[[1742342400000,14.5473,14.5489,14.5463,14.5477,143.49000549316406],[1742342460000,14.5475,14.5488,14.5473,14.5477,47.2599983215332],[1742342520000,14.5479,14.5489,14.5464,14.5483,50.040000915527344],[1742342580000,14.548,14.5557,14.547,14.549,53.41999816894531],[1742342640000,14.5493,14.5498,14.5475,14.5498,43.04999923706055],[1742342700000,14.5495,14.5495,14.5458,14.548,60.25],[1742342760000,14.5479,14.55,14.5475,14.5496,57.619998931884766],[1742342820000,14.5494,14.5506,14.5484,14.5506,40.20000076293945],[1742342880000,14.5503,14.5509,14.55,14.5503,47.2599983215332],[1742342940000,14.5503,14.5514,14.5501,14.5505,77.73999786376953],[1742343000000,14.5505,14.5506,14.5499,14.5502,41.68000030517578],[1742343060000,14.55,14.5502,14.5497,14.5499,31.969999313354492],[1742343120000,14.5511,14.5521,14.5505,14.5521,44.439998626708984],[1742343180000,14.5519,14.552,14.5508,14.5511,36.099998474121094],[1742343240000,14.5509,14.5528,14.5499,14.5508,40.91999816894531],[1742343300000,14.5512,14.5521,14.5502,14.5519,62.439998626708984],[1742343360000,14.5518,14.552,14.5501,14.5502,63.20000076293945],[1742343420000,14.5499,14.5514,14.5497,14.5504,36.70000076293945],[1742343480000,14.5503,14.551,14.5498,14.5501,40.93000030517578],[1742343540000,14.5495,14.5504,14.5494,14.5502,23.459999084472656],[1742343600000,14.5503,14.5508,14.5472,14.5493,27.139999389648438],[1742343660000,14.5492,14.5498,14.5482,14.5494,38.77000045776367],[1742343720000,14.5495,14.5516,14.5493,14.5504,36.63999938964844],[1742343780000,14.5504,14.5521,14.5495,14.5514,37.97999954223633],[1742343840000,14.5521,14.5535,14.5521,14.5532,20.700000762939453],[1742343900000,14.5532,14.5543,14.5491,14.5542,33.83000183105469],[1742343960000,14.5541,14.5544,14.5502,14.5502,9.350000381469727],[1742344020000,14.5502,14.5511,14.5481,14.5502,9.380000114440918],[1742344080000,14.5512,14.5536,14.5502,14.5524,17.31999969482422],[1742344140000,14.5522,14.5524,14.5491,14.5523,26.280000686645508],[1742344200000,14.5522,14.5529,14.5519,14.5523,26.219999313354492],[1742344260000,14.5523,14.5523,14.5509,14.5514,26.969999313354492],[1742344320000,14.5514,14.5517,14.5502,14.5516,32.459999084472656],[1742344380000,14.5514,14.5514,14.5495,14.5501,48.5099983215332],[1742344440000,14.55,14.5526,14.5499,14.5523,52.81999969482422],[1742344500000,14.5517,14.5522,14.5514,14.5521,86.18000030517578],[1742344560000,14.5521,14.5534,14.5518,14.5531,65.4800033569336],[1742344620000,14.5533,14.5545,14.5533,14.5534,52.81999969482422],[1742344680000,14.5534,14.5537,14.5522,14.5522,47.900001525878906],[1742344740000,14.5522,14.5548,14.5521,14.5548,72.6500015258789],[1742344800000,14.5551,14.5562,14.5542,14.5552,32.61000061035156],[1742344860000,14.5542,14.5562,14.5541,14.5542,8.319999694824219],[1742344920000,14.5542,14.557,14.5531,14.5532,34.279998779296875],[1742344980000,14.5533,14.5552,14.5532,14.5545,15.829999923706055],[1742345040000,14.5544,14.5606,14.5541,14.5541,23.8799991607666],[1742345100000,14.5614,14.5635,14.5599,14.5608,157.07000732421875],[1742345160000,14.5608,14.5612,14.5578,14.5584,187.66000366210938],[1742345220000,14.5584,14.5589,14.5558,14.5571,125.12000274658203],[1742345280000,14.5578,14.5585,14.5566,14.5577,408.8699951171875],[1742345340000,14.5575,14.5587,14.5564,14.5571,221.0800018310547],[1742345400000,14.5571,14.5586,14.553,14.5532,248.5500030517578],[1742345460000,14.5534,14.5545,14.5522,14.554,43.63999938964844],[1742345520000,14.5541,14.557,14.5523,14.5528,263.2200012207031],[1742345580000,14.5527,14.5537,14.5505,14.5524,284.7699890136719],[1742345640000,14.5525,14.5525,14.549,14.5493,222.39999389648438],[1742345700000,14.5493,14.5498,14.5471,14.5471,197.3800048828125],[1742345760000,14.5472,14.5488,14.5472,14.5485,134.8300018310547],[1742345820000,14.5482,14.5489,14.5465,14.547,105.63999938964844],[1742345880000,14.5469,14.553,14.5469,14.5525,424.1700134277344],[1742345940000,14.5524,14.553,14.5481,14.5526,176.69000244140625],[1742346000000,14.5529,14.5537,14.5525,14.5526,140.55999755859375],[1742346060000,14.5524,14.5529,14.5517,14.5519,163.58999633789062],[1742346120000,14.5519,14.5519,14.5509,14.5509,179.8699951171875],[1742346180000,14.5508,14.5516,14.55,14.55,136.75999450683594],[1742346240000,14.55,14.5507,14.5495,14.5497,96.87000274658203],[1742346300000,14.5498,14.5508,14.5497,14.5507,85.77999877929688],[1742346360000,14.5507,14.5507,14.5492,14.5494,76.79000091552734],[1742346420000,14.5495,14.5496,14.5489,14.549,116.33000183105469],[1742346480000,14.549,14.5501,14.5486,14.5499,81.30000305175781],[1742346540000,14.5501,14.551,14.5494,14.5496,227.82000732421875],[1742346600000,14.5495,14.5502,14.549,14.5501,95.72000122070312],[1742346660000,14.5501,14.5516,14.5497,14.5503,485.32000732421875],[1742346720000,14.5507,14.5519,14.549,14.5495,559.3699951171875],[1742346780000,14.5495,14.5497,14.5468,14.547,790.219970703125],[1742346840000,14.5474,14.5488,14.5471,14.5486,381.0799865722656],[1742346900000,14.5484,14.5497,14.5479,14.5487,280.8999938964844],[1742346960000,14.5484,14.5484,14.5434,14.5438,175.25999450683594],[1742347020000,14.5453,14.5478,14.5436,14.5475,90.3499984741211],[1742347080000,14.5476,14.5476,14.5464,14.5468,79.23999786376953],[1742347140000,14.547,14.5484,14.5465,14.547,146.07000732421875],[1742347200000,14.5465,14.5472,14.5457,14.5471,148.9499969482422],[1742347260000,14.5469,14.5473,14.5456,14.5471,185.02000427246094],[1742347320000,14.5472,14.5484,14.5463,14.5465,116.79000091552734],[1742347380000,14.5467,14.5486,14.5461,14.5486,236.5],[1742347440000,14.5482,14.5489,14.5467,14.5485,159.25],[1742347500000,14.5485,14.55,14.5471,14.5474,212.8000030517578],[1742347560000,14.5489,14.5494,14.5473,14.5486,193.3000030517578],[1742347620000,14.5485,14.5512,14.5473,14.5509,324.1400146484375],[1742347680000,14.5498,14.5523,14.549,14.5516,223.9199981689453],[1742347740000,14.5519,14.5536,14.5496,14.551,289.239990234375],[1742347800000,14.5509,14.552,14.5484,14.5494,578.7100219726562],[1742347860000,14.5494,14.5522,14.5487,14.5499,653.780029296875],[1742347920000,14.5497,14.5518,14.548,14.5506,723.25],[1742347980000,14.5505,14.5525,14.5486,14.5495,558.4000244140625],[1742348040000,14.5495,14.5512,14.5485,14.5499,216.22000122070312],[1742348100000,14.5488,14.5519,14.5488,14.5513,182.97999572753906],[1742348160000,14.5516,14.5522,14.5497,14.5504,189.10000610351562],[1742348220000,14.5503,14.5518,14.546,14.5464,552.4199829101562],[1742348280000,14.5462,14.5495,14.5459,14.547,495.2300109863281],[1742348340000,14.5468,14.549,14.546,14.5481,431.0899963378906],[1742348400000,14.5482,14.5484,14.5459,14.5474,525.8300170898438],[1742348460000,14.5474,14.55,14.547,14.5489,447.94000244140625],[1742348520000,14.5482,14.5499,14.5472,14.5489,264.2799987792969],[1742348580000,14.5489,14.5505,14.5477,14.5484,297.54998779296875],[1742348640000,14.5485,14.5499,14.5469,14.5475,168.24000549316406],[1742348700000,14.5473,14.5494,14.546,14.5466,471.5],[1742348760000,14.5467,14.5492,14.5459,14.5459,359.0199890136719],[1742348820000,14.5461,14.5484,14.5448,14.5461,342.1199951171875],[1742348880000,14.5463,14.5477,14.5456,14.5465,107.04000091552734],[1742348940000,14.5463,14.5472,14.5454,14.5466,146.0399932861328],[1742349000000,14.5464,14.5482,14.5446,14.5476,274.010009765625],[1742349060000,14.5478,14.5486,14.5464,14.5474,91.76000213623047],[1742349120000,14.5474,14.548,14.5458,14.5469,63.95000076293945],[1742349180000,14.547,14.5478,14.5464,14.5477,105.66999816894531],[1742349240000,14.5477,14.5485,14.5464,14.5479,72.29000091552734],[1742349300000,14.5479,14.5479,14.5451,14.547,126.51000213623047],[1742349360000,14.5471,14.5474,14.5445,14.5473,136.25],[1742349420000,14.5473,14.5487,14.5466,14.5472,102.87999725341797],[1742349480000,14.5474,14.5499,14.5463,14.5474,144.5800018310547],[1742349540000,14.5477,14.5485,14.5465,14.5475,130.66000366210938],[1742349600000,14.5461,14.5475,14.5441,14.5441,201.6999969482422],[1742349660000,14.544,14.5468,14.542,14.5445,158.4600067138672],[1742349720000,14.5442,14.5468,14.5439,14.5452,309.4800109863281],[1742349780000,14.5454,14.5485,14.5452,14.5477,134.88999938964844],[1742349840000,14.5464,14.5489,14.546,14.5473,190.55999755859375],[1742349900000,14.5473,14.5494,14.5466,14.5475,172.49000549316406],[1742349960000,14.5476,14.5482,14.5465,14.5475,95.93000030517578],[1742350020000,14.5475,14.5486,14.5454,14.5476,115.41999816894531],[1742350080000,14.547,14.548,14.5452,14.5463,159.85000610351562],[1742350140000,14.5466,14.5489,14.5458,14.5473,141.82000732421875],[1742350200000,14.5474,14.5484,14.5458,14.5466,148.75],[1742350260000,14.5466,14.5488,14.5465,14.5467,130.75],[1742350320000,14.5472,14.549,14.5464,14.5473,109.83999633789062],[1742350380000,14.5472,14.5492,14.5468,14.5471,141.8300018310547],[1742350440000,14.5471,14.5489,14.5463,14.5465,171.0399932861328],[1742350500000,14.5468,14.5483,14.5456,14.5457,109.81999969482422],[1742350560000,14.5456,14.5473,14.5456,14.5468,112.68000030517578],[1742350620000,14.5468,14.5484,14.546,14.5462,97.30000305175781],[1742350680000,14.5462,14.5486,14.5461,14.547,115.37000274658203],[1742350740000,14.5472,14.5477,14.5461,14.5462,134.89999389648438],[1742350800000,14.5466,14.5477,14.5459,14.546,130.6699981689453],[1742350860000,14.5459,14.5472,14.5458,14.547,126.5],[1742350920000,14.5472,14.5476,14.5462,14.5463,144.55999755859375],[1742350980000,14.5462,14.5469,14.5438,14.545,123.7300033569336],[1742351040000,14.5452,14.5469,14.5448,14.5465,62.54999923706055],[1742351100000,14.5463,14.5504,14.5451,14.5493,322.67999267578125],[1742351160000,14.5494,14.5503,14.5472,14.5479,95.91000366210938],[1742351220000,14.548,14.5505,14.5476,14.5493,100.08000183105469],[1742351280000,14.5488,14.5491,14.5463,14.5464,130.69000244140625],[1742351340000,14.5464,14.5485,14.5461,14.5464,133.44000244140625],[1742351400000,14.5454,14.5462,14.5444,14.5454,162.6300048828125],[1742351460000,14.5454,14.5474,14.5445,14.5446,93.12999725341797],[1742351520000,14.5443,14.5476,14.5443,14.5469,112.58999633789062],[1742351580000,14.5469,14.5478,14.5459,14.5459,143.1699981689453],[1742351640000,14.546,14.5472,14.5456,14.5468,119.54000091552734],[1742351700000,14.5466,14.5486,14.5463,14.5464,109.83999633789062],[1742351760000,14.5465,14.548,14.5453,14.5461,86.19999694824219],[1742351820000,14.5462,14.5476,14.5459,14.5465,100.11000061035156],[1742351880000,14.5471,14.5481,14.5462,14.5464,54.2400016784668],[1742351940000,14.5464,14.5485,14.5462,14.5479,62.58000183105469],[1742352000000,14.5479,14.5488,14.5477,14.5485,104.29000091552734],[1742352060000,14.5485,14.5493,14.5463,14.5483,187.72999572753906],[1742352120000,14.5485,14.5513,14.5479,14.5513,167],[1742352180000,14.5512,14.5515,14.5493,14.5499,109.91999816894531],[1742352240000,14.55,14.5502,14.5485,14.5488,73.70999908447266],[1742352300000,14.5486,14.5504,14.5482,14.5484,104.31999969482422],[1742352360000,14.5484,14.5509,14.5484,14.5509,86.19999694824219],[1742352420000,14.5511,14.5514,14.55,14.5501,87.58999633789062],[1742352480000,14.5501,14.5523,14.5497,14.5513,86.19999694824219],[1742352540000,14.5513,14.5524,14.5512,14.552,72.27999877929688],[1742352600000,14.5516,14.553,14.5508,14.551,115.37000274658203],[1742352660000,14.5508,14.5529,14.5507,14.5512,72.27999877929688],[1742352720000,14.5514,14.5521,14.5506,14.5507,62.54999923706055],[1742352780000,14.5508,14.5511,14.5487,14.5487,98.69000244140625],[1742352840000,14.5487,14.5505,14.5486,14.5491,61.15999984741211],[1742352900000,14.5489,14.5501,14.5478,14.5484,77.8499984741211],[1742352960000,14.5483,14.549,14.5475,14.5487,98.69000244140625],[1742353020000,14.5487,14.5494,14.5477,14.549,77.83999633789062],[1742353080000,14.5491,14.551,14.5491,14.5504,84.79000091552734],[1742353140000,14.5503,14.5504