,11.56517,387.4200134277344],[1742369040000,11.5662,11.56651,11.56215,11.56215,127.38999938964844],[1742369100000,11.56235,11.56508,11.56121,11.56471,254.57000732421875],[1742369160000,11.5647,11.56726,11.56428,11.56512,211.80999755859375],[1742369220000,11.56467,11.56538,11.56375,11.56503,97.33000183105469],[1742369280000,11.56502,11.56545,11.56348,11.56348,294.04998779296875],[1742369340000,11.56331,11.5684,11.56331,11.5684,345.6199951171875],[1742369400000,11.5684,11.57463,11.56704,11.57442,243.2100067138672],[1742369460000,11.57463,11.57935,11.57462,11.57763,167.25999450683594],[1742369520000,11.57762,11.58361,11.57762,11.58204,228.3699951171875],[1742369580000,11.58183,11.58374,11.5794,11.58293,178.3000030517578],[1742369640000,11.58281,11.58498,11.57958,11.58399,351.57000732421875],[1742369700000,11.58475,11.58718,11.58222,11.58658,204.3800048828125],[1742369760000,11.58618,11.58723,11.5821,11.5821,362.010009765625],[1742369820000,11.58277,11.58615,11.57835,11.58394,613.989990234375],[1742369880000,11.58395,11.58455,11.58026,11.58045,502.0799865722656],[1742369940000,11.58052,11.5902,11.57927,11.58999,369.79998779296875],[1742370000000,11.59019,11.59054,11.58265,11.58546,377.44000244140625],[1742370060000,11.58566,11.58688,11.58181,11.58442,333.4800109863281],[1742370120000,11.5844,11.5844,11.57799,11.58223,426.6499938964844],[1742370180000,11.58221,11.58221,11.57798,11.5814,695.739990234375],[1742370240000,11.58154,11.58343,11.57878,11.57915,468.8999938964844],[1742370300000,11.57912,11.58371,11.57746,11.58253,376.8900146484375],[1742370360000,11.58308,11.58747,11.58138,11.58639,378.6499938964844],[1742370420000,11.58642,11.58802,11.58427,11.58586,223.25999450683594],[1742370480000,11.58587,11.58607,11.58133,11.58238,263.8299865722656],[1742370540000,11.58174,11.58263,11.57572,11.57572,292.6700134277344],[1742370600000,11.57612,11.57697,11.57273,11.57324,261.3599853515625],[1742370660000,11.5732,11.57699,11.57151,11.57206,233.13999938964844],[1742370720000,11.57186,11.57457,11.57076,11.57215,219.1999969482422],[1742370780000,11.57219,11.57514,11.57108,11.57431,404.8299865722656],[1742370840000,11.57431,11.58112,11.57301,11.58112,304.2099914550781],[1742370900000,11.58141,11.58405,11.57826,11.57826,435.7099914550781],[1742370960000,11.57816,11.58069,11.57701,11.57817,292.5400085449219],[1742371020000,11.57821,11.58311,11.57777,11.58222,258.7900085449219],[1742371080000,11.58218,11.5842,11.58135,11.58144,306.989990234375],[1742371140000,11.58143,11.58285,11.58035,11.58169,406.25],[1742371200000,11.58193,11.5859,11.57812,11.5857,495.3699951171875],[1742371260000,11.58559,11.58952,11.58429,11.58952,194.94000244140625],[1742371320000,11.58952,11.59317,11.5889,11.59057,193.32000732421875],[1742371380000,11.59057,11.5922,11.58921,11.59168,199.8000030517578],[1742371440000,11.59165,11.59497,11.59165,11.59299,172.6300048828125],[1742371500000,11.59278,11.59811,11.59189,11.59763,143.44000244140625],[1742371560000,11.59694,11.59976,11.59694,11.59816,126.9000015258789],[1742371620000,11.59808,11.60155,11.597,11.60012,126.36000061035156],[1742371680000,11.60012,11.60227,11.59984,11.60181,149.0399932861328],[1742371740000,11.60217,11.60425,11.60119,11.6029,122.58000183105469],[1742371800000,11.60332,11.60356,11.59883,11.59974,194.39999389648438],[1742371860000,11.5998,11.59987,11.59668,11.59679,190.0800018310547],[1742371920000,11.59672,11.59789,11.59487,11.5974,147.4199981689453],[1742371980000,11.59781,11.5981,11.59532,11.59539,151.8699951171875],[1742372040000,11.59543,11.59606,11.59034,11.59091,253.8000030517578],[1742372100000,11.59099,11.5912,11.5892,11.58992,253.25999450683594],[1742372160000,11.59016,11.59028,11.58835,11.58858,270.5400085449219],[1742372220000,11.58859,11.58996,11.58738,11.58976,226.8000030517578],[1742372280000,11.58976,11.59016,11.58626,11.58634,250.8300018310547],[1742372340000,11.58627,11.58724,11.58478,11.58563,250.8300018310547],[1742372400000,11.58563,11.58582,11.58144,11.58145,210.3300018310547],[1742372460000,11.58164,11.58165,11.57986,11.58086,258.3900146484375],[1742372520000,11.58087,11.58226,11.57946,11.58206,312.6600036621094],[1742372580000,11.58207,11.58455,11.58199,11.58403,183.05999755859375],[1742372640000,11.58391,11.58504,11.58362,11.58504,140.52000427246094],[1742372700000,11.58464,11.58464,11.5833,11.58444,111.23999786376953],[1742372760000,11.58439,11.58546,11.58273,11.5846,116.63999938964844],[1742372820000,11.58436,11.58469,11.58267,11.58413,129.60000610351562],[1742372880000,11.58392,11.58808,11.58392,11.5862,219.77999877929688],[1742372940000,11.58622,11.58762,11.58495,11.58577,289.239990234375],[1742373000000,11.5857,11.59255,11.58566,11.59255,176.5800018310547],[1742373060000,11.59239,11.59283,11.58564,11.58703,153.08999633789062],[1742373120000,11.58702,11.58898,11.58622,11.58808,106.91999816894531],[1742373180000,11.58808,11.58874,11.58621,11.58621,43.20000076293945],[1742373240000,11.5862,11.58641,11.5838,11.5853,144.80999755859375],[1742373300000,11.5853,11.58682,11.58521,11.58583,233.77000427246094],[1742373360000,11.58594,11.58793,11.58561,11.5878,165.47999572753906],[1742373420000,11.58778,11.59289,11.58716,11.59027,192.77999877929688],[1742373480000,11.59028,11.59144,11.58942,11.59025,113.52999877929688],[1742373540000,11.59035,11.5906,11.58847,11.58977,54.540000915527344],[1742373600000,11.5897,11.59154,11.5879,11.58833,118.80000305175781],[1742373660000,11.58846,11.58846,11.58578,11.58609,102.5999984741211],[1742373720000,11.58597,11.58716,11.58537,11.5859,77.76000213623047],[1742373780000,11.5857,11.58719,11.58469,11.58524,201.69000244140625],[1742373840000,11.58526,11.58692,11.58476,11.58691,169.02000427246094],[1742373900000,11.58611,11.58611,11.58359,11.58404,111.23999786376953],[1742373960000,11.58411,11.58436,11.58008,11.58076,139.99000549316406],[1742374020000,11.58057,11.58092,11.5786,11.57865,149.0399932861328],[1742374080000,11.57864,11.58042,11.57774,11.58042,142.55999755859375],[1742374140000,11.58022,11.58095,11.57889,11.57928,308.7099914550781],[1742374200000,11.57929,11.57937,11.57542,11.57557,196.00999450683594],[1742374260000,11.57562,11.57574,11.5738,11.57471,199.25999450683594],[1742374320000,11.57472,11.57472,11.56614,11.56635,187.97999572753906],[1742374380000,11.56655,11.56692,11.56493,11.56566,215.32000732421875],[1742374440000,11.56546,11.569,11.56467,11.56885,233.27999877929688],[1742374500000,11.56887,11.57119,11.56852,11.57079,172.25999450683594],[1742374560000,11.57079,11.57079,11.56872,11.56906,81],[1742374620000,11.56906,11.57011,11.56808,11.57011,60.47999954223633],[1742374680000,11.56992,11.57062,11.56878,11.56899,124.19999694824219],[1742374740000,11.569,11.569,11.56478,11.56521,151.47000122070312],[1742374800000,11.56525,11.56576,11.56334,11.56506,142.4199981689453],[1742374860000,11.56508,11.5667,11.56381,11.56652,106.91999816894531],[1742374920000,11.56652,11.56672,11.56475,11.56612,82.62000274658203],[1742374980000,11.56613,11.56613,11.56356,11.56465,138.24000549316406],[1742375040000,11.56465,11.56915,11.56465,11.56821,161.4600067138672],[1742375100000,11.56763,11.56806,11.56647,11.5674,305.6400146484375],[1742375160000,11.56744,11.56813,11.56603,11.56663,151.47000122070312],[1742375220000,11.56664,11.56669,11.56357,11.56394,106.77999877929688],[1742375280000,11.56389,11.5641,11.56194,11.56401,175.22000122070312],[1742375340000,11.564,11.56485,11.56286,11.56357,91.80000305175781],[1742375400000,11.56377,11.56613,11.56222,11.56222,117.72000122070312],[1742375460000,11.56222,11.56262,11.5611,11.56128,135],[1742375520000,11.56128,11.56299,11.56065,11.56283,164.42999267578125],[1742375580000,11.56227,11.56325,11.55799,11.5584,220.32000732421875],[1742375640000,11.5584,11.55978,11.55743,11.55865,291.5899963378906],[1742375700000,11.55865,11.55972,11.5579,11.55877,274.0400085449219],[1742375760000,11.55856,11.55956,11.55817,11.55878,186.83999633789062],[1742375820000,11.55877,11.55926,11.55743,11.55804,253.66000366210938],[1742375880000,11.55803,11.55888,11.55715,11.55715,162.50999450683594],[1742375940000,11.55716,11.55716,11.55315,11.55329,163.35000610351562],[1742376000000,11.55327,11.55347,11.55036,11.55161,72.9000015258789],[1742376060000,11.55141,11.55542,11.55141,11.55467,153.6199951171875],[1742376120000,11.55465,11.55591,11.55423,11.55521,126.36000061035156],[1742376180000,11.55521,11.55554,11.55423,11.5551,252.0399932861