[[1742342400000,13.91897,13.91998,13.9175,13.9175,100.5],[1742342460000,13.91761,13.91824,13.91722,13.91824,52.36000061035156],[1742342520000,13.91824,13.91872,13.91751,13.91761,103.18000030517578],[1742342580000,13.91765,13.91765,13.91704,13.91735,126.27999877929688],[1742342640000,13.91746,13.9178,13.91705,13.91747,100.0999984741211],[1742342700000,13.91746,13.91761,13.91632,13.91702,117.45999908447266],[1742342760000,13.91712,13.91785,13.91674,13.91785,107.83000183105469],[1742342820000,13.91774,13.91873,13.91741,13.91838,98.55999755859375],[1742342880000,13.91829,13.91829,13.91785,13.91801,129.36000061035156],[1742342940000,13.91791,13.91853,13.91777,13.91781,136.2899932861328],[1742343000000,13.91788,13.91801,13.9172,13.91744,80.08000183105469],[1742343060000,13.91772,13.91772,13.91661,13.91711,59.290000915527344],[1742343120000,13.91705,13.9185,13.9169,13.9182,46.20000076293945],[1742343180000,13.91848,13.91862,13.91724,13.91776,69.30000305175781],[1742343240000,13.91747,13.91761,13.91727,13.91761,26.18000030517578],[1742343300000,13.91751,13.91848,13.91691,13.918,80.27999877929688],[1742343360000,13.9179,13.91861,13.9179,13.91851,60.060001373291016],[1742343420000,13.91864,13.9203,13.91844,13.92011,67.76000213623047],[1742343480000,13.92021,13.92022,13.91956,13.92022,70.83999633789062],[1742343540000,13.92015,13.92051,13.91959,13.92042,46.20000076293945],[1742343600000,13.92042,13.92051,13.91974,13.91975,79.30999755859375],[1742343660000,13.91984,13.92091,13.9194,13.92031,118.58000183105469],[1742343720000,13.92031,13.9217,13.92024,13.92071,65.13999938964844],[1742343780000,13.92071,13.92131,13.92062,13.92082,60.060001373291016],[1742343840000,13.92101,13.92121,13.92091,13.92101,46.20000076293945],[1742343900000,13.921,13.92131,13.92043,13.92111,52.36000061035156],[1742343960000,13.92091,13.92131,13.92071,13.92121,27.719999313354492],[1742344020000,13.92121,13.92169,13.92033,13.92169,100.0999984741211],[1742344080000,13.9216,13.92199,13.9216,13.92189,58.52000045776367],[1742344140000,13.92189,13.92189,13.91994,13.92013,46.20000076293945],[1742344200000,13.92014,13.92038,13.91983,13.92038,83.16000366210938],[1742344260000,13.92047,13.92115,13.91983,13.92064,41.58000183105469],[1742344320000,13.92054,13.92064,13.91996,13.91996,41.58000183105469],[1742344380000,13.91986,13.91986,13.91839,13.91889,45.43000030517578],[1742344440000,13.91879,13.92041,13.9185,13.92006,111.6500015258789],[1742344500000,13.92006,13.92043,13.91957,13.92023,147.83999633789062],[1742344560000,13.92043,13.9214,13.92033,13.9212,47.7400016784668],[1742344620000,13.92158,13.92158,13.92071,13.92082,55.439998626708984],[1742344680000,13.92092,13.92092,13.91964,13.92053,60.060001373291016],[1742344740000,13.92033,13.92043,13.91975,13.91994,67.76000213623047],[1742344800000,13.92004,13.92023,13.91974,13.91975,46.20000076293945],[1742344860000,13.91974,13.92082,13.91974,13.92082,60.060001373291016],[1742344920000,13.92082,13.92082,13.92061,13.92062,16.940000534057617],[1742344980000,13.92033,13.92033,13.91946,13.91965,24.639999389648438],[1742345040000,13.91975,13.91984,13.91936,13.91975,52.36000061035156],[1742345100000,13.91936,13.91965,13.91935,13.91954,27.719999313354492],[1742345160000,13.91965,13.91975,13.91868,13.91916,63.13999938964844],[1742345220000,13.91915,13.91915,13.91838,13.91868,69.30000305175781],[1742345280000,13.91867,13.91897,13.91847,13.91877,46.20000076293945],[1742345340000,13.91848,13.9194,13.91759,13.91768,91.62999725341797],[1742345400000,13.91769,13.91795,13.91625,13.91651,81.81999969482422],[1742345460000,13.91661,13.91708,13.91624,13.91674,125.33999633789062],[1742345520000,13.91671,13.91865,13.91668,13.91839,255.07000732421875],[1742345580000,13.91846,13.92194,13.91839,13.92124,353.2699890136719],[1742345640000,13.92133