,14.5494,14.5502,75.05999755859375],[1742353200000,14.5496,14.5504,14.5484,14.5492,72.27999877929688],[1742353260000,14.5493,14.5498,14.5481,14.5486,87.58999633789062],[1742353320000,14.5488,14.5493,14.5463,14.5464,50.040000915527344],[1742353380000,14.5465,14.5486,14.5462,14.5464,55.599998474121094],[1742353440000,14.5465,14.5479,14.5459,14.546,87.58000183105469],[1742353500000,14.546,14.5486,14.5459,14.5475,91.75],[1742353560000,14.5475,14.549,14.5467,14.5481,72.30999755859375],[1742353620000,14.5483,14.5483,14.5459,14.5459,61.15999984741211],[1742353680000,14.5459,14.5466,14.5453,14.5462,141.82000732421875],[1742353740000,14.5461,14.547,14.5454,14.5457,90.3499984741211],[1742353800000,14.5458,14.5459,14.545,14.5453,55.599998474121094],[1742353860000,14.5452,14.5456,14.5439,14.5439,43.09000015258789],[1742353920000,14.5438,14.5454,14.5437,14.5451,90.47000122070312],[1742353980000,14.5452,14.546,14.5446,14.5454,40.31999969482422],[1742354040000,14.5455,14.5469,14.5451,14.5463,84.79000091552734],[1742354100000,14.5462,14.5468,14.5452,14.5452,87.61000061035156],[1742354160000,14.5451,14.5454,14.5431,14.5436,95.91000366210938],[1742354220000,14.5435,14.5456,14.5434,14.5453,102.86000061035156],[1742354280000,14.5456,14.5475,14.5446,14.5465,136.22000122070312],[1742354340000,14.5466,14.5467,14.5452,14.546,50.040000915527344],[1742354400000,14.5463,14.5463,14.5441,14.5456,129.27000427246094],[1742354460000,14.5455,14.5472,14.5454,14.5463,145.9499969482422],[1742354520000,14.5461,14.5463,14.5452,14.5459,104.25],[1742354580000,14.5457,14.5467,14.5453,14.5459,82.01000213623047],[1742354640000,14.546,14.5475,14.5459,14.5472,66.7300033569336],[1742354700000,14.547,14.5489,14.547,14.5485,75.05999755859375],[1742354760000,14.5486,14.5489,14.5473,14.5478,113.9800033569336],[1742354820000,14.548,14.5486,14.5469,14.5486,90.3499984741211],[1742354880000,14.5488,14.5495,14.5478,14.5489,76.44999694824219],[1742354940000,14.5488,14.5489,14.5471,14.5478,150.1199951171875],[1742355000000,14.5478,14.5492,14.5474,14.5482,107.04000091552734],[1742355060000,14.5482,14.5492,14.5479,14.5487,130.7100067138672],[1742355120000,14.5488,14.5489,14.5452,14.5453,95.94000244140625],[1742355180000,14.5451,14.5461,14.5441,14.5447,175.32000732421875],[1742355240000,14.5446,14.5447,14.5422,14.5424,166.41000366210938],[1742355300000,14.5425,14.543,14.5417,14.5418,135],[1742355360000,14.5417,14.5428,14.5414,14.5424,58.380001068115234],[1742355420000,14.5423,14.543,14.5419,14.5427,176.7100067138672],[1742355480000,14.543,14.5442,14.5417,14.5432,111.2300033569336],[1742355540000,14.5433,14.5435,14.5413,14.5423,112.61000061035156],[1742355600000,14.5419,14.5435,14.5414,14.5433,95.91000366210938],[1742355660000,14.5431,14.5447,14.5431,14.544,93.12999725341797],[1742355720000,14.544,14.5461,14.5421,14.5454,82.04000091552734],[1742355780000,14.5451,14.5451,14.5438,14.5438,58.380001068115234],[1742355840000,14.5441,14.5444,14.5437,14.5439,37.529998779296875],[1742355900000,14.5441,14.5459,14.544,14.5454,68.11000061035156],[1742355960000,14.5456,14.5466,14.5444,14.5461,80.62000274658203],[1742356020000,14.5461,14.5472,14.5455,14.5472,83.4000015258789],[1742356080000,14.5471,14.5479,14.5464,14.5467,63.939998626708984],[1742356140000,14.5467,14.5471,14.5464,14.5468,104.25],[1742356200000,14.5466,14.5484,14.5452,14.5469,76.44999694824219],[1742356260000,14.5467,14.5473,14.5462,14.5471,61.15999984741211],[1742356320000,14.547,14.5494,14.5467,14.5487,79.33999633789062],[1742356380000,14.5486,14.5493,14.5467,14.5469,62.54999923706055],[1742356440000,14.5472,14.5487,14.5468,14.5472,83.43000030517578],[1742356500000,14.5471,14.549,14.547,14.5473,54.209999084472656],[1742356560000,14.5473,14.548,14.5462,14.5464,134.7899932861328],[1742356620000,14.5463,14.5464,14.543,14.5435,193.5399932861328],[1742356680000,14.5434,14.5442,14.543,14.5441,84.05000305175781],[1742356740000,14.5444,14.5454,14.5443,14.5445,112.88999938964844],[1742356800000,14.5452,14.5468,14.5441,14.5458,90.3499984741211],[1742356860000,14.5458,14.5461,14.5442,14.5459,75.05999755859375],[1742356920000,14.5459,14.5471,14.5455,14.5468,107.02999877929688],[1742356980000,14.547,14.547,14.5448,14.5448,62.54999923706055],[1742357040000,14.5449,14.5467,14.5448,14.5466,44.47999954223633],[1742357100000,14.5465,14.5465,14.5429,14.5429,86.18000030517578],[1742357160000,14.5429,14.5438,14.5423,14.5425,72.29000091552734],[1742357220000,14.5426,14.5445,14.5424,14.5441,65.33000183105469],[1742357280000,14.5441,14.5448,14.5436,14.5447,63.939998626708984],[1742357340000,14.5447,14.5461,14.5446,14.5453,48.650001525878906],[1742357400000,14.5456,14.5482,14.5455,14.5479,61.15999984741211],[1742357460000,14.5475,14.5483,14.5472,14.5479,62.54999923706055],[1742357520000,14.5485,14.5497,14.5485,14.5496,108.41999816894531],[1742357580000,14.5496,14.551,14.5496,14.5508,76.44999694824219],[1742357640000,14.5508,14.551,14.55,14.5501,87.56999969482422],[1742357700000,14.5499,14.55,14.5475,14.5475,83.4000015258789],[1742357760000,14.5481,14.5488,14.5454,14.5454,34.75],[1742357820000,14.5454,14.5471,14.5452,14.5471,45.869998931884766],[1742357880000,14.5469,14.551,14.5469,14.5506,59.77000045776367],[1742357940000,14.5508,14.551,14.5495,14.55,70.88999938964844],[1742358000000,14.55,14.5512,14.55,14.5504,80.62000274658203],[1742358060000,14.5501,14.5511,14.5496,14.5498,50.040000915527344],[1742358120000,14.5501,14.5509,14.5494,14.5503,123.75],[1742358180000,14.5503,14.5509,14.5499,14.5505,75.05999755859375],[1742358240000,14.551,14.5517,14.5503,14.5517,68.11000061035156],[1742358300000,14.5511,14.5513,14.5502,14.5502,47.2599983215332],[1742358360000,14.5503,14.5511,14.5503,14.5505,41.70000076293945],[1742358420000,14.5508,14.5511,14.5489,14.5493,77.83999633789062],[1742358480000,14.5492,14.55,14.5459,14.5499,47.2599983215332],[1742358540000,14.5501,14.5502,14.5476,14.5476,47.2599983215332],[1742358600000,14.5474,14.5485,14.547,14.5481,95.91000366210938],[1742358660000,14.5481,14.5486,14.546,14.5462,38.91999816894531],[1742358720000,14.5463,14.5501,14.5455,14.5494,44.47999954223633],[1742358780000,14.5494,14.5499,14.5492,14.5499,33.36000061035156],[1742358840000,14.5502,14.5506,14.549,14.549,48.650001525878906],[1742358900000,14.5491,14.5493,14.546,14.5478,65.33000183105469],[1742358960000,14.5479,14.5485,14.547,14.5474,29.190000534057617],[1742359020000,14.5479,14.5509,14.5479,14.5508,37.529998779296875],[1742359080000,14.5506,14.5508,14.5499,14.5499,38.91999816894531],[1742359140000,14.5501,14.5506,14.5471,14.5491,50.040000915527344],[1742359200000,14.5491,14.55,14.5482,14.5485,51.43000030517578],[1742359260000,14.5484,14.5492,14.5483,14.5486,63.939998626708984],[1742359320000,14.5487,14.5497,14.5458,14.5461,45.869998931884766],[1742359380000,14.5462,14.5477,14.546,14.5475,22.239999771118164],[1742359440000,14.5483,14.5516,14.5483,14.5506,50.040000915527344],[1742359500000,14.5504,14.5521,14.5504,14.5515,65.33000183105469],[1742359560000,14.5512,14.5519,14.55,14.5507,62.54999923706055],[1742359620000,14.5505,14.5505,14.5491,14.5491,68.11000061035156],[1742359680000,14.5488,14.5497,14.5463,14.5471,43.09000015258789],[1742359740000,14.5469,14.5511,14.5463,14.5508,52.81999969482422],[1742359800000,14.5509,14.5509,14.5461,14.5491,50.040000915527344],[1742359860000,14.5492,14.5497,14.5489,14.5492,51.43000030517578],[1742359920000,14.549,14.55,14.5489,14.5499,27.799999237060547],[1742359980000,14.5497,14.5509,14.5497,14.5508,63.939998626708984],[1742360040000,14.5508,14.5512,14.5485,14.5485,51.43000030517578],[1742360100000,14.5487,14.5488,14.547,14.5476,63.939998626708984],[1742360160000,14.5476,14.5506,14.547,14.5503,75.05999755859375],[1742360220000,14.5505,14.5518,14.5505,14.5512,91.73999786376953],[1742360280000,14.5512,14.5512,14.5467,14.5468,70.88999938964844],[1742360340000,14.5469,14.5502,14.5467,14.5499,75.05999755859375],[1742360400000,14.55,14.55,14.5476,14.548,90.3499984741211],[1742360460000,14.5478,14.5489,14.5435,14.5444,126.56999969482422],[1742360520000,14.5444,14.5465,14.5439,14.546,97.30999755859375],[1742360580000,14.5459,14.546,14.5438,14.5454,108.48999786376953],[1742360640000,14.5453,14.5462,14.544,14.5453,104.30000305175781],[1742360700000,14.5453,14.5453,14.5439,14.5441,74.29000091552734],[1742360760000,14.5445,14.5448,14.5442,14.5445,26.860000610351562],[1742360820000,14.5445,14.5465,14.5445,14.5465,71.01000213623047],[1742360880000,14.5463,14.5492,14.5455,14.5483,95.91000366210938],[1742360940000,14.5482,14.5482,14.5473,14.5473,69.5],[1742361000000,14.5475,14.5478,14.5457,14.5478,62.09000015258789],[1742361060000,14.5479,14.5497,14.5464,14.5472,77.38999938964844],[1742361120000,14.5474,14.5495,14.5472,14.5482,114.9800033569336],[1742361180000,14.5482,14.5501,14.5475,14.5499,59.41999816894531],[1742361240000,14.5498,14.551,14.549,14.55,194.75999450683594],[1742361300000,14.5507,14.5509,14.5487,14.5489,85.33999633789062],[1742361360000,14.5492,14.5502,14.5478,14.5499,151.1300048828125],[1742361420000,14.5496,14.5501,14.549,14.5498,47.2599983215332],[1742361480000,14.5495,14.5502,14.5489,14.5494,41.75],[1742361540000,14.5494,14.5518,14.549,14.5515,97.33999633789062],[1742361600000,14.5515,14.5524,14.5506,14.5517,102.94000244140625],[1742361660000,14.5517,14.5522,14.5499,14.5513,135.0800018310547],[1742361720000,14.5513,14.5518,14.5479,14.5482,233.72000122070312],[1742361780000,14.5483,14.5496,14.5483,14.5493,123.80000305175781],[1742361840000,14.5494,14.55,14.5476,14.548,113.98999786376953],[1742361900000,14.5478,14.5483,14.5469,14.5473,61.470001220703125],[1742361960000,14.5472,14.5478,14.5463,14.5474,52.9900016784668],[1742362020000,14.5476,14.5486,14.5472,14.5479,75.05999755859375],[1742362080000,14.548,14.548,14.5458,14.5471,114.31999969482422],[1742362140000,14.5471,14.548,14.5461,14.5462,94.5199966430664],[1742362200000,14.5465,14.5471,14.5459,14.5464,50.040000915527344],[1742362260000,14.5463,14.547,14.5461,14.5462,62.54999923706055],[1742362320000,14.5463,14.5503,14.5463,14.5496,107.05999755859375],[1742362380000,14.5513,14.5516,14.5498,14.5508,95.93000030517578],[1742362440000,14.5507,14.5524,14.55,14.552,115.37999725341797],[1742362500000,14.5522,14.5536,14.5519,14.5529,90.3499984741211],[1742362560000,14.5529,14.5538,14.5511,14.5511,108.41999816894531],[1742362620000,14.5512,14.5533,14.5512,14.5521,133.44000244140625],[1742362680000,14.5522,14.5527,14.5508,14.5513,111.19999694824219],[1742362740000,14.5514,14.5522,14.5501,14.5509,147.33999633789062],[1742362800000,14.5507,14.5523,14.5507,14.5523,101.47000122070312],[1742362860000,14.5524,14.5524,14.5517,14.5519,80.62000274658203],[1742362920000,14.5517,14.5525,14.5515,14.5522,47.2599983215332],[1742362980000,14.5522,14.5523,14.5513,14.5518,55.599998474121094],[1742363040000,14.5516,14.5537,14.5515,14.5534,76.44999694824219],[1742363100000,14.5532,14.554,14.5527,14.5529,80.62000274658203],[1742363160000,14.5528,14.5533,14.5487,14.5516,44.47999954223633],[1742363220000,14.5516,14.553,14.5507,14.551,120.93000030517578],[1742363280000,14.5504,14.5522,14.5504,14.5512,97.30000305175781],[1742363340000,14.5513,14.5519,14.55,14.5505,118.20999908447266],[1742363400000,14.5507,14.5513,14.5497,14.5505,82.02999877929688],[1742363460000,14.5504,14.5516,14.5498,14.5515,86.19999694824219],[1742363520000,14.5518,14.5535,14.5518,14.553,126.48999786376953],[1742363580000,14.5529,14.5535,14.5519,14.5532,112.58999633789062],[1742363640000,14.5532,14.5542,14.553,14.554,68.11000061035156],[1742363700000,14.5539,14.5539,14.5517,14.5522,72.27999877929688],[1742363760000,14.5523,14.5527,14.5521,14.5525,37.529998779296875],[1742363820000,14.5527,14.5543,14.5521,14.5525,151.50999450683594],[1742363880000,14.5526,14.5551,14.5525,14.5551,113.9800033569