328],[1742376240000,11.55508,11.55846,11.55479,11.55788,258.1199951171875],[1742376300000,11.55788,11.55848,11.55668,11.55774,228.4199981689453],[1742376360000,11.55774,11.55824,11.55683,11.55687,230.30999755859375],[1742376420000,11.55692,11.55815,11.55554,11.55708,207.36000061035156],[1742376480000,11.55708,11.55767,11.55627,11.55647,53.459999084472656],[1742376540000,11.55648,11.55788,11.55371,11.55399,83.16000366210938],[1742376600000,11.55399,11.55399,11.54936,11.54976,129.60000610351562],[1742376660000,11.54964,11.55204,11.54885,11.55129,117.72000122070312],[1742376720000,11.55133,11.55598,11.55113,11.55569,154.44000244140625],[1742376780000,11.55572,11.55659,11.5529,11.55324,171.17999267578125],[1742376840000,11.55323,11.55417,11.55277,11.553,72.9000015258789],[1742376900000,11.5532,11.5536,11.55114,11.55352,190.2100067138672],[1742376960000,11.55352,11.55469,11.55227,11.55268,263.7699890136719],[1742377020000,11.55266,11.55266,11.54842,11.54899,284.8500061035156],[1742377080000,11.549,11.5492,11.54611,11.54731,301.010009765625],[1742377140000,11.54717,11.54907,11.54717,11.54907,163.8699951171875],[1742377200000,11.54912,11.54918,11.54442,11.54682,187.9199981689453],[1742377260000,11.54685,11.5491,11.54678,11.54906,219.5],[1742377320000,11.54902,11.54966,11.54844,11.54883,244.72000122070312],[1742377380000,11.54884,11.54969,11.54698,11.54942,256.2300109863281],[1742377440000,11.54956,11.54957,11.54376,11.54396,229.22999572753906],[1742377500000,11.54396,11.545,11.54218,11.54438,194.39999389648438],[1742377560000,11.54437,11.54555,11.54398,11.54541,136.6199951171875],[1742377620000,11.54542,11.54736,11.54413,11.54736,191.6999969482422],[1742377680000,11.54746,11.54998,11.54683,11.5491,273.45001220703125],[1742377740000,11.5495,11.55397,11.54932,11.55395,275.6300048828125],[1742377800000,11.55394,11.55448,11.55214,11.55257,230.5800018310547],[1742377860000,11.55257,11.55375,11.5521,11.55346,184.67999267578125],[1742377920000,11.55355,11.55527,11.55355,11.55506,98.27999877929688],[1742377980000,11.55506,11.5557,11.54939,11.55014,291.79998779296875],[1742378040000,11.55008,11.55097,11.54961,11.55023,207.36000061035156],[1742378100000,11.55022,11.55226,11.55018,11.55139,236.3699951171875],[1742378160000,11.5514,11.55373,11.55133,11.55369,252.17999267578125],[1742378220000,11.5539,11.55568,11.5539,11.55503,147.9600067138672],[1742378280000,11.55499,11.55961,11.55463,11.55837,125.81999969482422],[1742378340000,11.55836,11.5594,11.55773,11.5585,124.19999694824219],[1742378400000,11.55868,11.56206,11.55727,11.55769,206.82000732421875],[1742378460000,11.55765,11.55841,11.55599,11.55775,98],[1742378520000,11.55781,11.55942,11.55682,11.55842,156.05999755859375],[1742378580000,11.55881,11.56066,11.55671,11.55999,166.4499969482422],[1742378640000,11.55959,11.56162,11.5591,11.56038,208.97999572753906],[1742378700000,11.56017,11.5614,11.5587,11.56038,223.14999389648438],[1742378760000,11.55998,11.56091,11.55782,11.5581,155.22999572753906],[1742378820000,11.55797,11.5606,11.55632,11.56037,179.82000732421875],[1742378880000,11.56018,11.56072,11.55991,11.55991,45.7599983215332],[1742378940000,11.56103,11.56332,11.56103,11.56288,64.79000091552734],[1742379000000,11.56287,11.56718,11.56213,11.56714,105.30000305175781],[1742379060000,11.56659,11.56738,11.56575,11.56624,45.900001525878906],[1742379120000,11.56603,11.56626,11.56152,11.56233,189.5399932861328],[1742379180000,11.56236,11.56376,11.56128,11.5613,239.72000122070312],[1742379240000,11.56144,11.56329,11.56143,11.56143,193.86000061035156],[1742379300000,11.56143,11.56311,11.56139,11.5615,116.2300033569336],[1742379360000,11.56148,11.56155,11.55531,11.55534,159.3000030517578],[1742379420000,11.55533,11.5567,11.5553,11.55628,144.99000549316406],[1742379480000,11.55669,11.55784,11.55638,11.55745,208.97999572753906],[1742379540000,11.55812,11.55812,11.55554,11.55589,194.39999389648438],[1742379600000,11.55588,11.55812,11.55537,11.55805,158.75999450683594],[1742379660000,11.55796,11.55852,11.55714,11.55717,149.0399932861328],[1742379720000,11.55718,11.55867,11.55657,11.55827,143.63999938964844],[1742379780000,11.55847,11.55899,11.55706,11.55839,201.9600067138672],[1742379840000,11.55833,11.55914,11.55708,11.55853,171.72000122070312],[1742379900000,11.5586,11.5598,11.55844,11.55849,236.52000427246094],[1742379960000,11.55849,11.5605,11.55849,11.56042,205.1999969482422],[1742380020000,11.56047,11.56048,11.55955,11.55976,133.9199981689453],[1742380080000,11.5598,11.56063,11.55854,11.56027,153.36000061035156],[1742380140000,11.56012,11.56159,11.55992,11.56018,136.0800018310547],[1742380200000,11.56019,11.56035,11.55845,11.55845,201.9600067138672],[1742380260000,11.55845,11.55864,11.55759,11.55788,216],[1742380320000,11.55788,11.55809,11.55614,11.55662,192.24000549316406],[1742380380000,11.55662,11.55662,11.55553,11.55638,116.63999938964844],[1742380440000,11.55637,11.55667,11.55547,11.55667,162],[1742380500000,11.55626,11.55626,11.55506,11.55506,69.12000274658203],[1742380560000,11.55527,11.55567,11.55452,11.55566,71.27999877929688],[1742380620000,11.55567,11.55587,11.55526,11.5553,163.88999938964844],[1742380680000,11.55531,11.55745,11.5553,11.55704,124.19999694824219],[1742380740000,11.55708,11.55824,11.55681,11.55682,155.52000427246094],[1742380800000,11.55668,11.55855,11.55548,11.55745,147.14999389648438],[1742380860000,11.55725,11.55725,11.55528,11.55566,156.05999755859375],[1742380920000,11.55586,11.55607,11.55382,11.55412,210.8699951171875],[1742380980000,11.55413,11.55632,11.55323,11.5537,192.77999877929688],[1742381040000,11.5537,11.55438,11.55206,11.55226,245.8000030517578],[1742381100000,11.55207,11.55223,11.55103,11.55198,194.94000244140625],[1742381160000,11.55198,11.55219,11.55039,11.55067,178.1999969482422],[1742381220000,11.55067,11.55285,11.54915,11.55117,126.36000061035156],[1742381280000,11.55117,11.553,11.55096,11.55248,88.0199966430664],[1742381340000,11.55228,11.55352,11.55134,11.55234,136.0800018310547],[1742381400000,11.55233,11.55274,11.54881,11.54893,84.23999786376953],[1742381460000,11.54893,11.54893,11.54747,11.54791,116.0999984741211],[1742381520000,11.54791,11.54872,11.54763,11.54766,153.1999969482422],[1742381580000,11.54788,11.54913,11.5474,11.54856,178.1999969482422],[1742381640000,11.54856,11.54922,11.54719,11.54878,144.72000122070312],[1742381700000,11.54876,11.54947,11.54782,11.54919,164.16000366210938],[1742381760000,11.54919,11.55015,11.54912,11.5495,176.0399932861328],[1742381820000,11.5496,11.54997,11.5491,11.5493,178.1999969482422],[1742381880000,11.54932,11.55,11.54872,11.54902,192.24000549316406],[1742381940000,11.54902,11.54914,11.54611,11.54612,115.55999755859375],[1742382000000,11.54611,11.54734,11.54476,11.54483,123.12000274658203],[1742382060000,11.54478,11.54482,11.54141,11.54193,110.69999694824219],[1742382120000,11.54194,11.54205,11.54037,11.54086,144.72000122070312],[1742382180000,11.54086,11.54352,11.54086,11.54306,39.959999084472656],[1742382240000,11.54305,11.54336,11.54159,11.54159,88.55999755859375],[1742382300000,11.54158,11.55522,11.54153,11.55052,128.52000427246094],[1742382360000,11.55047,11.55258,11.5504,11.55064,84.23999786376953],[1742382420000,11.55065,11.55105,11.54808,11.5491,71.27999877929688],[1742382480000,11.5491,11.55135,11.5487,11.55098,42.119998931884766],[1742382540000,11.55099,11.55203,11.54939,11.55171,124.19999694824219],[1742382600000,11.5515,11.55314,11.55126,11.55198,156.6999969482422],[1742382660000,11.55197,11.55199,11.54917,11.54934,187.9199981689453],[1742382720000,11.54925,11.55009,11.54755,11.54806,306.7200012207031],[1742382780000,11.54808,11.54907,11.5459,11.54821,225.30999755859375],[1742382840000,11.54809,11.54851,11.54663,11.54756,393.6199951171875],[1742382900000,11.5475,11.55135,11.54723,11.54897,790.27001953125],[1742382960000,11.5488,11.5488,11.54675,11.54768,222.47999572753906],[1742383020000,11.54768,11.54908,11.54735,11.54781,138.77999877929688],[1742383080000,11.54776,11.54916,11.54625,11.54701,367.2799987792969],[1742383140000,11.54701,11.54707,11.54435,11.54451,365.44000244140625],[1742383200000,11.54453,11.54656,11.54281,11.54409,191.16000366210938],[1742383260000,11.54403,11.5477,11.54403,11.5476,99.36000061035156],[1742383320000,11.54763,11.54763,11.54662,11.54681,84.0999984741211],[1742383380000,11.54701,11.54766,11.54584,11.54627,184.80999755859375],[1742383440000,11.54627,11.54782