,13.92303,13.91908,13.91994,193.92999267578125],[1742345700000,13.92014,13.92062,13.91768,13.91878,204.44000244140625],[1742345760000,13.91845,13.91874,13.91807,13.91838,89.91999816894531],[1742345820000,13.91837,13.91891,13.91667,13.91887,87.45999908447266],[1742345880000,13.91877,13.91916,13.91759,13.91861,107.45999908447266],[1742345940000,13.91871,13.91947,13.91751,13.91932,136.85000610351562],[1742346000000,13.91941,13.92216,13.91931,13.91982,149.3800048828125],[1742346060000,13.92008,13.92068,13.91834,13.91856,84.12999725341797],[1742346120000,13.91874,13.91891,13.91721,13.91721,72.37999725341797],[1742346180000,13.91691,13.9176,13.91573,13.91652,133.2100067138672],[1742346240000,13.91652,13.91669,13.9161,13.91659,133.89999389648438],[1742346300000,13.91685,13.91791,13.91654,13.91791,70.06999969482422],[1742346360000,13.91807,13.91807,13.91629,13.91672,63.91999816894531],[1742346420000,13.91673,13.9172,13.91644,13.9172,67.76000213623047],[1742346480000,13.91682,13.9171,13.9166,13.91663,71.61000061035156],[1742346540000,13.91673,13.91838,13.91637,13.91637,166.32000732421875],[1742346600000,13.91627,13.91656,13.91626,13.91636,56.400001525878906],[1742346660000,13.91636,13.917,13.916,13.91612,87.87999725341797],[1742346720000,13.91616,13.91645,13.91587,13.91615,32.11000061035156],[1742346780000,13.91621,13.91839,13.91621,13.91746,69.16000366210938],[1742346840000,13.91755,13.91828,13.91728,13.91828,97.5999984741211],[1742346900000,13.91833,13.91857,13.91813,13.91829,53.349998474121094],[1742346960000,13.91839,13.91951,13.91653,13.91906,171.85000610351562],[1742347020000,13.91914,13.92073,13.91914,13.91974,135.13999938964844],[1742347080000,13.91991,13.92113,13.91991,13.92083,149.49000549316406],[1742347140000,13.92139,13.92165,13.92021,13.92088,203.61000061035156],[1742347200000,13.92088,13.9213,13.92058,13.92069,140.92999267578125],[1742347260000,13.92072,13.92183,13.92054,13.92137,95.16999816894531],[1742347320000,13.92155,13.92185,13.92058,13.92058,166.52999877929688],[1742347380000,13.92049,13.92113,13.92048,13.92094,69.62000274658203],[1742347440000,13.92084,13.92182,13.92073,13.92084,121.61000061035156],[1742347500000,13.92084,13.92152,13.92083,13.92147,123.83000183105469],[1742347560000,13.92149,13.92256,13.921,13.92104,118.06999969482422],[1742347620000,13.92095,13.92186,13.92095,13.92147,170.27000427246094],[1742347680000,13.92148,13.92251,13.92144,13.92237,108.55000305175781],[1742347740000,13.92237,13.92362,13.92228,13.92323,157.69000244140625],[1742347800000,13.92303,13.92335,13.9216,13.92216,251.4600067138672],[1742347860000,13.92216,13.92216,13.92058,13.92059,194.3800048828125],[1742347920000,13.92069,13.92123,13.92059,13.92103,222.32000732421875],[1742347980000,13.92104,13.92163,13.92044,13.9213,258.80999755859375],[1742348040000,13.92138,13.92185,13.92096,13.92156,279.6000061035156],[1742348100000,13.92145,13.9222,13.92115,13.92156,219.30999755859375],[1742348160000,13.92146,13.92176,13.92048,13.92076,190.16000366210938],[1742348220000,13.92076,13.92099,13.91992,13.92031,277.6099853515625],[1742348280000,13.92021,13.9206,13.91844,13.91974,214.25999450683594],[1742348340000,13.91966,13.92035,13.91923,13.92001,148.07000732421875],[1742348400000,13.92001,13.9227,13.9198,13.92251,158.27000427246094],[1742348460000,13.92261,13.92412,13.92251,13.92346,162.6300048828125],[1742348520000,13.92337,13.92381,13.92321,13.92341,85.93000030517578],[1742348580000,13.9235,13.92351,13.92273,13.92349,86.77999877929688],[1742348640000,13.92358,13.92468,13.92346,13.92449,146.1199951171875],[1742348700000,13.92449,13.92501,13.92389,13.92481,148.72000122070312],[1742348760000,13.92462,13.92621,13.92412,13.9251,174.1199951171875],[1742348820000,13.92516,13.92597,13.92402,13.92446,103.7699966430664],[1742348880000,13.92446