336],[1742363940000,14.555,14.5551,14.5521,14.5523,132.0500030517578],[1742364000000,14.5521,14.5538,14.5501,14.5513,129.27000427246094],[1742364060000,14.5517,14.5531,14.5513,14.5526,150.1199951171875],[1742364120000,14.5528,14.5546,14.5528,14.5535,183.72999572753906],[1742364180000,14.5534,14.5547,14.5528,14.5547,47.2599983215332],[1742364240000,14.5546,14.5555,14.5528,14.5543,152.97000122070312],[1742364300000,14.5543,14.5565,14.5536,14.5561,95.91000366210938],[1742364360000,14.556,14.5566,14.5543,14.5556,362.7900085449219],[1742364420000,14.5552,14.5563,14.5544,14.5547,343.3299865722656],[1742364480000,14.5545,14.5561,14.5545,14.5555,88.95999908447266],[1742364540000,14.5556,14.5559,14.5538,14.5549,123.70999908447266],[1742364600000,14.5549,14.5559,14.5544,14.5548,136.22000122070312],[1742364660000,14.5547,14.5563,14.5546,14.5554,88.95999908447266],[1742364720000,14.5553,14.5558,14.5543,14.5551,120.93000030517578],[1742364780000,14.5561,14.5561,14.5539,14.5546,132.0500030517578],[1742364840000,14.5544,14.5554,14.5533,14.5549,233.52000427246094],[1742364900000,14.5548,14.5558,14.5544,14.5552,246.02999877929688],[1742364960000,14.555,14.5558,14.5541,14.5542,95.91000366210938],[1742365020000,14.5542,14.555,14.5512,14.5526,126.48999786376953],[1742365080000,14.5522,14.5523,14.55,14.5521,143.1699981689453],[1742365140000,14.5524,14.5543,14.5509,14.5543,126.48999786376953],[1742365200000,14.554,14.555,14.5529,14.5534,170.97000122070312],[1742365260000,14.5535,14.5585,14.5535,14.5575,229.35000610351562],[1742365320000,14.5575,14.5596,14.557,14.5595,255.75999450683594],[1742365380000,14.5589,14.5609,14.5585,14.5605,461.4800109863281],[1742365440000,14.5603,14.5612,14.5583,14.5588,436.4599914550781],[1742365500000,14.5586,14.5619,14.5583,14.5611,276.6099853515625],[1742365560000,14.5605,14.5626,14.5603,14.5614,215.4499969482422],[1742365620000,14.5611,14.5621,14.5601,14.5611,201.5500030517578],[1742365680000,14.5613,14.5625,14.5613,14.5618,75.05999755859375],[1742365740000,14.562,14.5625,14.5611,14.5623,73.66999816894531],[1742365800000,14.5622,14.5622,14.5602,14.5615,258.5400085449219],[1742365860000,14.5616,14.5634,14.56,14.5621,304.4100036621094],[1742365920000,14.5622,14.5633,14.56,14.5604,127.87999725341797],[1742365980000,14.5604,14.5612,14.5586,14.5589,269.67999267578125],[1742366040000,14.5588,14.5597,14.5558,14.556,410.1499938964844],[1742366100000,14.5559,14.5559,14.5527,14.5541,364.32000732421875],[1742366160000,14.5541,14.5548,14.5518,14.5542,296.2099914550781],[1742366220000,14.5541,14.5559,14.5536,14.5546,130.6699981689453],[1742366280000,14.5546,14.5603,14.5546,14.5576,164.02000427246094],[1742366340000,14.5576,14.5583,14.5561,14.5563,157.07000732421875],[1742366400000,14.5564,14.5594,14.5564,14.5578,216.83999633789062],[1742366460000,14.5577,14.5585,14.5562,14.5564,180.6999969482422],[1742366520000,14.556,14.5567,14.5549,14.5549,154.2899932861328],[1742366580000,14.5547,14.5579,14.5535,14.5578,189.0399932861328],[1742366640000,14.5577,14.5582,14.5556,14.5561,207.11000061035156],[1742366700000,14.5562,14.5568,14.5537,14.5541,297.4700012207031],[1742366760000,14.5542,14.557,14.554,14.5552,451.8299865722656],[1742366820000,14.5551,14.5571,14.5547,14.5558,389.92999267578125],[1742366880000,14.5558,14.5568,14.5527,14.555,525.5399780273438],[1742366940000,14.5551,14.5561,14.5528,14.5553,306.95001220703125],[1742367000000,14.5548,14.5556,14.5543,14.5545,168.8300018310547],[1742367060000,14.5546,14.5556,14.5507,14.5508,154.25999450683594],[1742367120000,14.5507,14.5553,14.5507,14.5517,368.25],[1742367180000,14.5518,14.5531,14.5511,14.5518,290.5899963378906],[1742367240000,14.5517,14.5525,14.549,14.549,136.9199981689453],[1742367300000,14.549,14.5504,14.5479,14.5486,287.80999755859375],[1742367360000,14.5488,14.5528,14.5485,14.5501,390.6700134277344],[1742367420000,14.55,14.5525,14.5478,14.5485,568.5900268554688],[1742367480000,14.5488,14.5495,14.5465,14.5483,419.79998779296875],[1742367540000,14.5483,14.5484,14.5426,14.545,328.04998779296875],[1742367600000,14.5455,14.5455,14.5317,14.5322,273.9200134277344],[1742367660000,14.5323,14.5347,14.5277,14.5314,207.42999267578125],[1742367720000,14.5312,14.5378,14.5308,14.537,291.8900146484375],[1742367780000,14.5368,14.5386,14.5361,14.5371,250.63999938964844],[1742367840000,14.5371,14.5402,14.5367,14.5386,300.5400085449219],[1742367900000,14.5384,14.5385,14.5367,14.5381,179.50999450683594],[1742367960000,14.5381,14.5381,14.5328,14.5335,270.3900146484375],[1742368020000,14.533,14.54,14.533,14.5388,189.0399932861328],[1742368080000,14.5388,14.5427,14.5382,14.5424,205.72000122070312],[1742368140000,14.5425,14.5467,14.5418,14.5455,359.75],[1742368200000,14.5455,14.5471,14.5433,14.5463,232.1300048828125],[1742368260000,14.5463,14.5498,14.5463,14.5484,200.85000610351562],[1742368320000,14.5484,14.5514,14.5475,14.551,318.1700134277344],[1742368380000,14.5504,14.5538,14.5503,14.5533,191.82000732421875],[1742368440000,14.5535,14.5544,14.5493,14.5511,406.4100036621094],[1742368500000,14.5515,14.5524,14.5489,14.5516,363.6199951171875],[1742368560000,14.5516,14.5524,14.5474,14.5475,224.7100067138672],[1742368620000,14.5474,14.5494,14.5471,14.5492,88.4000015258789],[1742368680000,14.5489,14.5518,14.5488,14.5493,129.91000366210938],[1742368740000,14.5493,14.5515,14.5488,14.5515,189.8300018310547],[1742368800000,14.5514,14.5522,14.5488,14.5493,414.6499938964844],[1742368860000,14.5491,14.5514,14.5489,14.5494,185.0800018310547],[1742368920000,14.5498,14.5508,14.5466,14.5478,210.94000244140625],[1742368980000,14.5479,14.5497,14.546,14.5472,204.57000732421875],[1742369040000,14.5471,14.5508,14.5471,14.5503,144.55999755859375],[1742369100000,14.5499,14.5503,14.547,14.5475,186.25999450683594],[1742369160000,14.5475,14.5496,14.5464,14.5476,186.25999450683594],[1742369220000,14.5472,14.548,14.545,14.5479,187.64999389648438],[1742369280000,14.5487,14.5552,14.5467,14.5482,133.0399932861328],[1742369340000,14.5481,14.551,14.5474,14.5509,186.27000427246094],[1742369400000,14.551,14.559,14.5507,14.5587,428.79998779296875],[1742369460000,14.5586,14.5629,14.5581,14.5621,274.0299987792969],[1742369520000,14.5622,14.569,14.5611,14.5689,244.64999389648438],[1742369580000,14.5687,14.5732,14.5684,14.5718,219.9499969482422],[1742369640000,14.5715,14.573,14.5707,14.5722,229.32000732421875],[1742369700000,14.5721,14.5772,14.571,14.5772,266.8800048828125],[1742369760000,14.5772,14.5847,14.5762,14.5847,318.30999755859375],[1742369820000,14.5851,14.5949,14.5846,14.5866,531.3099975585938],[1742369880000,14.5863,14.5868,14.5806,14.582,405.8800048828125],[1742369940000,14.5821,14.5821,14.5713,14.5739,372.260009765625],[1742370000000,14.5737,14.5767,14.5708,14.5713,231.1199951171875],[1742370060000,14.5718,14.5727,14.5662,14.5664,278.2900085449219],[1742370120000,14.5668,14.5715,14.5628,14.5709,273.0799865722656],[1742370180000,14.5703,14.5759,14.5654,14.5666,376.1000061035156],[1742370240000,14.5668,14.5711,14.5666,14.5681,195.11000061035156],[1742370300000,14.5683,14.5746,14.5682,14.574,190],[1742370360000,14.5738,14.5798,14.5732,14.5794,239.07000732421875],[1742370420000,14.5795,14.5821,14.571,14.5711,332.6600036621094],[1742370480000,14.5711,14.5768,14.569,14.5725,323.8599853515625],[1742370540000,14.5723,14.5765,14.5712,14.5719,342.3599853515625],[1742370600000,14.5715,14.573,14.5684,14.5717,248.27999877929688],[1742370660000,14.5717,14.5729,14.5648,14.5649,311.0199890136719],[1742370720000,14.5648,14.5653,14.5574,14.5574,547.7000122070312],[1742370780000,14.5573,14.564,14.5561,14.564,281.3699951171875],[1742370840000,14.5639,14.5655,14.5612,14.5615,201.39999389648438],[1742370900000,14.5615,14.5615,14.5541,14.5544,231.72000122070312],[1742370960000,14.5545,14.5568,14.552,14.552,176.47999572753906],[1742371020000,14.5521,14.5521,14.5462,14.5467,182.32000732421875],[1742371080000,14.5468,14.5501,14.5451,14.5471,192.4600067138672],[1742371140000,14.5471,14.5509,14.5458,14.5484,367.67999267578125],[1742371200000,14.5481,14.5481,14.5392,14.5443,313.2200012207031],[1742371260000,14.5442,14.5512,14.5441,14.5451,378.0799865722656],[1742371320000,14.5453,14.5463,14.5427,14.545,269.6700134277344],[1742371380000,14.5452,14.5473,14.5423,14.5433,391.8800048828125],[1742371440000,14.5432,14.5468,14.5432,14.5446,213.57000732421875],[1742371500000,14.5449,14.5467,14.5436,14.546,203.6999969482422],[1742371560000,14.5462,14.5484,14.5454,14.5468,287.3599853515625],[1742371620000,14.5465,14.548,14.5462,14.547,217.30999755859375],[1742371680000,14.5469,14.5506,14.5468,14.5495,189.8800048828125],[1742371740000,14.5493,14.5546,14.5493,14.5526,208.61000061035156],[1742371800000,14.5527,14.5544,14.5468,14.5472,261.1099853515625],[1742371860000,14.5474,14.5474,14.5425,14.544,322.7799987792969],[1742371920000,14.5443,14.5471,14.5439,14.5457,239.77000427246094],[1742371980000,14.5458,14.5482,14.5458,14.548,176.52999877929688],[1742372040000,14.5479,14.5505,14.5461,14.5505,202.94000244140625],[1742372100000,14.5505,14.5515,14.5482,14.5493,186.25999450683594],[1742372160000,14.549,14.5507,14.5488,14.5505,194.60000610351562],[1742372220000,14.5504,14.5516,14.5489,14.5498,218.22999572753906],[1742372280000,14.5497,14.5517,14.5475,14.5478,192.22000122070312],[1742372340000,14.5481,14.552,14.5477,14.5517,113.12000274658203],[1742372400000,14.552,14.5529,14.5512,14.5528,289.07000732421875],[1742372460000,14.553,14.5531,14.5502,14.5512,151.77999877929688],[1742372520000,14.5512,14.5524,14.5502,14.5504,212.6699981689453],[1742372580000,14.5505,14.5505,14.5477,14.5489,258.5400085449219],[1742372640000,14.5489,14.5493,14.5413,14.5418,276.95001220703125],[1742372700000,14.5419,14.5422,14.5399,14.5415,169.0500030517578],[1742372760000,14.5418,14.5421,14.5383,14.5385,257.489990234375],[1742372820000,14.5384,14.5393,14.5379,14.5385,164.7899932861328],[1742372880000,14.5385,14.5434,14.5383,14.542,158.39999389648438],[1742372940000,14.5422,14.5452,14.5413,14.5452,291.8800048828125],[1742373000000,14.5452,14.5454,14.5413,14.542,241.86000061035156],[1742373060000,14.5421,14.5442,14.5412,14.544,201.50999450683594],[1742373120000,14.5443,14.5479,14.5436,14.5467,201.5500030517578],[1742373180000,14.5467,14.5485,14.546,14.5473,172.36000061035156],[1742373240000,14.5474,14.5477,14.5409,14.5419,190.3300018310547],[1742373300000,14.5419,14.5424,14.54,14.54,170.97000122070312],[1742373360000,14.5401,14.5426,14.5399,14.5407,203.4600067138672],[1742373420000,14.5407,14.5421,14.5384,14.5388,179.8699951171875],[1742373480000,14.5387,14.5394,14.5374,14.5385,214.6999969482422],[1742373540000,14.538,14.5387,14.5351,14.5375,326.4800109863281],[1742373600000,14.5373,14.5386,14.5364,14.5377,187.64999389648438],[1742373660000,14.5377,14.5397,14.5362,14.5382,308.55999755859375],[1742373720000,14.5383,14.5387,14.5347,14.5353,282.05999755859375],[1742373780000,14.5349,14.537,14.5332,14.5345,333.1400146484375],[1742373840000,14.5345,14.5378,14.532,14.5367,223.7899932861328],[1742373900000,14.5367,14.5372,14.5347,14.5364,258.55999755859375],[1742373960000,14.5365,14.5401,14.5362,14.5399,233.58999633789062],[1742374020000,14.5399,14.5418,14.5393,14.5415,204.30999755859375],[1742374080000,14.5413,14.5414,14.5389,14.54,279.92999267578125],[1742374140000,14.5401,14.5413,14.5384,14.5387,230.7899932861328],[1742374200000,14.5386,14.5393,14.5323,14.5326,153.7899932861328],[1742374260000,14.5326,14.5348,14.5314,14.5327,187.58999633789062],[1742374320000,14.5326,14.5329,14.5257,14.5263,262.70001220703125],[1742374380000,14.5264,14.5273,14.5256,14.5264,185.50999450683594],[1742374440000,14.5264,14.5307,14.5263,14.5305,173.42999267578125],[1742374500000,14.5305,14.5316,14.5288,14.5294,188.33999633789062],[1742374560000,14.5287,14.5298,14.5262,14.5274,139