,11.54567,11.54599,108.66999816894531],[1742383500000,11.54602,11.5484,11.54583,11.5484,240.27000427246094],[1742383560000,11.54839,11.55169,11.54698,11.55134,353.8999938964844],[1742383620000,11.55132,11.55414,11.55129,11.55414,285.6600036621094],[1742383680000,11.55404,11.55413,11.55245,11.5528,291.6700134277344],[1742383740000,11.55283,11.5534,11.55238,11.55302,193.58999633789062],[1742383800000,11.55304,11.55313,11.54804,11.54839,115.69000244140625],[1742383860000,11.54837,11.5497,11.54813,11.54813,127.44000244140625],[1742383920000,11.54833,11.55199,11.54719,11.54719,84.77999877929688],[1742383980000,11.54709,11.54861,11.54643,11.5474,139.32000732421875],[1742384040000,11.54739,11.54884,11.54735,11.54837,136.0800018310547],[1742384100000,11.54816,11.54957,11.5473,11.54829,105.83999633789062],[1742384160000,11.5483,11.5495,11.54809,11.54889,75.5999984741211],[1742384220000,11.54889,11.55009,11.54889,11.54976,62.63999938964844],[1742384280000,11.54976,11.54981,11.54499,11.54525,135],[1742384340000,11.54529,11.54604,11.54493,11.54547,49.68000030517578],[1742384400000,11.54568,11.54821,11.54531,11.54789,54],[1742384460000,11.54786,11.54934,11.54783,11.54895,64.80000305175781],[1742384520000,11.54896,11.54896,11.54592,11.54715,103.68000030517578],[1742384580000,11.54735,11.54739,11.54621,11.54722,69.12000274658203],[1742384640000,11.5472,11.55163,11.54719,11.54897,178.1999969482422],[1742384700000,11.54898,11.55019,11.54876,11.5499,101.5199966430664],[1742384760000,11.54969,11.55088,11.54928,11.55007,119.87999725341797],[1742384820000,11.55006,11.55082,11.54908,11.54975,110.16000366210938],[1742384880000,11.5492,11.54992,11.54913,11.54938,171.72000122070312],[1742384940000,11.54942,11.55134,11.54831,11.54847,160.9199981689453],[1742385000000,11.54845,11.55033,11.54822,11.54934,170.63999938964844],[1742385060000,11.54974,11.55206,11.5497,11.55179,191.6999969482422],[1742385120000,11.55181,11.55264,11.55135,11.55207,233.82000732421875],[1742385180000,11.55196,11.55227,11.55148,11.5521,279.17999267578125],[1742385240000,11.55208,11.55249,11.54902,11.54925,442.5199890136719],[1742385300000,11.54926,11.54965,11.54785,11.54949,209.52000427246094],[1742385360000,11.5497,11.56001,11.54895,11.55485,339.8599853515625],[1742385420000,11.55478,11.55588,11.54832,11.549,292.6700134277344],[1742385480000,11.54897,11.54925,11.54467,11.5481,349.55999755859375],[1742385540000,11.54807,11.54887,11.54767,11.54838,442.6000061035156],[1742385600000,11.54831,11.54928,11.54588,11.54612,317.510009765625],[1742385660000,11.54611,11.54872,11.54359,11.54371,488.1499938964844],[1742385720000,11.54372,11.54572,11.54274,11.54347,559.6699829101562],[1742385780000,11.54326,11.54464,11.54272,11.54374,328.8699951171875],[1742385840000,11.54372,11.54372,11.54131,11.54163,96.66000366210938],[1742385900000,11.54163,11.54398,11.54093,11.54307,377.75],[1742385960000,11.54327,11.54708,11.54327,11.54673,343.989990234375],[1742386020000,11.54677,11.55077,11.54587,11.55067,419.1000061035156],[1742386080000,11.55062,11.55272,11.54982,11.54982,134.17999267578125],[1742386140000,11.54979,11.55231,11.54912,11.55108,212.49000549316406],[1742386200000,11.55147,11.55482,11.55147,11.55356,107.45999908447266],[1742386260000,11.55396,11.55397,11.55022,11.551,204.91000366210938],[1742386320000,11.55091,11.55163,11.54995,11.55077,235.64999389648438],[1742386380000,11.55077,11.55113,11.54863,11.54909,398.6099853515625],[1742386440000,11.54909,11.55016,11.54782,11.54782,278.9800109863281],[1742386500000,11.54786,11.54827,11.54687,11.54714,297.8299865722656],[1742386560000,11.54715,11.54759,11.54663,11.54758,601.0499877929688],[1742386620000,11.54765,11.55015,11.54681,11.54973,119.06999969482422],[1742386680000,11.55003,11.55148,11.5494,11.54976,400.8500061035156],[1742386740000,11.54977,11.55331,11.54977,11.55318,113.80000305175781],[1742386800000,11.55339,11.55822,11.55339,11.55822,160.11000061035156],[1742386860000,11.55842,11.55856,11.55559,11.55627,89.0999984741211],[1742386920000,11.55625,11.55901,11.55625,11.55693,91.66000366210938],[1742386980000,11.5569,11.55776,11.55641,11.55649,104.06999969482422],[1742387040000,11.55648,11.55841,11.55648,11.55772,118.93000030517578],[1742387100000,11.55752,11.55817,11.55652,11.55672,158.82000732421875],[1742387160000,11.55672,11.55711,11.54956,11.55006,512.97998046875],[1742387220000,11.54991,11.55115,11.54766,11.54784,229.4600067138672],[1742387280000,11.54799,11.54841,11.5465,11.54724,164.0800018310547],[1742387340000,11.54724,11.54834,11.54578,11.54593,161.14999389648438],[1742387400000,11.54635,11.54642,11.54379,11.54414,285.9700012207031],[1742387460000,11.54429,11.54488,11.5433,11.54394,216.72000122070312],[1742387520000,11.54414,11.54741,11.54376,11.54385,202.24000549316406],[1742387580000,11.54373,11.54751,11.54373,11.54731,91.93000030517578],[1742387640000,11.5473,11.5483,11.5473,11.54791,108.26000213623047],[1742387700000,11.5481,11.54945,11.5477,11.54846,98.01000213623047],[1742387760000,11.54881,11.54935,11.54793,11.54853,83.16000366210938],[1742387820000,11.54872,11.55046,11.5485,11.54948,146.74000549316406],[1742387880000,11.54989,11.55166,11.54957,11.551,212.17999267578125],[1742387940000,11.551,11.55183,11.54945,11.54987,289.1700134277344],[1742388000000,11.55006,11.55471,11.54925,11.5536,357.67999267578125],[1742388060000,11.5536,11.55394,11.55181,11.55218,246.60000610351562],[1742388120000,11.55238,11.55354,11.55086,11.551,254.97999572753906],[1742388180000,11.55101,11.55101,11.54897,11.54916,231.92999267578125],[1742388240000,11.54913,11.55011,11.54549,11.54991,319.5799865722656],[1742388300000,11.54991,11.55264,11.5474,11.55128,412.82000732421875],[1742388360000,11.55128,11.55196,11.54867,11.54867,150.6199951171875],[1742388420000,11.54868,11.54961,11.54721,11.54721,327.17999267578125],[1742388480000,11.54722,11.54822,11.54661,11.54782,676.1699829101562],[1742388540000,11.54782,11.54822,11.54249,11.54298,269.2799987792969],[1742388600000,11.54282,11.54412,11.54161,11.54394,357.6099853515625],[1742388660000,11.54393,11.5465,11.54373,11.5459,138.83999633789062],[1742388720000,11.54564,11.5469,11.54564,11.5467,107.41999816894531],[1742388780000,11.54669,11.54766,11.54403,11.54441,124.30999755859375],[1742388840000,11.54442,11.54444,11.54181,11.54304,354.8599853515625],[1742388900000,11.54323,11.54367,11.54082,11.54312,318.1400146484375],[1742388960000,11.54271,11.54272,11.53975,11.53978,309.57000732421875],[1742389020000,11.53976,11.54102,11.53883,11.53884,453.760009765625],[1742389080000,11.53883,11.54398,11.53872,11.54378,292.07000732421875],[1742389140000,11.54399,11.54575,11.54338,11.54439,339.1199951171875],[1742389200000,11.54401,11.54592,11.54252,11.54278,229.82000732421875],[1742389260000,11.54278,11.54492,11.54278,11.54441,301.760009765625],[1742389320000,11.5445,11.54607,11.54329,11.54552,382.7900085449219],[1742389380000,11.54549,11.54743,11.54259,11.54279,218.97000122070312],[1742389440000,11.54279,11.54288,11.53696,11.53697,118.12000274658203],[1742389500000,11.53696,11.53795,11.53581,11.53773,213.97000122070312],[1742389560000,11.53771,11.53771,11.53386,11.53587,300.5899963378906],[1742389620000,11.53588,11.53725,11.53487,11.53685,187.10000610351562],[1742389680000,11.53679,11.53716,11.53355,11.53355,346.1300048828125],[1742389740000,11.53315,11.53459,11.53182,11.53402,360.80999755859375],[1742389800000,11.53398,11.53541,11.53277,11.53541,263.8800048828125],[1742389860000,11.53521,11.53544,11.5337,11.53429,244.94000244140625],[1742389920000,11.53408,11.53449,11.5323,11.53269,129.69000244140625],[1742389980000,11.5327,11.53329,11.53095,11.53095,52.91999816894531],[1742390040000,11.53095,11.53116,11.52976,11.53075,45.7599983215332],[1742390100000,11.5307,11.53098,11.52894,11.52925,190.30999755859375],[1742390160000,11.52919,11.53354,11.52885,11.53299,209.2899932861328],[1742390220000,11.53318,11.53454,11.53183,11.53285,170.89999389648438],[1742390280000,11.53303,11.53328,11.53094,11.53163,178.75999450683594],[1742390340000,11.53163,11.53498,11.53109,11.53455,213.8000030517578],[1742390400000,11.53435,11.53495,11.53137,11.53156,268.1400146484375],[1742390460000,11.53137,11.53339,11.52898,11.52915,329.44000244140625],[1742390520000,11.52915,11.53355,11.52906,11.53211,166.67999267578125],[1742390580000,11.53222,11.5338,11.53166,11.53243,235.63999938964844],[1742390640000,11.53231,11.53543,11.53038,11.53038