,13.9264,13.92428,13.92587,116.05999755859375],[1742348940000,13.9261,13.9272,13.92552,13.92552,168.91000366210938],[1742349000000,13.92552,13.92662,13.92519,13.92553,162.77999877929688],[1742349060000,13.92539,13.92585,13.92505,13.92555,199.5800018310547],[1742349120000,13.92546,13.92668,13.92519,13.92661,171.5500030517578],[1742349180000,13.9264,13.92648,13.92485,13.92576,151.9600067138672],[1742349240000,13.92558,13.92576,13.92527,13.92534,67.76000213623047],[1742349300000,13.92534,13.92562,13.92449,13.92462,110.87999725341797],[1742349360000,13.92455,13.92533,13.92447,13.92514,90.08999633789062],[1742349420000,13.92524,13.92533,13.92456,13.92469,91.62999725341797],[1742349480000,13.92498,13.92551,13.92429,13.92464,170.94000244140625],[1742349540000,13.92465,13.92576,13.92448,13.92498,220.22000122070312],[1742349600000,13.92518,13.92588,13.92454,13.92551,140.13999938964844],[1742349660000,13.92512,13.92568,13.92486,13.92547,135.52000427246094],[1742349720000,13.92518,13.92578,13.92392,13.92392,130.89999389648438],[1742349780000,13.92401,13.92445,13.9233,13.92366,127.81999969482422],[1742349840000,13.92345,13.92424,13.92302,13.92313,169.39999389648438],[1742349900000,13.92341,13.92367,13.92226,13.92226,152.4600067138672],[1742349960000,13.92245,13.92334,13.92227,13.92303,90.86000061035156],[1742350020000,13.92323,13.92437,13.92274,13.92409,167.86000061035156],[1742350080000,13.92399,13.92429,13.92115,13.92147,260.1000061035156],[1742350140000,13.92159,13.92214,13.92114,13.92124,242.61000061035156],[1742350200000,13.92144,13.92204,13.92069,13.92174,229.3000030517578],[1742350260000,13.92174,13.92247,13.92151,13.92195,88.55000305175781],[1742350320000,13.92174,13.92272,13.92165,13.92239,102.41000366210938],[1742350380000,13.92239,13.92325,13.92191,13.92314,107.80000305175781],[1742350440000,13.92314,13.92332,13.9222,13.9226,113.19000244140625],[1742350500000,13.92261,13.92263,13.92108,13.92155,123.97000122070312],[1742350560000,13.92135,13.92227,13.92135,13.92166,77],[1742350620000,13.92184,13.92184,13.9213,13.9214,38.5],[1742350680000,13.92169,13.92169,13.92085,13.92156,80.08000183105469],[1742350740000,13.92163,13.92186,13.92118,13.92161,167.86000061035156],[1742350800000,13.92161,13.9218,13.92131,13.92132,123.19999694824219],[1742350860000,13.92141,13.9225,13.91741,13.91778,138.30999755859375],[1742350920000,13.91769,13.91824,13.91717,13.9177,110.87999725341797],[1742350980000,13.91752,13.91771,13.91655,13.91739,103.18000030517578],[1742351040000,13.91758,13.91759,13.91673,13.91711,77.7699966430664],[1742351100000,13.91722,13.9183,13.91693,13.91788,254.8699951171875],[1742351160000,13.91788,13.91837,13.91382,13.91633,221.38999938964844],[1742351220000,13.91634,13.91686,13.91517,13.91671,364.4100036621094],[1742351280000,13.916,13.91682,13.91542,13.91632,270.29998779296875],[1742351340000,13.9163,13.91687,13.91601,13.91625,255.10000610351562],[1742351400000,13.91631,13.9164,13.91575,13.91602,351.1199951171875],[1742351460000,13.91585,13.91704,13.91553,13.91575,204.82000732421875],[1742351520000,13.91575,13.91871,13.91575,13.91782,161.88999938964844],[1742351580000,13.91759,13.9179,13.91619,13.91713,128.58999633789062],[1742351640000,13.91784,13.91876,13.91736,13.91818,110.11000061035156],[1742351700000,13.91818,13.91967,13.91818,13.91946,88.55000305175781],[1742351760000,13.91956,13.91965,13.91888,13.9192,67.76000213623047],[1742351820000,13.9191,13.91967,13.91903,13.91925,94.70999908447266],[1742351880000,13.91909,13.91957,13.91909,13.9193,41.58000183105469],[1742351940000,13.91947,13.91988,13.91865,13.91925,109.33999633789062],[1742352000000,13.91914,13.92005,13.919,13.91921,123.19999694824219],[1742352060000,13.91922,13.91967,13.91825,13.91825,137.83999633789062],[1742352120000,13.91845,13.91845,13.91789,13.91815