.69000244140625],[1742374620000,14.5272,14.5286,14.5255,14.5285,182.08999633789062],[1742374680000,14.5286,14.5292,14.5263,14.5275,139],[1742374740000,14.5274,14.5277,14.525,14.5257,184.8699951171875],[1742374800000,14.5251,14.5281,14.524,14.5281,216.83999633789062],[1742374860000,14.528,14.5287,14.5246,14.5254,186.25999450683594],[1742374920000,14.5254,14.5258,14.5238,14.5256,247.4199981689453],[1742374980000,14.5259,14.526,14.5232,14.5238,193.2100067138672],[1742375040000,14.5236,14.5292,14.5235,14.5288,201.7899932861328],[1742375100000,14.5289,14.5298,14.5276,14.529,317.6499938964844],[1742375160000,14.5289,14.5303,14.5278,14.5279,210.1199951171875],[1742375220000,14.528,14.5282,14.5256,14.5258,303.75],[1742375280000,14.5258,14.5273,14.5241,14.5273,192.02000427246094],[1742375340000,14.5272,14.5294,14.5272,14.5277,151.75999450683594],[1742375400000,14.5281,14.5282,14.5262,14.5265,197.85000610351562],[1742375460000,14.5263,14.5268,14.5227,14.5227,156.42999267578125],[1742375520000,14.5228,14.5244,14.5226,14.5242,180.74000549316406],[1742375580000,14.5242,14.5246,14.522,14.5239,145.92999267578125],[1742375640000,14.5239,14.5239,14.5218,14.5225,166.8699951171875],[1742375700000,14.5225,14.5229,14.521,14.5221,242.88999938964844],[1742375760000,14.5223,14.5254,14.5218,14.5249,261.3599853515625],[1742375820000,14.5248,14.5248,14.5219,14.5233,240.77000427246094],[1742375880000,14.523,14.5261,14.5228,14.5253,198.42999267578125],[1742375940000,14.5256,14.526,14.5221,14.5224,162.6199951171875],[1742376000000,14.5223,14.5231,14.5214,14.523,142.82000732421875],[1742376060000,14.5229,14.5229,14.5174,14.5178,132.72000122070312],[1742376120000,14.5177,14.5204,14.5177,14.5204,148.02999877929688],[1742376180000,14.5203,14.5212,14.5178,14.5189,184.8699951171875],[1742376240000,14.5186,14.5197,14.518,14.5187,219.60000610351562],[1742376300000,14.5188,14.5203,14.5188,14.5201,159.2100067138672],[1742376360000,14.5197,14.5197,14.5159,14.5159,215.4499969482422],[1742376420000,14.5159,14.5179,14.5156,14.516,124.48999786376953],[1742376480000,14.516,14.5173,14.5151,14.5168,45.66999816894531],[1742376540000,14.517,14.517,14.5153,14.5155,88.11000061035156],[1742376600000,14.5156,14.5168,14.5145,14.5147,97.51000213623047],[1742376660000,14.5147,14.5192,14.5147,14.5192,231.4499969482422],[1742376720000,14.5193,14.5198,14.5165,14.5174,174.24000549316406],[1742376780000,14.5173,14.5179,14.5164,14.5176,142.75],[1742376840000,14.5173,14.5178,14.5162,14.5166,168.19000244140625],[1742376900000,14.5164,14.521,14.5161,14.521,129.27000427246094],[1742376960000,14.5209,14.5216,14.5188,14.5189,143.1699981689453],[1742377020000,14.5188,14.5191,14.5166,14.5166,126.48999786376953],[1742377080000,14.5166,14.5202,14.5163,14.5187,171.6699981689453],[1742377140000,14.5188,14.5195,14.5172,14.5172,134.8300018310547],[1742377200000,14.5173,14.5192,14.5168,14.5185,107.02999877929688],[1742377260000,14.5186,14.5193,14.5177,14.5192,151.50999450683594],[1742377320000,14.5193,14.5223,14.519,14.5219,111.19999694824219],[1742377380000,14.522,14.5253,14.5218,14.5247,127.87999725341797],[1742377440000,14.5247,14.5285,14.5247,14.5281,177.92999267578125],[1742377500000,14.528,14.5288,14.5269,14.5284,112.58999633789062],[1742377560000,14.5285,14.53,14.5279,14.5296,101.47000122070312],[1742377620000,14.5294,14.5294,14.5261,14.5269,100.08000183105469],[1742377680000,14.5268,14.5269,14.5246,14.5259,182.30999755859375],[1742377740000,14.5261,14.5267,14.5248,14.5255,195.3000030517578],[1742377800000,14.5255,14.5263,14.5241,14.5243,123.70999908447266],[1742377860000,14.5244,14.5269,14.5244,14.5261,189.6999969482422],[1742377920000,14.5263,14.5284,14.524,14.524,316.2099914550781],[1742377980000,14.524,14.5253,14.5225,14.5235,226.63999938964844],[1742378040000,14.5238,14.5261,14.5238,14.5256,198.02000427246094],[1742378100000,14.5253,14.527,14.5233,14.527,399.80999755859375],[1742378160000,14.5269,14.5282,14.5254,14.5267,154.42999267578125],[1742378220000,14.5266,14.5291,14.5266,14.5275,295.30999755859375],[1742378280000,14.5276,14.5314,14.5276,14.5314,294.1300048828125],[1742378340000,14.5316,14.533,14.5281,14.5286,261.5400085449219],[1742378400000,14.5287,14.5319,14.5265,14.5268,114.93000030517578],[1742378460000,14.527,14.5278,14.5239,14.525,272.1000061035156],[1742378520000,14.525,14.5267,14.5232,14.5235,281.9700012207031],[1742378580000,14.5233,14.5266,14.5233,14.5254,378.3999938964844],[1742378640000,14.5252,14.5261,14.5231,14.5234,332.2099914550781],[1742378700000,14.5234,14.524,14.5224,14.5224,291.8999938964844],[1742378760000,14.5223,14.5227,14.5189,14.5199,252.97999572753906],[1742378820000,14.5198,14.5202,14.5187,14.5201,247.42999267578125],[1742378880000,14.52,14.5233,14.5195,14.523,423.1499938964844],[1742378940000,14.5229,14.5242,14.5214,14.5237,541.22998046875],[1742379000000,14.5236,14.5268,14.5229,14.5256,612.2100219726562],[1742379060000,14.5255,14.5286,14.5254,14.5268,350.1700134277344],[1742379120000,14.5266,14.5272,14.5226,14.5236,353.010009765625],[1742379180000,14.5236,14.5242,14.5215,14.5217,396.8500061035156],[1742379240000,14.5215,14.5218,14.5185,14.5211,315.1499938964844],[1742379300000,14.5213,14.5247,14.521,14.5244,182.77000427246094],[1742379360000,14.5243,14.5245,14.5218,14.5222,136.91000366210938],[1742379420000,14.522,14.5242,14.5215,14.5238,147.39999389648438],[1742379480000,14.5236,14.5282,14.5231,14.5279,238.3000030517578],[1742379540000,14.5231,14.5288,14.5231,14.5287,128.6300048828125],[1742379600000,14.5289,14.5306,14.5283,14.5289,114.63999938964844],[1742379660000,14.5288,14.5293,14.5256,14.5257,293.1600036621094],[1742379720000,14.5257,14.5263,14.5238,14.5258,263.239990234375],[1742379780000,14.5259,14.5262,14.5239,14.5246,264.1000061035156],[1742379840000,14.5248,14.5253,14.5242,14.5253,139],[1742379900000,14.5252,14.5271,14.5242,14.5243,159.85000610351562],[1742379960000,14.5244,14.5255,14.523,14.523,157.07000732421875],[1742380020000,14.523,14.5241,14.5226,14.5229,101.47000122070312],[1742380080000,14.5231,14.5241,14.522,14.5241,111.19999694824219],[1742380140000,14.5239,14.5253,14.5237,14.5239,151.50999450683594],[1742380200000,14.5238,14.5264,14.523,14.5241,126.48999786376953],[1742380260000,14.5245,14.5263,14.5244,14.5246,125.0999984741211],[1742380320000,14.5248,14.5279,14.5239,14.5245,145.9499969482422],[1742380380000,14.5245,14.5278,14.5245,14.5256,143.1699981689453],[1742380440000,14.5258,14.5286,14.5258,14.5277,144.5500030517578],[1742380500000,14.5275,14.5303,14.5268,14.5291,145.9499969482422],[1742380560000,14.5289,14.5299,14.5282,14.5297,111.77999877929688],[1742380620000,14.5297,14.5325,14.5297,14.5323,123.6500015258789],[1742380680000,14.5324,14.5358,14.5315,14.5341,122.31999969482422],[1742380740000,14.5345,14.5358,14.5332,14.5355,120.93000030517578],[1742380800000,14.5354,14.5398,14.535,14.5388,130.66000366210938],[1742380860000,14.5388,14.5388,14.5353,14.5354,99.37999725341797],[1742380920000,14.5356,14.5366,14.53,14.5309,152.2100067138672],[1742380980000,14.5309,14.5337,14.5301,14.5333,177.9199981689453],[1742381040000,14.5334,14.5344,14.5323,14.5323,203.07000732421875],[1742381100000,14.5322,14.5324,14.5283,14.5311,192.47000122070312],[1742381160000,14.5312,14.5317,14.5302,14.5314,95.1500015258789],[1742381220000,14.5309,14.5321,14.5296,14.5312,150.0399932861328],[1742381280000,14.5313,14.5339,14.5311,14.5311,127.69999694824219],[1742381340000,14.5313,14.5317,14.5284,14.5287,194.60000610351562],[1742381400000,14.5286,14.5289,14.5246,14.5264,120.93000030517578],[1742381460000,14.5267,14.5272,14.5249,14.5264,124.27999877929688],[1742381520000,14.5264,14.5288,14.5259,14.5288,115.37000274658203],[1742381580000,14.5288,14.5296,14.5283,14.5284,91.66999816894531],[1742381640000,14.5286,14.529,14.5275,14.5288,97.2699966430664],[1742381700000,14.529,14.5297,14.5282,14.5282,82.01000213623047],[1742381760000,14.5282,14.5305,14.5282,14.5305,93.12999725341797],[1742381820000,14.5304,14.5306,14.5287,14.5293,79.9000015258789],[1742381880000,14.5292,14.5323,14.529,14.5322,173.83999633789062],[1742381940000,14.5318,14.532,14.5293,14.5295,194.60000610351562],[1742382000000,14.5287,14.5292,14.5281,14.5284,101.47000122070312],[1742382060000,14.5283,14.5284,14.5258,14.5258,69.5],[1742382120000,14.5261,14.5273,14.5245,14.5272,137.61000061035156],[1742382180000,14.5282,14.53,14.5282,14.529,180.6999969482422],[1742382240000,14.529,14.5301,14.5278,14.5279,157.77999877929688],[1742382300000,14.5277,14.5285,14.5277,14.5279,76.4800033569336],[1742382360000,14.5279,14.5316,14.5279,14.5311,105.63999938964844],[1742382420000,14.5309,14.5327,14.5301,14.5301,129.3699951171875],[1742382480000,14.5303,14.532,14.5286,14.532,105.63999938964844],[1742382540000,14.532,14.5349,14.532,14.5348,84.79000091552734],[1742382600000,14.5355,14.5372,14.5352,14.5361,111.19999694824219],[1742382660000,14.536,14.5372,14.5338,14.5339,127.87999725341797],[1742382720000,14.5338,14.5341,14.5303,14.5311,76.44999694824219],[1742382780000,14.5312,14.5337,14.5296,14.5321,157.07000732421875],[1742382840000,14.532,14.5338,14.5316,14.5335,118.1500015258789],[1742382900000,14.5333,14.5333,14.5324,14.5328,98.69000244140625],[1742382960000,14.5327,14.5327,14.5295,14.5305,155.67999267578125],[1742383020000,14.5311,14.5311,14.5292,14.53,63.939998626708984],[1742383080000,14.5298,14.5304,14.5279,14.5282,134.8300018310547],[1742383140000,14.5282,14.5289,14.5271,14.5274,87.56999969482422],[1742383200000,14.5274,14.5283,14.5265,14.5279,140.38999938964844],[1742383260000,14.5277,14.5281,14.527,14.5281,86.18000030517578],[1742383320000,14.5279,14.5287,14.5275,14.5286,62.54999923706055],[1742383380000,14.5285,14.5285,14.5241,14.5245,112.58999633789062],[1742383440000,14.5245,14.5256,14.5243,14.525,54.720001220703125],[1742383500000,14.5252,14.5259,14.5236,14.5255,80.62000274658203],[1742383560000,14.5253,14.5275,14.5253,14.5274,108.41000366210938],[1742383620000,14.5275,14.5278,14.5265,14.527,95.91000366210938],[1742383680000,14.527,14.5271,14.5254,14.5265,54.209999084472656],[1742383740000,14.5265,14.5282,14.5262,14.528,77.83999633789062],[1742383800000,14.528,14.5303,14.5279,14.53,113.97000122070312],[1742383860000,14.5303,14.5307,14.5296,14.5306,61.15999984741211],[1742383920000,14.5307,14.5323,14.5288,14.5296,81.7699966430664],[1742383980000,14.5295,14.5301,14.5286,14.5292,125.0199966430664],[1742384040000,14.5291,14.5302,14.5264,14.527,99.56999969482422],[1742384100000,14.5268,14.5284,14.5258,14.5262,124.30000305175781],[1742384160000,14.5265,14.5299,14.526,14.5295,130.63999938964844],[1742384220000,14.5297,14.5297,14.5277,14.5283,150.07000732421875],[1742384280000,14.5284,14.5292,14.5262,14.5264,101.19999694824219],[1742384340000,14.5266,14.5307,14.5264,14.5306,168.7899932861328],[1742384400000,14.5307,14.5314,14.5295,14.5313,120.83999633789062],[1742384460000,14.5314,14.5321,14.5302,14.5306,117.44999694824219],[1742384520000,14.5305,14.5319,14.5302,14.5316,95.16000366210938],[1742384580000,14.5316,14.5327,14.529,14.5293,69.68000030517578],[1742384640000,14.5299,14.5321,14.5297,14.53,123.70999908447266],[1742384700000,14.5301,14.5301,14.5272,14.5275,122.30999755859375],[1742384760000,14.5278,14.529,14.5271,14.5288,147.33999633789062],[1742384820000,14.5291,14.5292,14.5273,14.5273,79.18000030517578],[1742384880000,14.5275,14.5301,14.5275,14.5301,55.599998474121094],[1742384940000,14.5298,14.5308,14.5298,14.5303,91.73999786376953],[1742385000000,14.5304,14.5324,14.53,14.5321,119.54000091552734],[1742385060000,14.5325,14.5327,14.5309,14.5322,112.58999633789062],[1742385120000,14.5322,14.5326,14.5302,14.5303,102.86000061035156],[1742385180000,14.5304,14.5325,14.5304,14.5325,95.91000366210938],[1742385240000,14.5323,14.5342,14.5319,14.5339,90.3499984741211