,403.0899963378906],[1742390700000,11.53036,11.53539,11.53011,11.53539,242.85000610351562],[1742390760000,11.53539,11.54123,11.5348,11.54025,424.989990234375],[1742390820000,11.54027,11.54328,11.53921,11.54188,366.8999938964844],[1742390880000,11.54204,11.54204,11.53986,11.5402,162.99000549316406],[1742390940000,11.54026,11.54238,11.53868,11.54232,178.1699981689453],[1742391000000,11.54232,11.54532,11.54038,11.54229,227.74000549316406],[1742391060000,11.54244,11.54293,11.54031,11.5427,149.0399932861328],[1742391120000,11.54268,11.54591,11.54066,11.54588,285.6600036621094],[1742391180000,11.54591,11.54596,11.54312,11.54319,220.86000061035156],[1742391240000,11.54322,11.54327,11.54103,11.54255,204.66000366210938],[1742391300000,11.5426,11.54397,11.54189,11.54209,216],[1742391360000,11.54202,11.5421,11.53877,11.53895,188.4600067138672],[1742391420000,11.53897,11.53996,11.53824,11.53956,154.97999572753906],[1742391480000,11.53955,11.54208,11.53861,11.54162,210.05999755859375],[1742391540000,11.54141,11.54305,11.54092,11.54266,330.8599853515625],[1742391600000,11.54265,11.54397,11.53971,11.54095,264],[1742391660000,11.54136,11.54213,11.53739,11.53746,334.3299865722656],[1742391720000,11.53746,11.53842,11.53461,11.53475,361.1499938964844],[1742391780000,11.53498,11.54714,11.534,11.54509,358.94000244140625],[1742391840000,11.5449,11.54588,11.54236,11.54323,551.010009765625],[1742391900000,11.54322,11.5468,11.54315,11.54656,464.20001220703125],[1742391960000,11.54671,11.54798,11.54493,11.54698,383.489990234375],[1742392020000,11.54698,11.54826,11.54647,11.54786,268.6499938964844],[1742392080000,11.54813,11.55128,11.54775,11.54799,320.760009765625],[1742392140000,11.54801,11.55,11.54732,11.54999,338.5299987792969],[1742392200000,11.54997,11.55354,11.54979,11.55318,327.1000061035156],[1742392260000,11.55312,11.55352,11.54981,11.54981,394.3800048828125],[1742392320000,11.54979,11.54979,11.54673,11.54732,404.3699951171875],[1742392380000,11.54731,11.54759,11.54355,11.54356,329.45001220703125],[1742392440000,11.54356,11.55109,11.54275,11.54849,262.1600036621094],[1742392500000,11.54849,11.55139,11.54723,11.55139,255.13999938964844],[1742392560000,11.55162,11.55278,11.55112,11.55235,220.49000549316406],[1742392620000,11.55226,11.55266,11.54966,11.5509,173.61000061035156],[1742392680000,11.5513,11.5515,11.54528,11.54639,245.16000366210938],[1742392740000,11.54638,11.54695,11.54296,11.54383,284.0400085449219],[1742392800000,11.54403,11.54403,11.53927,11.54031,186.83999633789062],[1742392860000,11.54032,11.54299,11.53842,11.54284,193.32000732421875],[1742392920000,11.54284,11.54392,11.54284,11.5434,189],[1742392980000,11.5434,11.54712,11.54266,11.54712,142.02000427246094],[1742393040000,11.54712,11.54736,11.54255,11.54618,175.88999938964844],[1742393100000,11.54618,11.54932,11.54577,11.54597,98.81999969482422],[1742393160000,11.54601,11.5522,11.54596,11.55218,260.2799987792969],[1742393220000,11.55219,11.55349,11.55079,11.55193,206.67999267578125],[1742393280000,11.55192,11.55359,11.5517,11.55277,161.86000061035156],[1742393340000,11.55247,11.55487,11.5521,11.55294,109.08000183105469],[1742393400000,11.55294,11.55543,11.55235,11.55254,356.8900146484375],[1742393460000,11.55218,11.55239,11.55116,11.55157,179.1199951171875],[1742393520000,11.55156,11.55662,11.55155,11.55639,131.2100067138672],[1742393580000,11.55636,11.55997,11.55622,11.55833,165.91000366210938],[1742393640000,11.55779,11.56313,11.55716,11.56224,166.0500030517578],[1742393700000,11.56224,11.56748,11.56224,11.56746,227.6699981689453],[1742393760000,11.56748,11.57216,11.56746,11.57215,201.9600067138672],[1742393820000,11.57215,11.57824,11.57215,11.57733,177.1199951171875],[1742393880000,11.5774,11.58177,11.57669,11.58143,210.05999755859375],[1742393940000,11.58163,11.58164,11.57686,11.57715,123.12000274658203],[1742394000000,11.57716,11.57719,11.57313,11.57508,153.89999389648438],[1742394060000,11.57487,11.578,11.56837,11.56937,262.44000244140625],[1742394120000,11.56932,11.57273,11.5693,11.57019,190.0800018310547],[1742394180000,11.57002,11.57253,11.56975,11.57011,159.83999633789062],[1742394240000,11.56993,11.57022,11.56656,11.56775,203.0399932861328],[1742394300000,11.56775,11.5678,11.56463,11.56593,141.47999572753906],[1742394360000,11.56603,11.56895,11.56587,11.56607,102.05999755859375],[1742394420000,11.56607,11.57313,11.56607,11.57159,223.8300018310547],[1742394480000,11.57157,11.57264,11.57073,11.57194,229.5],[1742394540000,11.57184,11.57605,11.57181,11.5759,222.07000732421875],[1742394600000,11.57586,11.57998,11.57561,11.57976,264.3299865722656],[1742394660000,11.57968,11.5809,11.57828,11.57837,176.97999572753906],[1742394720000,11.57836,11.58007,11.57788,11.58007,93.81999969482422],[1742394780000,11.58007,11.58207,11.57946,11.58185,161.85000610351562],[1742394840000,11.58184,11.5832,11.58114,11.58173,91.26000213623047],[1742394900000,11.58174,11.5823,11.57855,11.57875,148.89999389648438],[1742394960000,11.57874,11.57874,11.57568,11.57568,208.44000244140625],[1742395020000,11.57566,11.57577,11.57303,11.57323,166.0500030517578],[1742395080000,11.57297,11.57377,11.57054,11.5719,177.1199951171875],[1742395140000,11.57193,11.57231,11.56685,11.56862,130.13999938964844],[1742395200000,11.56869,11.5702,11.56827,11.56863,261.3599853515625],[1742395260000,11.56879,11.56969,11.5673,11.56774,193.6999969482422],[1742395320000,11.56762,11.56877,11.5654,11.56612,215.0399932861328],[1742395380000,11.56631,11.56788,11.56522,11.56788,157.27000427246094],[1742395440000,11.56789,11.57229,11.56787,11.57203,216],[1742395500000,11.57197,11.57288,11.57137,11.57281,144.17999267578125],[1742395560000,11.5728,11.57287,11.56834,11.56917,203.30999755859375],[1742395620000,11.56895,11.56904,11.56685,11.56879,186.83999633789062],[1742395680000,11.5688,11.56981,11.56715,11.56852,230.85000610351562],[1742395740000,11.5683,11.57242,11.56773,11.57242,68.04000091552734],[1742395800000,11.57323,11.57323,11.57052,11.57149,136.0800018310547],[1742395860000,11.57139,11.57208,11.57109,11.5712,203.0399932861328],[1742395920000,11.57115,11.57194,11.56854,11.56981,232.47000122070312],[1742395980000,11.56986,11.57181,11.56777,11.56781,196.02000427246094],[1742396040000,11.5676,11.57109,11.56571,11.571,253.25999450683594],[1742396100000,11.57101,11.57435,11.57065,11.57396,212.75999450683594],[1742396160000,11.57376,11.57451,11.57209,11.57219,176.0399932861328],[1742396220000,11.57259,11.57585,11.57237,11.5758,283.6300048828125],[1742396280000,11.57585,11.57585,11.5735,11.5743,246.89999389648438],[1742396340000,11.5741,11.57436,11.56827,11.56897,401.9100036621094],[1742396400000,11.5687,11.56996,11.56711,11.56954,191.8300018310547],[1742396460000,11.56953,11.57052,11.56721,11.56817,162.27000427246094],[1742396520000,11.56796,11.56816,11.5653,11.56686,216.1199951171875],[1742396580000,11.56683,11.5678,11.56578,11.5678,90.18000030517578],[1742396640000,11.56761,11.56761,11.56422,11.56488,142.4199981689453],[1742396700000,11.56407,11.56503,11.56159,11.56265,156.32000732421875],[1742396760000,11.56267,11.56321,11.55993,11.5602,170.63999938964844],[1742396820000,11.56024,11.5604,11.55773,11.55844,127.9800033569336],[1742396880000,11.55849,11.5592,11.5572,11.5583,218.00999450683594],[1742396940000,11.5583,11.5597,11.55712,11.55873,178.74000549316406],[1742397000000,11.55869,11.56296,11.55807,11.56248,217.6199951171875],[1742397060000,11.5625,11.5625,11.55954,11.56068,166.32000732421875],[1742397120000,11.56068,11.5659,11.56065,11.5659,169.55999755859375],[1742397180000,11.5659,11.5662,11.56529,11.56589,210.19000244140625],[1742397240000,11.56582,11.57091,11.56547,11.56943,263.5199890136719],[1742397300000,11.56944,11.57048,11.56943,11.57018,156.02999877929688],[1742397360000,11.5702,11.57206,11.56978,11.57205,212.07000732421875],[1742397420000,11.57206,11.57293,11.57096,11.57193,170.85000610351562],[1742397480000,11.57355,11.5808,11.57133,11.58023,485.29998779296875],[1742397540000,11.58023,11.5848,11.57935,11.57941,269.260009765625],[1742397600000,11.57943,11.58151,11.57795,11.58128,279.9599914550781],[1742397660000,11.58165,11.58213,11.57959,11.57964,203.5800018310547],[1742397720000,11.5796,11.58073,11.5796,11.58006,146.33999633789062],[1742397780000,11.58005,11.58186,11.57987,11.58022,171.72000122070312],[1742397840000,11.58011,11.58063,11.57689,11.5772,225.44000244140625],[1742397900000,11.5776,11.57761,11.5736,11.57607,182.86000061035156],[1742397960000,11.57607,11.57677,11.57254,11.57309,390.5899963378906],[1742398020000,11.57305,11.57634,11.57289,11.57521,394.04998779296875],[1742398080000,11.5754,11.57643,11.57142,11.57538,417.75],[1742398140000,11.57538,11.57624,11.57526,11.57565,592.4299926757812],[1742398200000,11.57582,11.57721,11.57442,11.57492,371.7900085449219],[1742398260000,11.57491,11.576,11.57329,11.57566,380.9100036621094],[1742398320000,11.57567,11.57717,11.57487,11.57535,327.42999267578125],[1742398380000,11.57527,11.57927,11.57385,11.57396,280.6099853515625],[1742398440000,11.5739,11.58185,11.57334,11.5806,693],[1742398500000,11.58072,11.58072,11.57773,11.57871,625.4199829101562],[1742398560000,11.57891,11.58136,11.57844,11.58135,288.010009765625],[1742398620000,11.58135,11.58444,11.58042,11.5833,184.75999450683594],[1742398680000,11.58341,11.58653,11.58293,11.58604,267.9599914550781],[1742398740000,11.58606,11.59606,11.58554,11.59508,425.9200134277344],[1742398800000,11.59507,11.60001,11.5914,11.59995,440.5299987792969],[1742398860000,11.59999,11.60011,11.59691,11.59906,340.1400146484375],[1742398920000,11.59914,11.59952,11.59441,11.59442,381.0799865722656],[1742398980000,11.59461,11.59502,11.58948,11.58948,210.6699981689453],[1742399040000,11.58943,11.5922,11.58903,11.58923,247.60000610351562],[1742399100000,11.58898,11.59383,11.58696,11.59383,237.19000244140625],[1742399160000,11.59404,11.59447,11.59188,11.59297,313.3800048828125],[1742399220000,11.59277,11.5948,11.59228,11.59479,324.57000732421875],[1742399280000,11.59479,11.59479,11.59288,11.59431,296.9700012207031],[1742399340000,11.59446,11.59999,11.59446,11.59994,353.760009765625],[1742399400000,11.59997,11.6006,11.59812,11.6006,206.67999267578125],[1742399460000,11.6008,11.60196,11.6,11.60024,107.45999908447266],[1742399520000,11.60024,11.6051,11.59966,11.60431,210.8699951171875],[1742399580000,11.60431,11.60473,11.59695,11.59731,274.45001220703125],[1742399640000,11.5973,11.59826,11.59678,11.59697,373.7799987792969],[1742399700000,11.59697,11.59756,11.59556,11.59562,265.75],[1742399760000,11.59563,11.59625,11.59434,11.59508,334.8399963378906],[1742399820000,11.59525,11.59607,11.59334,11.59462,190.8800048828125],[1742399880000,11.59443,11.60064,11.59442,11.59877,419.8500061035156],[1742399940000,11.59883,11.59916,11.59801,11.59878,269.70001220703125],[1742400000000,11.59858,11.59981,11.59712,11.59877,192.00999450683594],[1742400060000,11.59897,11.5996,11.59777,11.59845,182.6199951171875],[1742400120000,11.59825,11.60195,11.59825,11.60177,270.17999267578125],[1742400180000,11.60176,11.60524,11.60176,11.60515,161.6300048828125],[1742400240000,11.60526,11.60666,11.60368,11.60555,196.60000610351562],[1742400300000,11.60555,11.60669,11.60543,11.60584,270.1300048828125],[1742400360000,11.60586,11.6081,11.6054,11.60784,257.6199951171875],[1742400420000,11.60803,11.60821,11.60474,11.60672,256.1700134277344],[1742400480000,11.60672,11.60889,11.60666,11.60849,299.8299865722656],[1742400540000,11.60909,11.60948,11.60774,11.60791,138.77999877929688],[1742400600000,11.60822,11.61615,11.60791,11.61536,232.4600067138672],[1742400660000,11.61535,11.61599,11.6125,11.61373,313.1700134277344],[1742400720000,11.61373,11.61373,11.61195,11.61342,204.1199951171875],[1742400780000,11.61342,11.61465,11.61334,11.61361,178.1999969482422],[1742400840000,11.61363,11.61672,11.61168,11.61573,181.97999572753906],[1742400900000,11.61616,11.62046,11.61508,11.62025,161.86000061035156],[1742400960000,11.62025,11.62084,11.6159,11.61824,393.510009765625],[1742401020000,11.61825,11.61988,11.61783,11.61783,414.57000732421875],[1742401080000,11.61783,11.61784,11.6138,11.6138,211.9600067138672],[1742401140000,11.61377,11.61541,11.61377,11.61541,120.88999938964844],[1742401200000,11.6154,11.61572,11.61428,11.61428,74.0999984741211],[1742401260000,11.61429,11.61575,11.61391,11.61574,79.5],[1742401320000,11.61585,11.61594,11.61207,11.61207,80.58999633789062],[1742401380000,11.61226,11.61353,11.61078,11.61197,128.52000427246094],[1742401440000,11.61157,11.61178,11.60397,11.60397,199.8000030517578],[1742401500000,11.60397,11.60462,11.60134,11.6019,351.5400085449219],[1742401560000,11.60211,11.60235,11.60051,11.60096,269.80999755859375],[1742401620000,11.60105,11.60251,11.6008,11.60214,540.0599975585938],[1742401680000,11.60191,11.60469,11.60191,11.60305,441.3299865722656],[1742401740000,11.60305,11.60383,11.60044,11.60044,129.19000244140625],[1742401800000,11.60023,11.60105,11.59687,11.59749,192.6199951171875],[1742401860000,11.59754,11.59843,11.59556,11.59556,290.7900085449219],[1742401920000,11.59536,11.59735,11.59171,11.59332,447.3599853515625],[1742401980000,11.5933,11.59973,11.5933,11.59567,335.2300109863281],[1742402040000,11.59548,11.59548,11.5932,11.59506,314.57000732421875],[1742402100000,11.59506,11.60081,11.59506,11.59861,209.25],[1742402160000,11.59862,11.60101,11.59862,11.6006,187.64999389648438],[1742402220000,11.60036,11.60101,11.5992,11.60081,191.14999389648438],[1742402280000,11.6008,11.60219,11.60065,11.60199,27.270000457763672],[1742402340000,11.60178,11.60239,11.6003,11.60114,181.1699981689453],[1742402400000,11.60094,11.60149,11.59855,11.59884,207.36000061035156],[1742402460000,11.59853,11.59889,11.5965,11.59685,201.9600067138672],[1742402520000,11.59686,11.59807,11.5958,11.5958,136.0800018310547],[1742402580000,11.59579,11.5966,11.59466,11.59515,90.72000122070312],[1742402640000,11.59526,11.59805,11.59335,11.59736,216.80999755859375],[1742402700000,11.59756,11.59844,11.59586,11.59589,194.39999389648438],[1742402760000,11.59589,11.59783,11.59553,11.59643,98.27999877929688],[1742402820000,11.59654,11.59688,11.59515,11.596,173.33999633789062],[1742402880000,11.59598,11.59618,11.59436,11.59543,155.52000427246094],[1742402940000,11.59567,11.59674,11.59533,11.59576,195.47999572753906],[1742403000000,11.59556,11.59954,11.59543,11.59774,310.3699951171875],[1742403060000,11.59761,11.59761,11.59385,11.59385,161.4600067138672],[1742403120000,11.59371,11.59461,11.59309,11.59336,210.3300018310547],[1742403180000,11.59334,11.59535,11.59334,11.59493,173.61000061035156],[1742403240000,11.59492,11.5962,11.59492,11.59551,147.4199981689453],[1742403300000,11.5955,11.59581,11.5931,11.59312,170.63999938964844],[1742403360000,11.59311,11.59318,11.58976,11.59035,163.0800018310547],[1742403420000,11.59056,11.59267,11.58908,11.59135,213.83999633789062],[1742403480000,11.59136,11.59279,11.59089,11.59234,200.8800048828125],[1742403540000,11.59232,11.59406,11.59192,11.59366,212.75999450683594],[1742403600000,11.59367,11.59367,11.59145,11.59146,145.8000030517578],[1742403660000,11.59145,11.59506,11.59139,11.59355,201.9600067138672],[1742403720000,11.5939,11.5939,11.59177,11.59289,189],[1742403780000,11.5931,11.5931,11.59063,11.59162,59.400001525878906],[1742403840000,11.59157,11.59238,11.58659,11.58755,84.23999786376953],[1742403900000,11.58771,11.58801,11.58687,11.58775,132.83999633789062],[1742403960000,11.58776,11.5895,11.58733,11.58905,149.0399932861328],[1742404020000,11.58903,11.59087,11.58797,11.58817,213.57000732421875],[1742404080000,11.58821,11.5905,11.58733,11.58929,196.55999755859375],[1742404140000,11.58931,11.59466,11.58931,11.59165,174.9600067138672],[1742404200000,11.59162,11.59163,11.58931,11.58973,251.4600067138672],[1742404260000,11.58973,11.59297,11.58959,11.59275,210.05999755859375],[1742404320000,11.59278,11.59291,11.59171,11.59197,184.67999267578125],[1742404380000,11.59197,11.59293,11.59041,11.5929,178.74000549316406],[1742404440000,11.59267,11.59267,11.59038,11.59055,182.52000427246094],[1742404500000,11.59055,11.59063,11.58885,11.58952,225.72000122070312],[1742404560000,11.58953,11.58966,11.58649,11.58704,240.83999633789062],[1742404620000,11.58662,11.58811,11.58421,11.58442,456.70001220703125],[1742404680000,11.58442,11.58677,11.58253,11.58636,413.3599853515625],[1742404740000,11.58625,11.58804,11.58625,11.58715,267.05999755859375],[1742404800000,11.58714,11.5889,11.58714,11.58828,250.8300018310547],[1742404860000,11.58827,11.58955,11.58816,11.58931,345.45001220703125],[1742404920000,11.58931,11.58959,11.58868,11.58905,221.6699981689453],[1742404980000,11.58905,11.5937,11.58904,11.59367,247.86000061035156],[1742405040000,11.59364,11.59391,11.59089,11.59098,118.62999725341797],[1742405100000,11.59088,11.59088,11.58951,11.59037,327.510009765625],[1742405160000,11.59036,11.