],[1742385300000,14.5339,14.5339,14.5302,14.5305,114],[1742385360000,14.5312,14.5315,14.527,14.528,291.239990234375],[1742385420000,14.528,14.5308,14.528,14.529,312.75],[1742385480000,14.5293,14.5297,14.5274,14.5282,248.80999755859375],[1742385540000,14.5283,14.5307,14.5279,14.5297,164.02000427246094],[1742385600000,14.5297,14.5311,14.529,14.5293,173.75],[1742385660000,14.5295,14.5295,14.5258,14.5265,195.99000549316406],[1742385720000,14.5266,14.5277,14.5258,14.5274,204.22000122070312],[1742385780000,14.5277,14.5286,14.5268,14.527,155.7100067138672],[1742385840000,14.5267,14.5269,14.5223,14.5224,175.13999938964844],[1742385900000,14.5224,14.523,14.5201,14.5211,141.77999877929688],[1742385960000,14.5212,14.5225,14.5211,14.5214,179.4499969482422],[1742386020000,14.5216,14.5222,14.521,14.5214,132.17999267578125],[1742386080000,14.5211,14.5211,14.5169,14.5169,132.0500030517578],[1742386140000,14.517,14.5211,14.5168,14.5211,175.13999938964844],[1742386200000,14.5212,14.5243,14.521,14.5236,178.02000427246094],[1742386260000,14.5237,14.5239,14.5205,14.5212,168.39999389648438],[1742386320000,14.5212,14.5217,14.5193,14.5196,139.00999450683594],[1742386380000,14.5197,14.5221,14.5195,14.5215,133.44000244140625],[1742386440000,14.5212,14.5217,14.5198,14.5214,157.82000732421875],[1742386500000,14.5214,14.5232,14.5206,14.5229,159.99000549316406],[1742386560000,14.523,14.5236,14.5222,14.5229,120.93000030517578],[1742386620000,14.5229,14.5229,14.5208,14.522,83.4000015258789],[1742386680000,14.5221,14.5222,14.519,14.5197,113.9800033569336],[1742386740000,14.5196,14.5218,14.5196,14.5215,162.6300048828125],[1742386800000,14.5219,14.5227,14.5207,14.5212,204.3300018310547],[1742386860000,14.5211,14.5214,14.5164,14.5177,198.30999755859375],[1742386920000,14.5176,14.5195,14.5176,14.5194,103.55999755859375],[1742386980000,14.5193,14.5198,14.5186,14.5193,102.86000061035156],[1742387040000,14.5193,14.5208,14.519,14.5208,143.1699981689453],[1742387100000,14.5207,14.5241,14.5206,14.5231,158.4600067138672],[1742387160000,14.523,14.5232,14.5176,14.5199,189.0399932861328],[1742387220000,14.5198,14.5216,14.5183,14.5194,180.6999969482422],[1742387280000,14.5193,14.5216,14.5193,14.5214,191.82000732421875],[1742387340000,14.5212,14.5214,14.5202,14.5208,120.93000030517578],[1742387400000,14.5208,14.5218,14.5167,14.5181,159.85000610351562],[1742387460000,14.5181,14.5185,14.5171,14.5174,122.31999969482422],[1742387520000,14.5174,14.5194,14.5174,14.5183,118.1500015258789],[1742387580000,14.5185,14.521,14.5183,14.5207,140.38999938964844],[1742387640000,14.5205,14.5209,14.5176,14.5176,90.3499984741211],[1742387700000,14.518,14.5192,14.5159,14.5176,144.55999755859375],[1742387760000,14.518,14.5185,14.517,14.5175,120.93000030517578],[1742387820000,14.5175,14.5177,14.5151,14.5169,164.02000427246094],[1742387880000,14.5169,14.5192,14.5163,14.5187,120.93000030517578],[1742387940000,14.5183,14.5187,14.5166,14.5167,79.2300033569336],[1742388000000,14.5162,14.5166,14.5118,14.5119,166.8000030517578],[1742388060000,14.5118,14.5145,14.5113,14.5131,170.97000122070312],[1742388120000,14.5132,14.5138,14.5118,14.5137,141.77999877929688],[1742388180000,14.5136,14.5154,14.5131,14.5148,123.70999908447266],[1742388240000,14.5151,14.5173,14.5149,14.5168,162.6300048828125],[1742388300000,14.5172,14.5172,14.5137,14.5138,300.239990234375],[1742388360000,14.5138,14.515,14.5132,14.5138,159.72999572753906],[1742388420000,14.514,14.5148,14.5113,14.5115,147.2899932861328],[1742388480000,14.5116,14.5126,14.5102,14.5115,122.31999969482422],[1742388540000,14.5115,14.5118,14.5104,14.5115,123.70999908447266],[1742388600000,14.5116,14.5118,14.5103,14.5111,184.8699951171875],[1742388660000,14.511,14.5157,14.511,14.5157,137.61000061035156],[1742388720000,14.5154,14.5174,14.5147,14.5172,125.93000030517578],[1742388780000,14.5169,14.5175,14.5161,14.5168,44.630001068115234],[1742388840000,14.5169,14.5174,14.5154,14.5157,85.12999725341797],[1742388900000,14.5157,14.5188,14.5155,14.5181,198.77000427246094],[1742388960000,14.5181,14.5199,14.5171,14.5198,215.4499969482422],[1742389020000,14.5197,14.5219,14.5197,14.52,191.82000732421875],[1742389080000,14.5198,14.5221,14.5198,14.5212,201.5500030517578],[1742389140000,14.5213,14.5233,14.521,14.5216,240.47000122070312],[1742389200000,14.5211,14.5224,14.5207,14.521,226.57000732421875],[1742389260000,14.5212,14.5224,14.5181,14.5186,218.22999572753906],[1742389320000,14.5189,14.5211,14.5188,14.5199,104.25],[1742389380000,14.5201,14.5212,14.5177,14.5195,144.55999755859375],[1742389440000,14.5197,14.5197,14.5118,14.5119,111.19999694824219],[1742389500000,14.5119,14.5124,14.5111,14.5117,164.02000427246094],[1742389560000,14.5116,14.5153,14.5094,14.5149,165.74000549316406],[1742389620000,14.5152,14.5194,14.515,14.5192,157.07000732421875],[1742389680000,14.5192,14.5224,14.5189,14.5223,122.31999969482422],[1742389740000,14.5225,14.523,14.5191,14.5213,176.52999877929688],[1742389800000,14.521,14.521,14.5191,14.5195,136.22000122070312],[1742389860000,14.5194,14.5203,14.5183,14.5189,204.3300018310547],[1742389920000,14.5187,14.5204,14.5186,14.5203,140.38999938964844],[1742389980000,14.5203,14.5218,14.5185,14.5218,130.66000366210938],[1742390040000,14.5218,14.5223,14.5206,14.521,145.9499969482422],[1742390100000,14.5209,14.5214,14.5183,14.5183,139],[1742390160000,14.5184,14.5188,14.5173,14.5177,162.6300048828125],[1742390220000,14.5178,14.5182,14.5168,14.5181,165.41000366210938],[1742390280000,14.5178,14.5194,14.517,14.5175,158.4600067138672],[1742390340000,14.5174,14.5196,14.5174,14.5186,157.07000732421875],[1742390400000,14.5189,14.5201,14.5184,14.5197,169.5800018310547],[1742390460000,14.5195,14.521,14.5171,14.5174,165.41000366210938],[1742390520000,14.5173,14.5177,14.5161,14.5174,144.55999755859375],[1742390580000,14.5173,14.5173,14.5158,14.5158,169.5800018310547],[1742390640000,14.5158,14.5172,14.5155,14.5165,143.1699981689453],[1742390700000,14.5166,14.5181,14.516,14.516,132.0500030517578],[1742390760000,14.5161,14.5167,14.5146,14.516,145.9499969482422],[1742390820000,14.5163,14.5164,14.5142,14.5151,123.70999908447266],[1742390880000,14.5151,14.5158,14.5144,14.5153,105.63999938964844],[1742390940000,14.5152,14.516,14.5138,14.5159,166.8000030517578],[1742391000000,14.516,14.5161,14.5137,14.5155,195.99000549316406],[1742391060000,14.5156,14.5159,14.5108,14.5116,216.83999633789062],[1742391120000,14.5114,14.514,14.5102,14.5137,175.13999938964844],[1742391180000,14.5135,14.5149,14.512,14.5121,186.25999450683594],[1742391240000,14.512,14.5128,14.5083,14.5087,186.25999450683594],[1742391300000,14.5089,14.5095,14.507,14.5071,161.24000549316406],[1742391360000,14.5073,14.5094,14.5068,14.5088,148.13999938964844],[1742391420000,14.5086,14.5093,14.5068,14.5075,183.49000549316406],[1742391480000,14.5073,14.5121,14.5073,14.5118,168.19000244140625],[1742391540000,14.5117,14.514,14.5112,14.513,162.6300048828125],[1742391600000,14.5128,14.5133,14.5101,14.5106,234.91000366210938],[1742391660000,14.5103,14.5103,14.5067,14.5083,212.6699981689453],[1742391720000,14.5082,14.5133,14.5082,14.5116,216.83999633789062],[1742391780000,14.5116,14.512,14.5106,14.5118,202.94000244140625],[1742391840000,14.5119,14.5122,14.5087,14.5094,216.83999633789062],[1742391900000,14.5094,14.5101,14.5078,14.5096,209.88999938964844],[1742391960000,14.5098,14.5111,14.5071,14.5086,244.63999938964844],[1742392020000,14.5087,14.5088,14.5072,14.5076,200.16000366210938],[1742392080000,14.5075,14.5117,14.5074,14.5105,191.82000732421875],[1742392140000,14.5098,14.5131,14.5098,14.5121,195.99000549316406],[1742392200000,14.512,14.5158,14.5117,14.5147,200.16000366210938],[1742392260000,14.5139,14.5146,14.5128,14.5128,141.77999877929688],[1742392320000,14.5128,14.5134,14.5103,14.5115,158.4600067138672],[1742392380000,14.5117,14.5134,14.5112,14.5132,177.9199981689453],[1742392440000,14.5132,14.5171,14.513,14.5157,218.22999572753906],[1742392500000,14.5157,14.517,14.5147,14.5167,201.5500030517578],[1742392560000,14.5166,14.5202,14.5166,14.5181,198.05999755859375],[1742392620000,14.518,14.5201,14.5163,14.5168,180.6999969482422],[1742392680000,14.5166,14.5201,14.516,14.5192,342.1199951171875],[1742392740000,14.519,14.52,14.5176,14.518,232.22999572753906],[1742392800000,14.5181,14.519,14.5156,14.5156,307.2300109863281],[1742392860000,14.5157,14.5158,14.5124,14.5127,210.6300048828125],[1742392920000,14.5124,14.5124,14.509,14.5092,190.8300018310547],[1742392980000,14.5092,14.5122,14.5091,14.5122,127.87999725341797],[1742393040000,14.5124,14.5134,14.511,14.5113,190.42999267578125],[1742393100000,14.5114,14.5117,14.5102,14.5111,141.77999877929688],[1742393160000,14.5112,14.5125,14.5104,14.5114,143.1699981689453],[1742393220000,14.5113,14.5147,14.5113,14.5143,209.88999938964844],[1742393280000,14.5146,14.5157,14.5134,14.5156,209.88999938964844],[1742393340000,14.5153,14.5178,14.5149,14.5158,186.3300018310547],[1742393400000,14.5157,14.5168,14.5147,14.5163,189.0399932861328],[1742393460000,14.5163,14.5188,14.5159,14.5184,113.9800033569336],[1742393520000,14.5181,14.5199,14.5173,14.5198,173.75],[1742393580000,14.52,14.52,14.5178,14.5184,143.1699981689453],[1742393640000,14.5182,14.5189,14.5179,14.5184,123.70999908447266],[1742393700000,14.5185,14.5202,14.5182,14.5195,164.02000427246094],[1742393760000,14.5196,14.5208,14.5175,14.5178,165.4199981689453],[1742393820000,14.5178,14.5207,14.517,14.5179,205.75],[1742393880000,14.5182,14.5201,14.5178,14.5199,183.47999572753906],[1742393940000,14.52,14.5212,14.5188,14.5197,169.57000732421875],[1742394000000,14.5197,14.5198,14.5174,14.5185,185.57000732421875],[1742394060000,14.519,14.5209,14.5158,14.5164,219.6199951171875],[1742394120000,14.5162,14.5173,14.5145,14.515,129.27000427246094],[1742394180000,14.515,14.5176,14.5134,14.5176,186.25999450683594],[1742394240000,14.5174,14.5201,14.5174,14.5201,297.6700134277344],[1742394300000,14.5201,14.5201,14.5177,14.5179,223.7899932861328],[1742394360000,14.5178,14.5189,14.5174,14.5185,151.50999450683594],[1742394420000,14.5183,14.5194,14.518,14.518,120.93000030517578],[1742394480000,14.5181,14.5195,14.5169,14.5181,212.60000610351562],[1742394540000,14.518,14.5201,14.5172,14.5201,245.97999572753906],[1742394600000,14.5199,14.522,14.5189,14.5218,190.42999267578125],[1742394660000,14.5218,14.5245,14.5209,14.5239,226.61000061035156],[1742394720000,14.524,14.5254,14.5234,14.5252,101.30999755859375],[1742394780000,14.5253,14.5272,14.525,14.5272,81.80999755859375],[1742394840000,14.5274,14.5293,14.5274,14.5289,180.2899932861328],[1742394900000,14.5289,14.5294,14.5277,14.5294,174.00999450683594],[1742394960000,14.5293,14.5295,14.5245,14.5267,148.72000122070312],[1742395020000,14.5266,14.5278,14.5257,14.5266,304.70001220703125],[1742395080000,14.5267,14.5269,14.5254,14.5256,284.239990234375],[1742395140000,14.5253,14.5263,14.5243,14.5253,93.1500015258789],[1742395200000,14.5254,14.5265,14.5251,14.5252,133.44000244140625],[1742395260000,14.5253,14.5268,14.5252,14.5261,122.31999969482422],[1742395320000,14.526,14.5287,14.5259,14.5287,213],[1742395380000,14.5287,14.5301,14.5262,14.5262,162.6300048828125],[1742395440000,14.5263,14.5266,14.5242,14.525,169.5800018310547],[1742395500000,14.525,14.5256,14.5237,14.5256,154.2899932861328],[1742395560000,14.5255,14.5274,14.5248,14.5269,118.1500015258789],[1742395620000,14.527,14.5289,14.5268,14.5289,141.77999877929688],[1742395680000,14.5279,14.5279,14.5252,14.5257,209.88999938964844],[1742395740000,14.5255,14.5299,14.5251,14.5299,155.67999267578125],[1742395800000,14.5299,14.5306,14.5295,14.5305,122.31999969482422],[1742395860000,14.5305,14.5334,14.5296,14.5332,107.02999877929688],[1742395920000,14.5332,14.5402,14.5332,14.54,252.13999938964844],[1742395980000,14.5402,14.541,14