59271,11.58965,11.59,332.42999267578125],[1742405220000,11.58919,11.58991,11.58875,11.58959,163.0800018310547],[1742405280000,11.58958,11.59045,11.58957,11.59035,151.9499969482422],[1742405340000,11.59035,11.59406,11.59001,11.59245,226.24000549316406],[1742405400000,11.59245,11.59277,11.59107,11.59108,185.6199951171875],[1742405460000,11.59088,11.5913,11.59043,11.59068,131.49000549316406],[1742405520000,11.59069,11.59165,11.58741,11.58748,189.5399932861328],[1742405580000,11.58745,11.58951,11.5867,11.58912,190.0800018310547],[1742405640000,11.58936,11.58937,11.58705,11.58756,216],[1742405700000,11.58786,11.58826,11.58711,11.58737,105.83999633789062],[1742405760000,11.58736,11.58764,11.58657,11.58668,90.72000122070312],[1742405820000,11.58707,11.58919,11.58648,11.58919,116.63999938964844],[1742405880000,11.58921,11.591,11.5892,11.59027,135],[1742405940000,11.59029,11.59509,11.59029,11.59458,58.31999969482422],[1742406000000,11.59452,11.59452,11.59217,11.59217,114.4800033569336],[1742406060000,11.59217,11.59325,11.59073,11.59077,154.44000244140625],[1742406120000,11.59051,11.59235,11.59023,11.59193,110.69999694824219],[1742406180000,11.59213,11.59273,11.59106,11.59135,155.52000427246094],[1742406240000,11.59153,11.59209,11.59067,11.59087,157.67999267578125],[1742406300000,11.59086,11.59102,11.58754,11.58911,201.9600067138672],[1742406360000,11.58896,11.59198,11.58861,11.59165,206.27999877929688],[1742406420000,11.59155,11.59233,11.59088,11.59174,192.4600067138672],[1742406480000,11.59175,11.59175,11.58917,11.58917,155.52000427246094],[1742406540000,11.58917,11.58925,11.58783,11.58851,123.12000274658203],[1742406600000,11.58852,11.5908,11.5885,11.58989,181.44000244140625],[1742406660000,11.58988,11.59053,11.58837,11.58847,186.83999633789062],[1742406720000,11.5885,11.59107,11.5883,11.58874,146.8800048828125],[1742406780000,11.58874,11.59033,11.58874,11.58887,143.63999938964844],[1742406840000,11.58894,11.58922,11.58711,11.58815,221.39999389648438],[1742406900000,11.58814,11.59067,11.58814,11.59062,217.0800018310547],[1742406960000,11.5905,11.59151,11.58929,11.59128,119.87999725341797],[1742407020000,11.59127,11.59219,11.59127,11.59182,164.16000366210938],[1742407080000,11.59142,11.59302,11.59049,11.59207,190.0800018310547],[1742407140000,11.59206,11.59206,11.58448,11.58593,267.2099914550781],[1742407200000,11.58853,11.59566,11.58575,11.59042,290.32000732421875],[1742407260000,11.59045,11.59498,11.58041,11.58358,286.3299865722656],[1742407320000,11.58356,11.59597,11.58154,11.59105,236.64999389648438],[1742407380000,11.59127,11.59521,11.59067,11.59328,225.99000549316406],[1742407440000,11.5933,11.59743,11.5933,11.59678,222.07000732421875],[1742407500000,11.59686,11.59753,11.5905,11.59298,287.5400085449219],[1742407560000,11.5927,11.59539,11.59117,11.5913,269.5899963378906],[1742407620000,11.59131,11.59592,11.5905,11.595,283.04998779296875],[1742407680000,11.59516,11.60068,11.59283,11.59952,283.2300109863281],[1742407740000,11.59933,11.60349,11.59637,11.59795,266.489990234375],[1742407800000,11.59727,11.59945,11.59676,11.59805,265.67999267578125],[1742407860000,11.59807,11.60418,11.59785,11.60144,258.6600036621094],[1742407920000,11.60109,11.60482,11.59941,11.60446,238.67999267578125],[1742407980000,11.60438,11.6068,11.60373,11.60475,270],[1742408040000,11.60475,11.60699,11.60319,11.6036,252.72000122070312],[1742408100000,11.60346,11.60374,11.60171,11.60337,263.5199890136719],[1742408160000,11.60338,11.6049,11.60216,11.6023,264.6000061035156],[1742408220000,11.60226,11.60532,11.60217,11.60532,260.2799987792969],[1742408280000,11.6053,11.60574,11.60355,11.60471,252.72000122070312],[1742408340000,11.60454,11.60717,11.60259,11.60404,271.6199951171875],[1742408400000,11.60403,11.60537,11.60056,11.60462,244.0800018310547],[1742408460000,11.60474,11.60791,11.60448,11.60468,206.27999877929688],[1742408520000,11.60496,11.60864,11.60387,11.60864,211.13999938964844],[1742408580000,11.60902,11.61335,11.60902,11.61335,219.24000549316406],[1742408640000,11.61336,11.6173,11.61324,11.61655,203.0399932861328],[1742408700000,11.61655,11.61775,11.61483,11.61495,267.3800048828125],[1742408760000,11.61455,11.61655,11.61311,11.61374,285.1199951171875],[1742408820000,11.61382,11.6158,11.60617,11.60732,299.70001220703125],[1742408880000,11.6074,11.60789,11.60373,11.60414,275.5199890136719],[1742408940000,11.60405,11.60545,11.60248,11.60248,217.6199951171875],[1742409000000,11.60164,11.60537,11.60065,11.60385,269.04998779296875],[1742409060000,11.60391,11.60963,11.60314,11.60711,269.4599914550781],[1742409120000,11.60727,11.61042,11.60677,11.61022,278.1000061035156],[1742409180000,11.61021,11.61389,11.61018,11.61363,268.3800048828125],[1742409240000,11.61344,11.61922,11.61309,11.61911,253.8000030517578],[1742409300000,11.61912,11.62014,11.61767,11.61876,208.97999572753906],[1742409360000,11.61921,11.62444,11.61921,11.62415,217.0800018310547],[1742409420000,11.62435,11.62609,11.62223,11.62228,256.5],[1742409480000,11.62206,11.62366,11.61917,11.61956,276.4800109863281],[1742409540000,11.61956,11.6202,11.6156,11.62005,255.9600067138672],[1742409600000,11.62026,11.62431,11.62026,11.62205,259.20001220703125],[1742409660000,11.62225,11.62476,11.62085,11.62416,256.5],[1742409720000,11.62421,11.62845,11.61437,11.61584,285.1199951171875],[1742409780000,11.61584,11.61822,11.61131,11.6175,276.4800109863281],[1742409840000,11.61757,11.6204,11.61504,11.62022,271.6199951171875],[1742409900000,11.62019,11.62579,11.6189,11.6201,263.5199890136719],[1742409960000,11.62001,11.62128,11.61444,11.61509,241.3800048828125],[1742410020000,11.6147,11.61966,11.61425,11.61814,225.72000122070312],[1742410080000,11.61813,11.61837,11.61352,11.61413,250.55999755859375],[1742410140000,11.6147,11.61808,11.61464,11.61673,205.1999969482422],[1742410200000,11.61653,11.61849,11.61303,11.61311,228.9600067138672],[1742410260000,11.6131,11.61682,11.61241,11.61483,227.8800048828125],[1742410320000,11.61522,11.61718,11.61339,11.61437,218.16000366210938],[1742410380000,11.61439,11.61998,11.613,11.61998,246.24000549316406],[1742410440000,11.61997,11.62054,11.61593,11.61686,237.60000610351562],[1742410500000,11.61686,11.61873,11.61324,11.61715,192.77999877929688],[1742410560000,11.61716,11.61993,11.61628,11.61887,202.5],[1742410620000,11.61896,11.62271,11.61785,11.62187,216],[1742410680000,11.62167,11.62343,11.61924,11.62312,201.4199981689453],[1742410740000,11.62351,11.62351,11.61938,11.61968,184.13999938964844],[1742410800000,11.61964,11.62067,11.61536,11.61536,241.3800048828125],[1742410860000,11.61517,11.61557,11.61227,11.61336,179.27999877929688],[1742410920000,11.61316,11.6214,11.61316,11.61969,221.94000244140625],[1742410980000,11.6199,11.62256,11.61938,11.62082,168.47999572753906],[1742411040000,11.62101,11.62472,11.61994,11.62303,171.72000122070312],[1742411100000,11.62302,11.62329,11.62029,11.62097,216],[1742411160000,11.62133,11.624,11.62006,11.62374,220.86000061035156],[1742411220000,11.62372,11.62971,11.62323,11.62971,205.1999969482422],[1742411280000,11.62972,11.6353,11.62899,11.63102,250.92999267578125],[1742411340000,11.63103,11.63583,11.63064,11.63506,244.6199951171875],[1742411400000,11.63524,11.63546,11.63163,11.63171,286.4700012207031],[1742411460000,11.63172,11.63192,11.62628,11.62985,289.44000244140625],[1742411520000,11.62984,11.63291,11.62948,11.63223,220.0500030517578],[1742411580000,11.63203,11.63439,11.62931,11.6316,292.4100036621094],[1742411640000,11.63162,11.63192,11.6293,11.62956,263.7900085449219],[1742411700000,11.62949,11.63125,11.62946,11.63094,252.99000549316406],[1742411760000,11.63127,11.63127,11.628,11.628,300.239990234375],[1742411820000,11.62799,11.62859,11.62539,11.62812,281.3399963378906],[1742411880000,11.62796,11.63193,11.62707,11.63059,256.5],[1742411940000,11.63055,11.63055,11.62424,11.62634,194.7899932861328],[1742412000000,11.62635,11.62763,11.62557,11.62626,385.8800048828125],[1742412060000,11.62617,11.62654,11.62441,11.62654,353.42999267578125],[1742412120000,11.62652,11.62871,11.6263,11.62724,305.57000732421875],[1742412180000,11.62725,11.62725,11.61944,11.6196,271.4800109863281],[1742412240000,11.6196,11.62282,11.61939,11.62252,395.2799987792969],[1742412300000,11.62254,11.62405,11.62099,11.62318,294.57000732421875],[1742412360000,11.62331,11.62521,11.62218,11.62456,257.8500061035156],[1742412420000,11.62466,11.62686,11.62338,11.62427,239.22