.5379,14.5382,251.52999877929688],[1742396040000,14.5382,14.5416,14.538,14.5404,251.52999877929688],[1742396100000,14.5402,14.5404,14.5361,14.5364,197.3800048828125],[1742396160000,14.5364,14.5401,14.5346,14.5401,138.3000030517578],[1742396220000,14.5403,14.5403,14.535,14.5353,169.5800018310547],[1742396280000,14.5352,14.5367,14.534,14.5356,147.33999633789062],[1742396340000,14.535,14.5353,14.5316,14.5323,202.94000244140625],[1742396400000,14.5322,14.5331,14.5308,14.532,198.77000427246094],[1742396460000,14.5322,14.5366,14.5316,14.5361,169.5800018310547],[1742396520000,14.536,14.5378,14.5358,14.5365,148.72999572753906],[1742396580000,14.5367,14.5367,14.5329,14.533,105.63999938964844],[1742396640000,14.533,14.533,14.5313,14.532,120.93000030517578],[1742396700000,14.532,14.5337,14.5315,14.5337,162.6300048828125],[1742396760000,14.5338,14.5361,14.5338,14.5354,143.1699981689453],[1742396820000,14.5353,14.5353,14.5335,14.5338,109.80999755859375],[1742396880000,14.5337,14.535,14.5335,14.534,165.41000366210938],[1742396940000,14.5342,14.5369,14.5337,14.5368,141.77999877929688],[1742397000000,14.5369,14.5385,14.536,14.5384,107.02999877929688],[1742397060000,14.5385,14.541,14.5379,14.5384,137.61000061035156],[1742397120000,14.5383,14.539,14.5369,14.5383,129.27000427246094],[1742397180000,14.5382,14.5393,14.5378,14.5391,123.70999908447266],[1742397240000,14.5394,14.5412,14.5382,14.5405,140.38999938964844],[1742397300000,14.5408,14.5427,14.5408,14.5413,162.6300048828125],[1742397360000,14.5412,14.5413,14.539,14.539,116.76000213623047],[1742397420000,14.5391,14.5415,14.5387,14.5389,158.4600067138672],[1742397480000,14.5389,14.5422,14.5374,14.5414,183.47999572753906],[1742397540000,14.5415,14.5421,14.54,14.541,191.82000732421875],[1742397600000,14.5411,14.5417,14.5404,14.5414,109.80999755859375],[1742397660000,14.5408,14.5408,14.5373,14.5373,145.9499969482422],[1742397720000,14.5374,14.5379,14.5362,14.5369,123.70999908447266],[1742397780000,14.537,14.5374,14.5366,14.5373,127.87999725341797],[1742397840000,14.5372,14.5373,14.5364,14.5367,174.82000732421875],[1742397900000,14.5367,14.5376,14.5361,14.537,123.70999908447266],[1742397960000,14.5371,14.5376,14.5353,14.5354,120.93000030517578],[1742398020000,14.5355,14.5369,14.5342,14.5342,128.5399932861328],[1742398080000,14.5341,14.5361,14.534,14.5357,170.19000244140625],[1742398140000,14.5358,14.5371,14.5344,14.5354,157.05999755859375],[1742398200000,14.5355,14.5359,14.5305,14.532,239.75],[1742398260000,14.5321,14.5329,14.5297,14.5304,205.7100067138672],[1742398320000,14.5306,14.5354,14.5294,14.5331,183.47999572753906],[1742398380000,14.5332,14.5347,14.533,14.5344,111.19999694824219],[1742398440000,14.5342,14.5365,14.5308,14.5356,178.08999633789062],[1742398500000,14.5357,14.5374,14.5355,14.5363,171.6699981689453],[1742398560000,14.5363,14.5371,14.5351,14.5369,97.30000305175781],[1742398620000,14.5369,14.5376,14.536,14.5363,127.75],[1742398680000,14.5363,14.5383,14.5352,14.5377,227.7100067138672],[1742398740000,14.5377,14.5389,14.5348,14.535,248.80999755859375],[1742398800000,14.5348,14.5392,14.5347,14.5376,166.08999633789062],[1742398860000,14.5379,14.5396,14.5368,14.5395,180.61000061035156],[1742398920000,14.5396,14.5409,14.5381,14.5387,127.62000274658203],[1742398980000,14.5384,14.5395,14.5371,14.5385,108.18000030517578],[1742399040000,14.5385,14.5405,14.5373,14.5404,98.69000244140625],[1742399100000,14.5403,14.5427,14.54,14.5411,157.0500030517578],[1742399160000,14.5412,14.543,14.5408,14.5418,143.1699981689453],[1742399220000,14.5416,14.542,14.5393,14.54,172.36000061035156],[1742399280000,14.54,14.5405,14.538,14.539,152.8300018310547],[1742399340000,14.539,14.5413,14.5383,14.5398,168.8800048828125],[1742399400000,14.5398,14.5459,14.5398,14.5452,186.25999450683594],[1742399460000,14.545,14.5461,14.545,14.5456,97.30000305175781],[1742399520000,14.5456,14.5456,14.5432,14.5446,208.13999938964844],[1742399580000,14.5445,14.5448,14.5423,14.5425,132.0399932861328],[1742399640000,14.5426,14.5433,14.5419,14.5421,118.1500015258789],[1742399700000,14.542,14.5445,14.5418,14.5436,126.48999786376953],[1742399760000,14.5437,14.5477,14.5435,14.5468,165.41000366210938],[1742399820000,14.547,14.5471,14.5438,14.5446,159.85000610351562],[1742399880000,14.5446,14.5473,14.5443,14.5471,200.16000366210938],[1742399940000,14.547,14.547,14.5458,14.5466,175.13999938964844],[1742400000000,14.5465,14.5466,14.5447,14.5457,233.52000427246094],[1742400060000,14.5456,14.5461,14.5434,14.5444,211.27999877929688],[1742400120000,14.5446,14.5458,14.544,14.5449,215.4499969482422],[1742400180000,14.5449,14.5484,14.5449,14.5476,216.8300018310547],[1742400240000,14.5476,14.553,14.5476,14.5528,234.8300018310547],[1742400300000,14.5529,14.5534,14.5504,14.5528,152.89999389648438],[1742400360000,14.5529,14.5538,14.5527,14.5536,90.3499984741211],[1742400420000,14.5538,14.5539,14.5479,14.5485,166.8000030517578],[1742400480000,14.5485,14.5495,14.5433,14.545,133.85000610351562],[1742400540000,14.5452,14.5453,14.5427,14.544,165.39999389648438],[1742400600000,14.5439,14.5445,14.5421,14.5424,157.07000732421875],[1742400660000,14.5424,14.5445,14.5419,14.5444,151.50999450683594],[1742400720000,14.5443,14.548,14.544,14.5463,148.72999572753906],[1742400780000,14.5463,14.5471,14.5452,14.5462,125.0999984741211],[1742400840000,14.5462,14.5468,14.5437,14.544,152.89999389648438],[1742400900000,14.5438,14.5442,14.5395,14.5431,125.77999877929688],[1742400960000,14.543,14.5457,14.5404,14.5451,172.9199981689453],[1742401020000,14.5453,14.5467,14.5447,14.545,166.6199951171875],[1742401080000,14.5451,14.546,14.5438,14.5441,135.4600067138672],[1742401140000,14.5441,14.5448,14.5436,14.5443,117.44000244140625],[1742401200000,14.5445,14.5445,14.5429,14.5436,120.93000030517578],[1742401260000,14.5439,14.5463,14.5429,14.5462,94.5199966430664],[1742401320000,14.546,14.5468,14.5454,14.5455,123.70999908447266],[1742401380000,14.5453,14.5461,14.5446,14.5455,107.02999877929688],[1742401440000,14.5455,14.5459,14.543,14.5432,136.22000122070312],[1742401500000,14.5434,14.5449,14.5431,14.5437,119.54000091552734],[1742401560000,14.5438,14.5453,14.5435,14.5446,102.63999938964844],[1742401620000,14.5446,14.5461,14.5445,14.5459,149.39999389648438],[1742401680000,14.5458,14.5461,14.5446,14.5449,206.3000030517578],[1742401740000,14.5452,14.5454,14.5439,14.5441,113.80999755859375],[1742401800000,14.5444,14.5444,14.5419,14.5424,113.9800033569336],[1742401860000,14.5428,14.544,14.5419,14.544,127.87999725341797],[1742401920000,14.5439,14.5457,14.5439,14.5449,123.70999908447266],[1742401980000,14.5448,14.5476,14.5443,14.5475,108.41999816894531],[1742402040000,14.5476,14.5498,14.5468,14.5498,116.76000213623047],[1742402100000,14.5495,14.551,14.5492,14.5495,125.0999984741211],[1742402160000,14.5494,14.5496,14.5486,14.5487,118.1500015258789],[1742402220000,14.5486,14.5488,14.5481,14.5487,90.3499984741211],[1742402280000,14.5486,14.5486,14.5472,14.5473,101.47000122070312],[1742402340000,14.5472,14.5473,14.5463,14.5463,63.939998626708984],[1742402400000,14.5462,14.5481,14.5459,14.548,90.3499984741211],[1742402460000,14.5481,14.5486,14.547,14.547,91.73999786376953],[1742402520000,14.5469,14.5483,14.5469,14.5475,88.95999908447266],[1742402580000,14.5475,14.5492,14.5468,14.5468,108.41999816894531],[1742402640000,14.5466,14.5466,14.5454,14.5462,84.79000091552734],[1742402700000,14.5462,14.5469,14.545,14.5452,104.25],[1742402760000,14.5452,14.5457,14.5435,14.5437,70.88999938964844],[1742402820000,14.5435,14.5447,14.5435,14.5438,95.91000366210938],[1742402880000,14.5439,14.5443,14.5428,14.5435,98.69000244140625],[1742402940000,14.5436,14.5443,14.5427,14.5427,94.5199966430664],[1742403000000,14.5427,14.5442,14.5421,14.5442,100.08000183105469],[1742403060000,14.5443,14.5463,14.5432,14.5443,143.1699981689453],[1742403120000,14.5442,14.5453,14.5439,14.5441,109.80999755859375],[1742403180000,14.5441,14.5445,14.5437,14.5441,88.88999938964844],[1742403240000,14.5441,14.5445,14.5436,14.5445,61.15999984741211],[1742403300000,14.5441,14.5441,14.5425,14.5426,79.2300033569336],[1742403360000,14.5429,14.5429,14.5417,14.5419,75.05999755859375],[1742403420000,14.5418,14.542,14.541,14.5412,111.19999694824219],[1742403480000,14.5409,14.5412,14.5399,14.5402,91.73999786376953],[1742403540000,14.5402,14.5412,14.5391,14.5396,118.1500015258789],[1742403600000,14.5396,14.5405,14.5394,14.5395,40.02000045776367],[1742403660000,14.5396,14.5407,14.5392,14.5401,52.439998626708984],[1742403720000,14.5399,14.5401,14.5342,14.5388,68.94000244140625],[1742403780000,14.5385,14.5407,14.5369,14.5404,58.09000015258789],[1742403840000,14.5402,14.5418,14.5397,14.5418,81.2300033569336],[1742403900000,14.5417,14.542,14.5414,14.5417,43.470001220703125],[1742403960000,14.5418,14.5419,14.5408,14.5415,38.63999938964844],[1742404020000,14.5413,14.5416,14.5388,14.5397,44.970001220703125],[1742404080000,14.5395,14.5396,14.538,14.5389,52.5],[1742404140000,14.5392,14.5413,14.539,14.5407,95.8499984741211],[1742404200000,14.5408,14.5409,14.5378,14.5409,36.41999816894531],[1742404260000,14.541,14.5432,14.5405,14.5431,56.099998474121094],[1742404320000,14.5431,14.5433,14.5379,14.5379,131.02000427246094],[1742404380000,14.5379,14.5391,14.5374,14.539,52.11000061035156],[1742404440000,14.5389,14.5408,14.5388,14.5408,82.22000122070312],[1742404500000,14.5408,14.5441,14.5395,14.5434,77.58999633789062],[1742404560000,14.5435,14.5455,14.5433,14.545,134.8300018310547],[1742404620000,14.545,14.5456,14.5422,14.5441,161.24000549316406],[1742404680000,14.5442,14.5446,14.5407,14.5422,191.8300018310547],[1742404740000,14.5421,14.5437,14.5419,14.5435,130.72999572753906],[1742404800000,14.5439,14.5451,14.5434,14.5444,104.26000213623047],[1742404860000,14.5439,14.5442,14.5423,14.544,123.70999908447266],[1742404920000,14.5439,14.5462,14.5437,14.5458,97.16999816894531],[1742404980000,14.5458,14.5465,14.545,14.5459,101.47000122070312],[1742405040000,14.5461,14.5472,14.5448,14.5466,166.7899932861328],[1742405100000,14.5465,14.5487,14.5464,14.5487,216.83999633789062],[1742405160000,14.5488,14.549,14.5463,14.5484,177.9199981689453],[1742405220000,14.5483,14.5483,14.5458,14.5469,170.97000122070312],[1742405280000,14.5471,14.5472,14.546,14.5471,186.25999450683594],[1742405340000,14.5472,14.5475,14.545,14.5465,157.07000732421875],[1742405400000,14.5469,14.5488,14.5461,14.5476,177.9199981689453],[1742405460000,14.5482,14.549,14.5459,14.5481,168.19000244140625],[1742405520000,14.5481,14.5481,14.5453,14.5462,209.88999938964844],[1742405580000,14.5461,14.5485,14.5461,14.5477,162.6300048828125],[1742405640000,14.5476,14.5492,14.5474,14.5479,158.4600067138672],[1742405700000,14.548,14.5505,14.548,14.5502,158.4600067138672],[1742405760000,14.55,14.554,14.55,14.554,180.6999969482422],[1742405820000,14.5542,14.5543,14.5516,14.553,170.97000122070312],[1742405880000,14.553,14.5533,14.5514,14.553,158.4600067138672],[1742405940000,14.5524,14.5524,14.5472,14.5481,174.30999755859375],[1742406000000,14.5481,14.5505,14.5476,14.5505,125.0999984741211],[1742406060000,14.5504,14.5504,14.5473,14.5475,88.20999908447266],[1742406120000,14.5473,14.5487,14.5454,14.5477,105.41999816894531],[1742406180000,14.5477,14.5484,14.5465,14.5473,219.6199951171875],[1742406240000,14.5476,14.5491,14.5458,14.5458,266.8800048828125],[1742406300000,14.5463,14.5467,14.544,14.5441,236.3000030517578],[1742406360000,14.5442,14.5444,14.5402,14.541,271.07000732421875],[1742406420000,14.541,14.5448,14.541,14.5438,253.00999450683594],[1742406480000,14.5437,14.5453,14.5434,14.5449,205.72000122070312],[1742406540000,14.5446,14.5467,14.5443,14.5455,243.25],[1742406600000,14.5458,14.5478,14.5444,14.5476,193.2100067138672],[1742406660000,14.5474,14.5482,14.5451,14.5473,186.25999450683594],[1742406720000,14.5473,14.5486,14.5453,14.5474,272.44000244140625],[1742406780000,14.5467,14.5486,14.5461,14.5466,291.8999938964844],[1742406840000,14.5474,14.5486,14.5436,14.5439,314.1700134277344],[1742406900000,14.5441,14.5453,14.5392,14.5393,282.2099914550781],[1742406960000,14.5393,14.5397,14.537,14.5384,214.07000732421875],[1742407020000,14.5384,14.5386,14.536,14.5364,171.0500030517578],[1742407080000,14.5364,14.5367,14.534,14.5357,215.4499969482422],[1742407140000,14.5356,14.537,14.5322,14.5353,249.02000427246094],[1742407200000,14.5322,14.542,14.5192,14.5405,418.2900085449219],[1742407260000,14.5397,14.5406,14.5321,14.5342,353.1499938964844],[1742407320000,14.5337,14.5394,14.5321,14.5368,225.91000366210938],[1742407380000,14.5371,14.5394,14.5344,14.5344,166.69000244140625],[1742407440000,14.5346,14.5373,14.5303,14.5345,182.41000366210938],[1742407500000,14.5345,14.5351,14.5275,14.5289,239.6199951171875],[1742407560000,14.5289,14.5319,14.5275,14.5278,187.27999877929688],[1742407620000,14.5278,14.538,14.5277,14.5344,181.83999633789062],[1742407680000,14.5347,14.5372,14.534,14.534,172.1699981689453],[1742407740000,14.5339,14.5348,14.5301,14.5325,343.80999755859375],[1742407800000,14.5315,14.5346,14.5313,14.533,429.4700012207031],[1742407860000,14.5331,14.5361,14.5314,14.5342,612.5700073242188],[1742407920000,14.5338,14.5376,14.5321,14.5368,508.8299865722656],[1742407980000,14.5357,14.5389,14.5341,14.5361,441.30999755859375],[1742408040000,14.5362,14.5391,14.5353,14.5386,496.3699951171875],[1742408100000,14.5383,14.5411,14.5379,14.5403,350.95001220703125],[1742408160000,14.5405,14.5408,14.538,14.5391,435.07000732421875],[1742408220000,14.5388,14.5411,14.5384,14.5399,398.9599914550781],[1742408280000,14.5397,14.541,14.5377,14.5379,428.2099914550781],[1742408340000,14.5379,14.5411,14.5377,14.5395,404.510009765625],[1742408400000,14.5397,14.5431,14.5386,14.543,543.6199951171875],[1742408460000,14.5431,14.545,14.5424,14.5428,763.1099853515625],[1742408520000,14.5428,14.5445,14.5415,14.5438,492.05999755859375],[1742408580000,14.5438,14.5442,14.5422,14.5433,453.1400146484375],[1742408640000,14.5433,14.5454,14.5396,14.5444,410.04998779296875],[1742408700000,14.5438,14.5454,14.5403,14.5412,613.6699829101562],[1742408760000,14.5411,14.5451,14.54,14.5443,376.6499938964844],[1742408820000,14.5442,14.5466,14.5392,14.5406,451.7699890136719],[1742408880000,14.5406,14.5411,14.5387,14.539,357.25],[1742408940000,14.5388,14.5398,14.5382,14.5397,273.8299865722656],[1742409000000,14.5394,14.5421,14.5393,14.5412,418.3900146484375],[1742409060000,14.5419,14.5445,14.5418,14.5439,415.6099853515625],[1742409120000,14.5437,14.5458,14.5432,14.5445,352.2099914550781],[1742409180000,14.5448,14.5462,14.5431,14.5433,373.9100036621094],[1742409240000,14.544,14.544,14.5418,14.5425,324.3699951171875],[1742409300000,14.5426,14.5435,14.5377,14.5382,267.55999755859375],[1742409360000,14.5382,14.5448,14.5382,14.5442,274.5199890136719],[1742409420000,14.5443,14.5457,14.5433,14.5455,132.47999572753906],[1742409480000,14.5456,14.5456,14.5417,14.5438,187.9499969482422],[1742409540000,14.5439,14.5446,14.5407,14.5423,152.6999969482422],[1742409600000,14.5423,14.5432,14.5383,14.5384,223.32000732421875],[1742409660000,14.5386,14.5422,14.5384,14.5395,328.510009765625],[1742409720000,14.5395,14.5465,14.5376,14.546,337.3399963378906],[1742409780000,14.5459,14.5486,14.5412,14.5482,372.5],[1742409840000,14.5483,14.5495,14.5465,14.548,431.8800048828125],[1742409900000,14.5479,14.5509,14.5465,14.5492,350.25],[1742409960000,14.5482,14.5503,14.548,14.5495,352.3599853515625],[1742410020000,14.5496,14.5501,14.5474,14.5478,350.239990234375],[1742410080000,14.5477,14.5494,14.5463,14.5475,353.05999755859375],[1742410140000,14.5478,14.5487,14.5436,14.5461,326.6400146484375],[1742410200000,14.546,14.5499,14.5457,14.5484,328.0400085449219],[1742410260000,14.5486,14.5513,14.5476,14.5509,297.4599914550781],[1742410320000,14.5512,14.5514,14.5491,14.5498,301.6300048828125],[1742410380000,14.5501,14.5567,14.5498,14.5566,325.260009765625],[1742410440000,14.5564,14.5584,14.5551,14.5575,323.1199951171875],[1742410500000,14.5576,14.559,14.5562,14.5562,314.1400146484375],[1742410560000,14.5562,14.5563,14.5514,14.5516,350.2799987792969],[1742410620000,14.5522,14.5553,14.5513,14.5524,280.7799987792969],[1742410680000,14.5526,14.5556,14.5524,14.5555,293.2900085449219],[1742410740000,14.5556,14.5579,14.5543,14.557,273.8299865722656],[1742410800000,14.5572,14.5585,14.5548,14.5558,337.67999267578125],[1742410860000,14.5559,14.5579,14.555,14.5563,357.17999267578125],[1742410920000,14.5563,14.5579,14.5547,14.5547,301.489990234375],[1742410980000,14.5546,14.5577,14.554,14.5552,340.5400085449219],[1742411040000,14.555,14.556,14.5546,14.5558,269.6600036621094],[1742411100000,14.5558,14.5601,14.5553,14.5587,419.20001220703125],[1742411160000,14.559,14.5599,14.5575,14.5598,145.13999938964844],[1742411220000,14.5599,14.561,14.559,14.5593,129.72000122070312],[1742411280000,14.5593,14.5628,14.5592,14.5608,154.55999755859375],[1742411340000,14.5607,14.5621,14.5606,14.561,151.11000061035156],[1742411400000,14.5607,14.5618,14.5592,14.5594,132.47999572753906],[1742411460000,14.5594,14.5637,14.559,14.5614,289.7300109863281],[1742411520000,14.5618,14.5636,14.5594,14.5598,382.70001220703125],[1742411580000,14.5599,14.5599,14.5571,14.5587,340.2699890136719],[1742411640000,14.5587,14.5622,14.5581,14.5618,365.32000732421875],[1742411700000,14.5618,14.5625,14.558,14.5592,375.0400085449219],[1742411760000,14.5591,14.5635,14.5591,14.5618,422.45001220703125],[1742411820000,14.562,14.5639,14.5605,14.5623,335.6600036621094],[1742411880000,14.5621,14.5662,14.5604,14.5634,386.67999267578125],[1742411940000,14.5634,14.5647,14.5604,14.5608,282.1700134277344],[1742412000000,14.5607,14.5609,14.5557,14.5585,246.72000122070312],[1742412060000,14.558,14.5605,14.5566,14.5573,300.20001220703125],[1742412120000,14.5574,14.5635,14.5571,14.5615,303.010009765625],[1742412180000,14.5603,14.563,14.5598,14.5606,483.6499938964844],[1742412240000,14.5606,14.5668,14.5606,14.5667,380.8500061035156],[1742412300000,14.5667,14.5686,14.5657,14.5662,284.95001220703125],[1742412360000,14.5662,14.5674,14.5644,14.5661,296.07000732421875],[1742412420000,14.566,14.5662,14.5609,14.5624,304.3500061035156],[1742412480000,14.5625,14.564,14.5599,14.5607,357.20001220703125],[1742412540000,14.561,14.5622,14.5594,14.5614,355.75],[1742412600000,14.5615,14.5653,14.559,14.5635,415.42999267578125],[1742412660000,14.566,14.5681,14.5635,14.5644,498.7099914550781],[1742412720000,14.5642,14.5651,14.561,14.5618,355.7699890136719],[1742412780000,14.5612,14.5626,14.5589,14.559,416.82000732421875],[1742412840000,14.5585,14.5596,14.5565,14.5589,490.5],[1742412900000,14.5591,14.5593,14.5566,14.5571,373.8800048828125],[1742412960000,14.5572,14.561,14.5572,14.5599,348.7300109863281],[1742413020000,14.56,14.5607,14.5585,14.5597,665.7000122070312],[1742413080000,14.5593,14.5636,14.5586,14.5634,391.9700012207031],[1742413140000,14.5632,14.5647,14.562,14.5638,436.29998779296875],[1742413200000,14.5638,14.5659,14.5628,14.5643,382.20001220703125],[1742413260000,14.5646,14.5682,14.5645,14.5668,394.6499938964844],[1742413320000,14.5673,14.5684,14.5644,14.5652,439.0899963378906],[1742413380000,14.5651,14.5664,14.5628,14.5637,345.82000732421875],[1742413440000,14.5636,14.5675,14.5636,14.5647,407.05999755859375],[1742413500000,14.5649,14.5655,14.5628,14.5639,255.67999267578125],[1742413560000,14.564,14.5652,14.5629,14.5637,245.92999267578125],[1742413620000,14.5638,14.5655,14.5635,14.5651,159.75],[1742413680000,14.5648,14.5657,14.5628,14.5629,200.14999389648438],[1742413740000,14.5626,14.5638,14.5622,14.5627,174.94000244140625],[1742413800000,14.5619,14.562,14.558,14.5593,239.07000732421875],[1742413860000,14.5596,14.5598,14.5567,14.5584,319.1600036621094],[1742413920000,14.5584,14.5596,14.5574,14.5589,168.19000244140625],[1742413980000,14.559,14.5605,14.5585,14.5605,166.66000366210938],[1742414040000,14.5605,14.5617,14.5603,14.5607,151.50999450683594],[1742414100000,14.5606,14.5612,14.5598,14.5604,155.67999267578125],[1742414160000,14.5604,14.5606,14.5583,14.5604,184.8699951171875],[1742414220000,14.5605,14.5605,14.5569,14.5572,191.77000427246094],[1742414280000,14.5572,14.5595,14.5571,14.5594,147.33999633789062],[1742414340000,14.5593,14.5594,14.5556,14.5572,207.11000061035156],[1742414400000,14.5571,14.5592,14.5555,14.5584,109.80000305175781],[1742414460000,14.5583,14.5595,14.5576,14.5582,119.5],[1742414520000,14.5583,14.5609,14.5583,14.5595,104.25],[1742414580000,14.5594,14.5605,14.5594,14.5605,62.529998779296875],[1742414640000,14.5603,14.5603,14.5542,14.5574,50.52000045776367],[1742414700000,14.5568,14.5572,14.5502,14.5502,73.98999786376953],[1742414760000,14.5502,14.5571,14.5502,14.5565,66.12000274658203],[1742414820000,14.5566,14.5588,14.5566,14.5586,40.310001373291016],[1742414880000,14.5587,14.5595,14.5575,14.5585,93.12999725341797],[1742414940000,14.5586,14.5586,14.5578,14.5581,72.27999877929688],[1742415000000,14.5586,14.5586,14.5522,14.5573,41.47999954223633],[1742415060000,14.5571,14.5585,14.5558,14.558,112.5],[1742415120000,14.5583,14.5597,14.558,14.5588,98.69000244140625],[1742415180000,14.5588,14.5609,14.5584,14.5597,97.30000305175781],[1742415240000,14.5596,14.5613,14.5593,14.5599,86.18000030517578],[1742415300000,14.5596,14.5611,14.5542,14.5611,58.540000915527344],[1742415360000,14.5611,14.5611,14.5588,14.5589,50.040000915527344],[1742415420000,14.5587,14.5595,14.5582,14.5584,63.93000030517578],[1742415480000,14.5582,14.56,14.5582,14.5595,69.5],[1742415540000,14.5596,14.5617,14.5539,14.5613,52.33000183105469],[1742415600000,14.5615,14.5625,14.5562,14.5562,53.29999923706055],[1742415660000,14.5562,14.5562,14.5551,14.5552,5.760000228881836],[1742415720000,14.5553,14.5562,14.5538,14.5552,30.329999923706055],[1742415780000,14.5552,14.5552,14.5522,14.5532,11.460000038146973],[1742415840000,14.5531,14.5532,14.5521,14.5522,3.680000066757202],[1742415900000,14.5532,14.5532,14.5522,14.5522,3.0399999618530273],[1742415960000,14.5532,14.5532,14.5521,14.5521,5.760000228881836],[1742416020000,14.5522,14.5522,14.5521,14.5522,2.0799999237060547],[1742416080000,14.5522,14.5592,14.5503,14.5592,26.56999969482422],[1742416140000,14.5594,14.5599,14.5531,14.5532,22.34000015258789],[1742416200000,14.5532,14.5532,14.5531,14.5532,6.400000095367432],[1742416260000,14.5532,14.5595,14.5531,14.5587,38.27000045776367],[1742416320000,14.5588,14.5604,14.5541,14.5542,33.72999954223633],[1742416380000,14.5542,14.5616,14.5541,14.5612,52.709999084472656],[1742416440000,14.5614,14.5614,14.5551,14.5551,15.550000190734863],[1742416500000,14.5552,14.5621,14.5552,14.5606,48.90999984741211],[1742416560000,14.5608,14.5612,14.5551,14.5552,25.809999465942383],[1742416620000,14.5552,14.5606,14.5551,14.5604,29.290000915527344],[1742416680000,14.5605,14.5605,14.5559,14.5563,27.6299991607666],[1742416740000,14.5561,14.5562,14.5558,14.5559,55.400001525878906],[1742416800000,14.5557,14.5559,14.5521,14.5548,38.84000015258789],[1742416860000,14.5548,14.555,14.5511,14.5524,35.91999816894531],[1742416920000,14.5523,14.5553,14.5523,14.555,36.13999938964844],[1742416980000,14.555,14.556,14.5541,14.5556,66.63999938964844],[1742417040000,14.5558,14.557,14.5551,14.5558,99.70999908447266],[1742417100000,14.5554,14.5558,14.5554,14.5557,94.18000030517578],[1742417160000,14.5558,14.5571,14.5552,14.5565,120.73999786376953],[1742417220000,14.5563,14.5563,14.5558,14.5559,27.799999237060547],[1742417280000,14.5558,14.5576,14.5556,14.5569,129.52000427246094],[1742417340000,14.5571,14.5584,14.5558,14.5569,146.25999450683594],[1742417400000,14.5563,14.5569,14.5553,14.5558,200.8300018