000122070312],[1742412480000,11.62454,11.6276,11.6239,11.62638,284.0400085449219],[1742412540000,11.62631,11.62901,11.6256,11.62878,258.1199951171875],[1742412600000,11.62865,11.63022,11.62719,11.63019,222.47999572753906],[1742412660000,11.63015,11.63356,11.62874,11.62874,172.25999450683594],[1742412720000,11.62906,11.63106,11.62845,11.63042,91.80000305175781],[1742412780000,11.6305,11.63482,11.62998,11.63412,217.0800018310547],[1742412840000,11.63453,11.63556,11.63311,11.63344,225.72000122070312],[1742412900000,11.63348,11.63414,11.63291,11.63395,230.0399932861328],[1742412960000,11.6339,11.63684,11.6339,11.63652,211.67999267578125],[1742413020000,11.6365,11.63698,11.6303,11.63236,261.8999938964844],[1742413080000,11.63237,11.63488,11.63233,11.63351,265.1400146484375],[1742413140000,11.63352,11.63831,11.63247,11.63683,280.5299987792969],[1742413200000,11.63683,11.63827,11.63522,11.63525,218.16000366210938],[1742413260000,11.63565,11.63793,11.63483,11.63793,187.9199981689453],[1742413320000,11.63813,11.63997,11.63678,11.6376,221.39999389648438],[1742413380000,11.63758,11.63904,11.63697,11.63903,220.32000732421875],[1742413440000,11.63903,11.64034,11.6378,11.64033,223.55999755859375],[1742413500000,11.64014,11.64406,11.64004,11.64338,220.32000732421875],[1742413560000,11.64319,11.64955,11.64192,11.64896,162],[1742413620000,11.64832,11.64865,11.64592,11.64723,206.27999877929688],[1742413680000,11.6475,11.64819,11.6447,11.64486,205.1999969482422],[1742413740000,11.64481,11.6482,11.64481,11.64812,228.9600067138672],[1742413800000,11.64821,11.64885,11.6447,11.64478,277.8299865722656],[1742413860000,11.64478,11.64498,11.64181,11.64276,268.9200134277344],[1742413920000,11.64274,11.64345,11.64073,11.64106,246.24000549316406],[1742413980000,11.64105,11.64244,11.64038,11.64198,222.47999572753906],[1742414040000,11.64221,11.64221,11.63954,11.64104,186.83999633789062],[1742414100000,11.64103,11.64103,11.63824,11.64037,274.32000732421875],[1742414160000,11.64017,11.64145,11.63881,11.64123,120.95999908447266],[1742414220000,11.64126,11.64243,11.639,11.6404,234.36000061035156],[1742414280000,11.6405,11.64333,11.6405,11.64236,208.44000244140625],[1742414340000,11.6427,11.64435,11.64109,11.64214,247.32000732421875],[1742414400000,11.64215,11.64606,11.64195,11.64602,141.47999572753906],[1742414460000,11.64594,11.64872,11.64585,11.64771,194.39999389648438],[1742414520000,11.6477,11.65068,11.64757,11.65031,189],[1742414580000,11.65051,11.65149,11.64906,11.65143,159.83999633789062],[1742414640000,11.65157,11.65291,11.65111,11.65178,95.04000091552734],[1742414700000,11.65138,11.65812,11.65116,11.65812,95.04000091552734],[1742414760000,11.65812,11.65872,11.65665,11.65685,145.8000030517578],[1742414820000,11.65685,11.65942,11.65621,11.659,145.8000030517578],[1742414880000,11.659,11.65976,11.65551,11.65601,145.8000030517578],[1742414940000,11.65602,11.65801,11.65601,11.65787,122.04000091552734],[1742415000000,11.65786,11.65954,11.65776,11.65923,117.72000122070312],[1742415060000,11.65953,11.66168,11.65864,11.66168,122.04000091552734],[1742415120000,11.66207,11.66375,11.66017,11.66345,162],[1742415180000,11.66346,11.66545,11.66326,11.66511,176.0399932861328],[1742415240000,11.66509,11.66647,11.66471,11.66626,122.04000091552734],[1742415300000,11.66629,11.6676,11.66625,11.6676,74.5199966430664],[1742415360000,11.6676,11.66823,11.66716,11.66812,68.04000091552734],[1742415420000,11.66812,11.66934,11.66743,11.66889,116.63999938964844],[1742415480000,11.66869,11.67012,11.66755,11.66991,96.12000274658203],[1742415540000,11.6699,11.6708,11.66878,11.67079,66.95999908447266],[1742415600000,11.67079,11.6708,11.66928,11.66992,118.26000213623047],[1742415660000,11.66993,11.67035,11.66929,11.67,140.39999389648438],[1742415720000,11.67002,11.67274,11.66914,11.67176,116.63999938964844],[1742415780000,11.67123,11.67123,11.66828,11.66832,86.4000015258789],[1742415840000,11.66834,11.66927,11.66826,11.66927,117.72000122070312],[1742415900000,11.66927,11.66929,11.6668,11.66693,124.19999694824219],[1742415960000,11.66692,11.67004,11.66692,11.66967,125.27999877929688],[1742416020000,11.66971,11.66971,11.66636,11.66714,100.44000244140625],[1742416080000,11.66675,11.66764,11.66653,11.66756,100.44000244140625],[1742416140000,11.66736,11.66808,11.66603,11.66624,98.27999877929688],[1742416200000,11.66604,11.66604,11.66512,11.66531,68.04000091552734],[1742416260000,11.6651,11.66596,11.66449,11.66509,90.72000122070312],[1742416320000,11.66469,11.6665,11.66447,11.66592,52.91999816894531],[1742416380000,11.66592,11.66864,11.66577,11.66803,46.439998626708984],[1742416440000,11.66804,11.66923,11.66753,11.6676,24.84000015258789],[1742416500000,11.66719,11.6687,11.66614,11.66835,111.23999786376953],[1742416560000,11.66826,11.66913,11.66794,11.66845,78.83999633789062],[1742416620000,11.66805,11.66805,11.66682,11.66743,106.91999816894531],[1742416680000,11.66762,11.66835,11.6668,11.66807,71.27999877929688],[1742416740000,11.66827,11.6683,11.66759,11.66804,30.239999771118164],[1742416800000,11.66804,11.66948,11.66794,11.66948,99.36000061035156],[1742416860000,11.66939,11.67055,11.66914,11.66928,54],[1742416920000,11.66942,11.66942,11.6629,11.66384,69.12000274658203],[1742416980000,11.6636,11.66531,11.66331,11.66483,118.80000305175781],[1742417040000,11.66458,11.66587,11.66317,11.6655,102.5999984741211],[1742417100000,11.66483,11.66667,11.66419,11.66667,32.400001525878906],[1742417160000,11.66704,11.66865,11.66617,11.66824,50.220001220703125],[1742417220000,11.66824,11.66891,11.66791,11.66791,7.559999942779541],[1742417280000,11.66791,11.66849,11.66766,11.66766,8.640000343322754],[1742417340000,11.66766,11.66923,11.66766,11.66903,39.41999816894531],[1742417400000,11.669,11.669,11.66761,11.66761,63.720001220703125],[1742417460000,11.66762,11.66879,11.66742,11.66751,23.760000228881836],[1742417520000,11.66743,11.66743,11.66683,11.66719,11.880000114440918],[1742417580000,11.66719,11.66801,11.66687,11.66687,12.960000038146973],[1742417640000,11.66767,11.66788,11.66349,11.66355,48.599998474121094],[1742417700000,11.66297,11.6691,11.66271,11.66796,188.8699951171875],[1742417760000,11.66757,11.66985,11.66646,11.66845,75.97000122070312],[1742417820000,11.66744,11.67031,11.66584,11.66741,137.66000366210938],[1742417880000,11.6666,11.67516,11.66526,11.66527,274.70001220703125],[1742417940000,11.66649,11.66649,11.66269,11.66326,186.57000732421875],[1742418240000,11.6533,11.65341,11.65257,11.65257,10.079999923706055],[1742418300000,11.6532,11.65616,11.6532,11.65616,23.579999923706055],[1742418360000,11.65616,11.65616,11.65514,11.65615,48.599998474121094],[1742418420000,11.65616,11.65673,11.65282,11.65617,40.5],[1742418480000,11.65618,11.65651,11.65618,11.65647,13.770000457763672],[1742418540000,11.65651,11.65682,11.65651,11.65672,30.239999771118164],[1742418600000,11.65687,11.65687,11.65606,11.65606,10.800000190734863],[1742418660000,11.65135,11.65156,11.64777,11.64878,43.2400016784668],[1742418720000,11.64763,11.65246,11.64761,11.65224,32.529998779296875],[1742418780000,11.654,11.654,11.65324,11.65324,6.480000019073486],[1742418840000,11.65425,11.65502,11.6538,11.6538,40.5],[1742418900000,11.6544,11.65575,11.6542,11.65462,42.119998931884766],[1742418960000,11.65463,11.65471,11.65452,11.65456,43.20000076293945],[1742419020000,11.65455,11.65455,11.65173,11.65201,70.19999694824219],[1742419080000,11.65261,11.65428,11.65148,11.6534,68.58000183105469],[1742419140000,11.6538,11.65502,11.65359,11.65437,36.720001220703125],[1742419860000,11.63562,11.63663,11.63562,11.63662,3.240000009536743],[1742420040000,11.63614,11.63637,11.63614,11.63637,4.320000171661377],[1742420100000,11.63697,11.6403,11.63676,11.64029,11.880000114440918],[1742420160000,11.6403,11.64069,11.63927,11.64068,19.440000534057617],[1742420220000,11.64069,11.64069,11.63862,11.63862,6.480000019073486],[1742420400000,11.63968,11.64089,11.63968,11.63969,25.920000076293945],[1742420460000,11.63719,11.63927,11.63719,11.63866,26.459999084472656],[1742420520000,11.63886,11.63912,11.63886,11.63912,4.320000171661377],[1742420700000,11.66163,11.67327,11.66064,11.66064,99.75],[1742420760000,11.65944,11.66216,11.65634,11.66075,62.34000015258789],[1742420820000,11.65955,11.66263,11.65876,11.66184,107.18000030517578],[1742420880000,11.66242,11.66281,11.66215,11.66215,27.239999771118164],[1742420940000,11.66256,11.66376,11.66195,11.66336,20.399999618