310547],[1742417460000,14.5573,14.5573,14.5558,14.5558,196.6699981689453],[1742417520000,14.5557,14.5561,14.5552,14.5558,110.80000305175781],[1742417580000,14.5556,14.5559,14.5556,14.5557,27.700000762939453],[1742417640000,14.5558,14.5563,14.5552,14.5554,83.0999984741211],[1742417700000,14.5554,14.5567,14.5554,14.5558,65.31999969482422],[1742417760000,14.556,14.5587,14.5521,14.5586,95.91000366210938],[1742417820000,14.5585,14.5585,14.5502,14.5576,47.709999084472656],[1742417880000,14.5578,14.5627,14.555,14.5578,128.0399932861328],[1742417940000,14.5577,14.5628,14.5531,14.5531,149.2100067138672],[1742418000000,14.5522,14.5532,14.5461,14.5461,0.8399999737739563],[1742418060000,14.5452,14.5462,14.5452,14.5462,0.41999998688697815],[1742418240000,14.5472,14.5472,14.5462,14.5472,0.6299999952316284],[1742418300000,14.5482,14.5522,14.5472,14.5482,1.8899999856948853],[1742418360000,14.5511,14.5522,14.5502,14.5512,1.2599999904632568],[1742418420000,14.5512,14.5512,14.5512,14.5512,0.20999999344348907],[1742418540000,14.5512,14.5512,14.5511,14.5511,0.41999998688697815],[1742418600000,14.5512,14.5512,14.5512,14.5512,1.4700000286102295],[1742418660000,14.5522,14.5532,14.5522,14.5532,0.41999998688697815],[1742418720000,14.5512,14.5512,14.5512,14.5512,0.20999999344348907],[1742418900000,14.5512,14.5512,14.5512,14.5512,1.0499999523162842],[1742419140000,14.5532,14.5532,14.5532,14.5532,0.20999999344348907],[1742419200000,14.5512,14.5512,14.5512,14.5512,0.20999999344348907],[1742419260000,14.5532,14.5532,14.5532,14.5532,0.6299999952316284],[1742419320000,14.5541,14.5542,14.5512,14.5512,1.2599999904632568],[1742419440000,14.5542,14.5542,14.5531,14.5531,0.41999998688697815],[1742419500000,14.5532,14.5532,14.5512,14.5512,0.8399999737739563],[1742419560000,14.5512,14.5522,14.5502,14.5502,1.2599999904632568],[1742419620000,14.5532,14.5532,14.5502,14.5512,0.8399999737739563],[1742419680000,14.5502,14.5542,14.5501,14.5502,1.6799999475479126],[1742419740000,14.5531,14.5542,14.5502,14.5512,2.7300000190734863],[1742419800000,14.5501,14.5512,14.5501,14.5502,0.6299999952316284],[1742419860000,14.5492,14.5492,14.5461,14.5461,1.6799999475479126],[1742419920000,14.5451,14.5492,14.5451,14.5482,1.2599999904632568],[1742419980000,14.5482,14.5512,14.5472,14.5492,1.0499999523162842],[1742420040000,14.5511,14.5511,14.5511,14.5511,0.20999999344348907],[1742420100000,14.5511,14.5512,14.5511,14.5512,0.6299999952316284],[1742420280000,14.5512,14.5512,14.5512,14.5512,0.6299999952316284],[1742420340000,14.5512,14.5522,14.5502,14.5522,1.2599999904632568],[1742420400000,14.5522,14.5532,14.5512,14.5512,1.4700000286102295],[1742420460000,14.5512,14.5512,14.5492,14.5492,0.41999998688697815],[1742420520000,14.5482,14.5522,14.5472,14.5472,1.2599999904632568],[1742420580000,14.5472,14.5521,14.5472,14.5521,1.2599999904632568],[1742420640000,14.5512,14.5522,14.5502,14.5512,1.4700000286102295],[1742420700000,14.5502,14.5512,14.5462,14.5481,4.409999847412109],[1742420760000,14.5512,14.5532,14.5512,14.5522,1.4700000286102295],[1742420820000,14.5522,14.5542,14.5502,14.5542,1.6799999475479126],[1742420880000,14.5551,14.5602,14.5532,14.5552,2.309999942779541],[1742420940000,14.5592,14.5592,14.5532,14.5542,2.7300000190734863],[1742421000000,14.5552,14.5552,14.5522,14.5532,1.8899999856948853],[1742421060000,14.5532,14.5552,14.5522,14.5542,2.940000057220459],[1742421120000,14.5532,14.5542,14.5532,14.5542,1.2599999904632568],[1742421180000,14.5542,14.5551,14.5531,14.5542,1.2599999904632568],[1742421240000,14.5542,14.5572,14.5542,14.5571,1.2599999904632568],[1742421300000,14.5562,14.5572,14.5512,14.5512,1.6799999475479126],[1742421360000,14.5561,14.5582,14.5561,14.5572,2.309999942779541],[1742421420000,14.5572,14.5572,14.5562,14.5572,1.6799999475479126],[1742421480000,14.5562,14.5572,14.5562,14.5572,1.6799999475479126],[1742421540000,14.5572,14.5622,14.5561,14.5622,2.0999999046325684],[1742421600000,14.5602,14.5636,14.5547,14.5634,121.13999938964844],[1742421660000,14.564,14.564,14.5572,14.5572,58.59000015258789],[1742421720000,14.5628,14.5628,14.5552,14.5572,2.690000057220459],[1742421780000,14.5549,14.5626,14.5532,14.5614,76.41000366210938],[1742421840000,14.5609,14.5635,14.5585,14.5607,44.2400016784668],[1742421900000,14.5608,14.5642,14.5593,14.5619,84.30000305175781],[1742421960000,14.5622,14.5649,14.5602,14.5644,31.739999771118164],[1742422020000,14.5637,14.5656,14.5627,14.5642,49.72999954223633],[1742422080000,14.5645,14.5652,14.5628,14.5634,40.04999923706055],[1742422140000,14.5635,14.5655,14.5629,14.5648,31.899999618530273],[1742422200000,14.5651,14.5654,14.5634,14.5646,17.729999542236328],[1742422260000,14.5649,14.5653,14.5572,14.5652,37.61000061035156],[1742422320000,14.5652,14.5662,14.5642,14.5662,4.199999809265137],[1742422380000,14.5646,14.5671,14.5582,14.5651,2.180000066757202],[1742422440000,14.5653,14.5656,14.5653,14.5653,5.519999980926514],[1742422500000,14.5652,14.567,14.5613,14.5622,69.81999969482422],[1742422560000,14.5622,14.5628,14.5608,14.5616,21.65999984741211],[1742422620000,14.562,14.563,14.5608,14.5619,25.110000610351562],[1742422680000,14.5619,14.5646,14.5619,14.5643,36.20000076293945],[1742422740000,14.5645,14.5658,14.562,14.5658,33.9900016784668],[1742422800000,14.5655,14.5662,14.5619,14.5648,27.469999313354492],[1742422860000,14.5652,14.5658,14.5647,14.5655,12.899999618530273],[1742422920000,14.5657,14.566,14.5651,14.5652,16.149999618530273],[1742422980000,14.5643,14.5652,14.5643,14.5652,7.010000228881836],[1742423040000,14.5645,14.5653,14.5642,14.5652,10.199999809265137],[1742423100000,14.5654,14.5662,14.5652,14.5652,10.6899995803833],[1742423160000,14.5652,14.5652,14.5643,14.5652,4.619999885559082],[1742423220000,14.5651,14.5651,14.5632,14.5636,22.829999923706055],[1742423280000,14.5638,14.5642,14.5629,14.5633,19.020000457763672],[1742423340000,14.5635,14.5642,14.5631,14.5635,16.360000610351562],[1742423400000,14.5635,14.5635,14.56,14.5603,35.36000061035156],[1742423460000,14.5606,14.5632,14.5556,14.5632,64.72000122070312],[1742423520000,14.5624,14.5632,14.5617,14.5628,42.25],[1742423580000,14.5629,14.5633,14.5601,14.5606,23.149999618530273],[1742423640000,14.5606,14.5622,14.5593,14.5611,20.100000381469727],[1742423700000,14.5616,14.5616,14.5607,14.5612,9.350000381469727],[1742423760000,14.5606,14.5612,14.5589,14.5602,47.33000183105469],[1742423820000,14.5605,14.5612,14.5602,14.5607,18.75],[1742423880000,14.5608,14.5612,14.5594,14.5602,23.290000915527344],[1742423940000,14.5602,14.5612,14.5602,14.5603,13.710000038146973],[1742424000000,14.5604,14.5622,14.5562,14.5599,21.459999084472656],[1742424060000,14.5599,14.5606,14.5556,14.5599,52.38999938964844],[1742424120000,14.5598,14.5605,14.5592,14.5604,29.940000534057617],[1742424180000,14.5605,14.5605,14.5596,14.5598,19.290000915527344],[1742424240000,14.5601,14.5604,14.5595,14.5596,29],[1742424300000,14.56,14.5612,14.5592,14.5606,27.280000686645508],[1742424360000,14.5604,14.5622,14.5604,14.5622,13.069999694824219],[1742424420000,14.5612,14.5642,14.5611,14.5642,22.940000534057617],[1742424480000,14.5642,14.5642,14.5634,14.5642,15.25],[1742424540000,14.5632,14.5647,14.5632,14.5638,21.739999771118164],[1742424600000,14.5637,14.5642,14.5626,14.5626,24.43000030517578],[1742424660000,14.5627,14.5636,14.5578,14.5619,42],[1742424720000,14.5622,14.5629,14.5611,14.5612,59.2599983215332],[1742424780000,14.5612,14.5622,14.5611,14.5612,3.990000009536743],[1742424840000,14.5612,14.5614,14.5603,14.5606,14.34000015258789],[1742424900000,14.5606,14.5611,14.5573,14.5577,20.170000076293945],[1742424960000,14.5578,14.5607,14.556,14.5603,22.56999969482422],[1742425020000,14.5608,14.5608,14.5593,14.56,29.309999465942383],[1742425080000,14.5601,14.5602,14.5527,14.5567,40.52000045776367],[1742425140000,14.5566,14.5572,14.5517,14.556,31.34000015258789],[1742425200000,14.5559,14.5598,14.555,14.559,58.849998474121094],[1742425260000,14.5591,14.5638,14.5577,14.5608,81.30999755859375],[1742425320000,14.5608,14.5609,14.5556,14.559,80.91000366210938],[1742425380000,14.5589,14.5606,14.5553,14.5567,52.220001220703125],[1742425440000,14.5568,14.5608,14.5565,14.5582,40.16999816894531],[1742425500000,14.5574,14.5599,14.5563,14.5583,30.280000686645508],[1742425560000,14.5584,14.5611,14.5566,14.5602,61.279998779296875],[1742425620000,14.5605,14.5638,14.5581,14.5612,92.7300033569336],[1742425680000,14.5626,14.5651,14.5573,14.5592,60.27000045776367],[1742425740000,14.5586,14.563,14.5576,14.5576,51.290000915527344],[1742425800000,14.5576,14.5637,14.5559,14.5631,105.5],[1742425860000,14.5631,14.5637,14.5579,14.5596,76.80999755859375],[1742425920000,14.5595,14.5633,14.5571,14.5615,64.01000213623047],[1742425980000,14.5615,14.5634,14.5575,14.5615,63.54999923706055],[1742426040000,14.5617,14.5639,14.5562,14.5598,71.06999969482422],[1742426100000,14.5593,14.5633,14.5564,14.559,81.19000244140625],[1742426160000,14.5579,14.5631,14.5573,14.562,78.91999816894531],[1742426220000,14.5621,14.5624,14.5571,14.5577,131.8699951171875],[1742426280000,14.5569,14.5627,14.5565,14.5584,84.16999816894531],[1742426340000,14.5584,14.5617,14.5571,14.56,70.29000091552734],[1742426400000,14.5602,14.5625,14.5574,14.5599,69.88999938964844],[1742426460000,14.5607,14.5609,14.5567,14.5592,63.95000076293945],[1742426520000,14.5589,14.5609,14.5572,14.5609,57.7599983215332],[1742426580000,14.5611,14.5616,14.5581,14.5603,66.30999755859375],[1742426640000,14.5591,14.5617,14.5581,14.5612,61.869998931884766],[1742426700000,14.5612,14.5637,14.5596,14.5614,61.61000061035156],[1742426760000,14.5622,14.5622,14.5593,14.5599,24.639999389648438],[1742426820000,14.5597,14.5613,14.5593,14.5602,28.209999084472656],[1742426880000,14.5602,14.5622,14.5587,14.5602,50.93000030517578],[1742426940000,14.5602,14.5624,14.5585,14.5611,94.93000030517578],[1742427000000,14.5608,14.5623,14.559,14.5608,93.62999725341797],[1742427060000,14.5608,14.5619,14.5545,14.5545,58.16999816894531],[1742427120000,14.5556,14.5599,14.5519,14.5568,82.36000061035156],[1742427180000,14.5566,14.5608,14.5544,14.5569,53.119998931884766],[1742427240000,14.557,14.5615,14.557,14.5614,41.08000183105469],[1742427300000,14.5599,14.5606,14.5533,14.5584,91.58999633789062],[1742427360000,14.5591,14.5607,14.5545,14.5601,76.33000183105469],[1742427420000,14.5603,14.5608,14.5547,14.5595,51.90999984741211],[1742427480000,14.5606,14.561,14.5533,14.5586,84.83000183105469],[1742427540000,14.5591,14.5612,14.5552,14.5562,92.33999633789062],[1742427600000,14.5567,14.5618,14.5562,14.5596,75.05000305175781],[1742427660000,14.5591,14.5606,14.5573,14.559,67.75],[1742427720000,14.5581,14.5619,14.5557,14.5584,77.44999694824219],[1742427780000,14.5584,14.5631,14.5583,14.5621,73.55000305175781],[1742427840000,14.5622,14.5644,14.5603,14.5633,79.30000305175781],[1742427900000,14.5632,14.5652,14.5602,14.5622,80.4000015258789],[1742427960000,14.5627,14.5666,14.5601,14.5632,41.72999954223633],[1742428020000,14.5635,14.5661,14.5574,14.5641,103.41999816894531],[1742428080000,14.564,14.5651,14.5595,14.5634,80.9800033569336],[1742428140000,14.5635,14.5652,14.5585,14.5614,72.25],[1742428200000,14.5606,14.567,14.5601,14.5636,155.97000122070312],[1742428260000,14.5636,14.5682,14.5618,14.5633,178.77999877929688],[1742428320000,14.565,14.57,14.5626,14.567,147.72999572753906],[1742428380000,14.5672,14.5695,14.5637,14.5661,175.4199981689453],[1742428440000,14.5662,14.5708,14.5637,14.5681,158.02000427246094],[1742428500000,14.5663,14.5684,14.5618,14.5618,30.020000457763672],[1742428560000,14.5616,14.569,14.5615,14.5684,46.34000015258789],[1742428620000,14.5691,14.5697,14.5626,14.5636,54.83000183105469],[1742428680000,14.5636,14.5678,14.5632,14.5654,68.55000305175781],[1742428740000,14.5656,14.5656,14.5612,14.5625,96.58999633789062]]