530273],[1742421600000,11.666,11.66777,11.66291,11.66411,52.650001525878906],[1742421660000,11.66412,11.66432,11.66308,11.66409,24.899999618530273],[1742421720000,11.66409,11.66411,11.66289,11.66289,4.860000133514404],[1742421780000,11.663,11.66537,11.66249,11.66537,26.729999542236328],[1742421840000,11.66512,11.66574,11.66486,11.66491,21.600000381469727],[1742421900000,11.66491,11.66965,11.66364,11.66916,77.45999908447266],[1742421960000,11.66915,11.67148,11.66915,11.67006,25.920000076293945],[1742422020000,11.67105,11.67167,11.67105,11.67165,23.760000228881836],[1742422080000,11.67286,11.67287,11.67167,11.67167,14.039999961853027],[1742422140000,11.67167,11.67229,11.67167,11.67189,49.63999938964844],[1742422200000,11.6719,11.6719,11.66905,11.66905,30.5],[1742422260000,11.66905,11.6707,11.66805,11.67011,34.689998626708984],[1742422320000,11.67011,11.671,11.67009,11.67075,55.9900016784668],[1742422380000,11.67155,11.67176,11.66954,11.66954,57.47999954223633],[1742422440000,11.66954,11.66976,11.66954,11.66955,43.470001220703125],[1742422500000,11.66954,11.67036,11.66854,11.66875,106.62000274658203],[1742422560000,11.66875,11.66955,11.66854,11.66894,33.06999969482422],[1742422620000,11.66894,11.66976,11.66774,11.66774,49.59000015258789],[1742422680000,11.66875,11.66895,11.66834,11.66894,58.83000183105469],[1742422740000,11.66894,11.67035,11.66894,11.66894,28.209999084472656],[1742422800000,11.66955,11.67016,11.66934,11.66955,41.040000915527344],[1742422860000,11.66955,11.66976,11.66802,11.66856,30.239999771118164],[1742422920000,11.66839,11.66918,11.66804,11.66804,48.599998474121094],[1742422980000,11.66784,11.66851,11.66741,11.66767,35.63999938964844],[1742423040000,11.66746,11.66851,11.66711,11.66848,42.119998931884766],[1742423100000,11.66829,11.66976,11.66828,11.66854,41.040000915527344],[1742423160000,11.66834,11.66908,11.66734,11.66826,23.760000228881836],[1742423220000,11.66846,11.66848,11.66706,11.66765,20.649999618530273],[1742423280000,11.66805,11.66886,11.66785,11.66825,21.600000381469727],[1742423340000,11.66825,11.66974,11.66786,11.66887,38.459999084472656],[1742423400000,11.66849,11.6687,11.66449,11.66504,58.130001068115234],[1742423460000,11.66584,11.66584,11.66264,11.66344,145.7100067138672],[1742423520000,11.66384,11.66384,11.66265,11.66365,45.36000061035156],[1742423580000,11.66384,11.66424,11.66317,11.66318,16.200000762939453],[1742423640000,11.66298,11.66319,11.66199,11.66205,10.800000190734863],[1742423700000,11.66165,11.66241,11.66148,11.66193,17.280000686645508],[1742423760000,11.66116,11.66203,11.65903,11.66027,19.979999542236328],[1742423820000,11.66086,11.66086,11.65966,11.66066,28.079999923706055],[1742423880000,11.66054,11.66274,11.66032,11.66173,37.79999923706055],[1742423940000,11.66214,11.66254,11.66193,11.66193,11.880000114440918],[1742424000000,11.66213,11.66353,11.66184,11.66184,21.600000381469727],[1742424060000,11.66205,11.66205,11.66083,11.66085,30.239999771118164],[1742424120000,11.66085,11.66125,11.66043,11.66105,33.47999954223633],[1742424180000,11.66124,11.66145,11.66104,11.66104,10.800000190734863],[1742424240000,11.66144,11.66145,11.65977,11.65989,26.459999084472656],[1742424300000,11.65971,11.66076,11.65925,11.65972,34.560001373291016],[1742424360000,11.65972,11.66032,11.65967,11.66013,24.84000015258789],[1742424420000,11.66013,11.66173,11.65993,11.66173,20.520000457763672],[1742424480000,11.66214,11.66214,11.66173,11.66173,2.1600000858306885],[1742424540000,11.66194,11.66233,11.66173,11.66173,5.400000095367432],[1742424600000,11.66173,11.66173,11.65891,11.65891,46.439998626708984],[1742424660000,11.65892,11.6595,11.65847,11.6585,57.2400016784668],[1742424720000,11.6585,11.6585,11.65766,11.65816,32.400001525878906],[1742424780000,11.65813,11.65882,11.6579,11.65882,24.84000015258789],[1742424840000,11.65884,11.65974,11.65865,11.65968,25.920000076293945],[1742424900000,11.65939,11.65953,11.65848,11.65905,14.039999961853027],[1742424960000,11.65905,11.65913,11.65768,11.65774,48.939998626708984],[1742425020000,11.65774,11.65812,11.65595,11.65714,80.36000061035156],[1742425080000,11.65693,11.65713,11.6551,11.65516,122.12999725341797],[1742425140000,11.65516,11.65757,11.65504,11.65632,100.26000213623047],[1742425200000,11.65672,11.66057,11.65671,11.65947,116.98999786376953],[1742425260000,11.65941,11.66005,11.65731,11.65731,166.39999389648438],[1742425320000,11.65732,11.65795,11.65632,11.657,124.62999725341797],[1742425380000,11.65699,11.65707,11.65608,11.65619,105.69999694824219],[1742425440000,11.65638,11.6568,11.65455,11.65537,120.9800033569336],[1742425500000,11.65517,11.65663,11.65516,11.65642,64.2300033569336],[1742425560000,11.65637,11.6574,11.6554,11.657,157.74000549316406],[1742425620000,11.6574,11.65759,11.65624,11.65632,126.33000183105469],[1742425680000,11.65632,11.65746,11.65612,11.65723,51.279998779296875],[1742425740000,11.65702,11.65702,11.65545,11.65615,31.709999084472656],[1742425800000,11.65616,11.65655,11.6525,11.6527,156.91000366210938],[1742425860000,11.6529,11.65328,11.65198,11.65198,109.0199966430664],[1742425920000,11.65206,11.65279,11.65206,11.65267,41.81999969482422],[1742425980000,11.65301,11.65303,11.65155,11.6523,55.900001525878906],[1742426040000,11.6523,11.65269,11.65143,11.65222,74.33000183105469],[1742426100000,11.65223,11.65344,11.65126,11.65204,55.720001220703125],[1742426160000,11.65245,11.65245,11.64923,11.65094,74.05999755859375],[1742426220000,11.65053,11.65062,11.65006,11.65006,48.70000076293945],[1742426280000,11.65007,11.65114,11.64867,11.64887,51.150001525878906],[1742426340000,11.64888,11.64989,11.64888,11.64988,40.869998931884766],[1742426400000,11.64968,11.65069,11.64887,11.64961,54.97999954223633],[1742426460000,11.64962,11.65014,11.64907,11.6501,86.52999877929688],[1742426520000,11.65014,11.65085,11.65009,11.6505,39.810001373291016],[1742426580000,11.65046,11.65067,11.64937,11.6496,55.9900016784668],[1742426640000,11.6496,11.64983,11.64899,11.64983,23.8799991607666],[1742426700000,11.65003,11.65125,11.65003,11.6507,49.2400016784668],[1742426760000,11.6508,11.65099,11.65011,11.65012,38.33000183105469],[1742426820000,11.65011,11.65045,11.64947,11.64988,30.899999618530273],[1742426880000,11.64975,11.65082,11.64975,11.65016,36.540000915527344],[1742426940000,11.65011,11.65074,11.64993,11.65063,65.55000305175781],[1742427000000,11.65023,11.65098,11.64994,11.65002,41.97999954223633],[1742427060000,11.65004,11.65103,11.64989,11.64989,44.25],[1742427120000,11.64968,11.64968,11.64806,11.64921,104.52999877929688],[1742427180000,11.64921,11.65152,11.64921,11.65132,75.94000244140625],[1742427240000,11.65112,11.65195,11.65048,11.6505,64.8499984741211],[1742427300000,11.65051,11.65235,11.65051,11.65231,69.41999816894531],[1742427360000,11.6523,11.65315,11.65197,11.65241,62],[1742427420000,11.65219,11.65351,11.65218,11.65314,118.83000183105469],[1742427480000,11.65312,11.6534,11.65233,11.6534,60.189998626708984],[1742427540000,11.65301,11.65449,11.65265,11.65414,188.0500030517578],[1742427600000,11.65414,11.65527,11.65377,11.65527,97.18000030517578],[1742427660000,11.65507,11.65633,11.65412,11.65633,91.7699966430664],[1742427720000,11.65634,11.65855,11.65573,11.65833,107.80999755859375],[1742427780000,11.65833,11.65835,11.65764,11.65812,43.709999084472656],[1742427840000,11.65833,11.65928,11.6581,11.65888,39.220001220703125],[1742427900000,11.65888,11.65936,11.65851,11.65891,80.44999694824219],[1742427960000,11.65891,11.65959,11.65816,11.65915,220.7899932861328],[1742428020000,11.65896,11.65911,11.65696,11.65735,157.6199951171875],[1742428080000,11.65737,11.65929,11.65737,11.65909,122.41999816894531],[1742428140000,11.65911,11.65911,11.6578,11.65799,103.33999633789062],[1742428200000,11.65779,11.6586,11.65779,11.6586,132.1199951171875],[1742428260000,11.65838,11.65996,11.6583,11.65986,375.80999755859375],[1742428320000,11.65967,11.66087,11.65792,11.65792,55.18000030517578],[1742428380000,11.65794,11.65856,11.6576,11.65811,140.6999969482422],[1742428440000,11.65769,11.6591,11.65768,11.65896,68.66999816894531],[1742428500000,11.65897,11.6592,11.65872,11.65874,57.77000045776367],[1742428560000,11.65873,11.66066,11.65872,11.66066,76.2300033569336],[1742428620000,11.66068,11.66088,11.65913,11.65937,155.2899932861328],[1742428680000,11.65929,11.66069,11.65807,11.66029,170.4600067138672],[1742428740000,11.66048,11.66048,11.65717,11.65717,84.73999786376953]]