,98.55999755859375],[1742352180000,13.91823,13.91831,13.91738,13.91749,69.30000305175781],[1742352240000,13.91747,13.91809,13.91747,13.91792,104.72000122070312],[1742352300000,13.91781,13.91857,13.91747,13.91755,118.58000183105469],[1742352360000,13.91784,13.91876,13.9176,13.91866,146.3000030517578],[1742352420000,13.91857,13.91879,13.91837,13.91837,144.75999450683594],[1742352480000,13.91839,13.9191,13.91767,13.91821,184.8000030517578],[1742352540000,13.9184,13.91902,13.91808,13.91855,107.80000305175781],[1742352600000,13.91865,13.91982,13.91858,13.91923,206.75],[1742352660000,13.91922,13.92021,13.9189,13.9197,197.1199951171875],[1742352720000,13.91971,13.92035,13.91887,13.92018,257.17999267578125],[1742352780000,13.92007,13.92039,13.91866,13.91885,226.3800048828125],[1742352840000,13.91874,13.91955,13.91845,13.91865,187.8800048828125],[1742352900000,13.91855,13.91912,13.918,13.91815,141.67999267578125],[1742352960000,13.91811,13.91878,13.9171,13.91757,82.38999938964844],[1742353020000,13.91767,13.91837,13.91738,13.9178,80.48999786376953],[1742353080000,13.9177,13.91873,13.9176,13.91793,77],[1742353140000,13.91794,13.91794,13.91729,13.91749,56.97999954223633],[1742353200000,13.91748,13.91798,13.91708,13.91761,47.7400016784668],[1742353260000,13.91752,13.91839,13.91718,13.9179,81.62000274658203],[1742353320000,13.91767,13.91839,13.91723,13.91824,126.27999877929688],[1742353380000,13.91814,13.91814,13.91689,13.91759,77],[1742353440000,13.91749,13.91848,13.91696,13.918,103.18000030517578],[1742353500000,13.9179,13.91814,13.91631,13.91641,110.87999725341797],[1742353560000,13.91658,13.91785,13.91631,13.91746,70.83999633789062],[1742353620000,13.91714,13.91794,13.91695,13.91695,149.3800048828125],[1742353680000,13.91711,13.91741,13.91681,13.91699,92.4000015258789],[1742353740000,13.9169,13.91737,13.91617,13.91629,130.89999389648438],[1742353800000,13.9162,13.91734,13.91607,13.91708,104.72000122070312],[1742353860000,13.91697,13.91727,13.91658,13.91671,117.04000091552734],[1742353920000,13.9169,13.9169,13.91481,13.91645,92.4000015258789],[1742353980000,13.91641,13.91769,13.91641,13.91736,77],[1742354040000,13.91716,13.91918,13.9165,13.91883,157.0800018310547],[1742354100000,13.91896,13.91931,13.91749,13.91783,77],[1742354160000,13.91768,13.91906,13.91768,13.91882,186.33999633789062],[1742354220000,13.91872,13.91926,13.91827,13.91916,167.86000061035156],[1742354280000,13.91907,13.92025,13.91879,13.91968,290.2900085449219],[1742354340000,13.91939,13.92036,13.91924,13.91972,83.93000030517578],[1742354400000,13.92041,13.92084,13.91966,13.91987,133.97999572753906],[1742354460000,13.91977,13.91987,13.91778,13.91778,77.36000061035156],[1742354520000,13.91817,13.91854,13.91765,13.91785,102.41000366210938],[1742354580000,13.91786,13.91819,13.9176,13.91787,144.9600067138672],[1742354640000,13.91797,13.91841,13.91765,13.91794,76.2300033569336],[1742354700000,13.91775,13.91817,13.91753,13.91762,61.599998474121094],[1742354760000,13.91763,13.91782,13.9162,13.91656,68.16000366210938],[1742354820000,13.91658,13.9177,13.91622,13.91653,116.2699966430664],[1742354880000,13.91653,13.91723,13.91584,13.91585,64.68000030517578],[1742354940000,13.91566,13.91894,13.91561,13.91716,114.7300033569336],[1742355000000,13.91736,13.91926,13.91711,13.91856,80.8499984741211],[1742355060000,13.91872,13.91993,13.91756,13.9178,86.23999786376953],[1742355120000,13.9177,13.91887,13.9177,13.91861,75.45999908447266],[1742355180000,13.91831,13.9187,13.91788,13.91835,101.63999938964844],[1742355240000,13.91823,13.91839,13.91728,13.91734,80.08000183105469],[1742355300000,13.91725,13.91864,13.91705,13.9181,118.58000183105469],[1742355360000,13.91829,13.91852,13.91777,13.91832,84.69999694824219],[1742355420000,13.91823,13.91993,13.91823,13.91869,89.31999969482422],[1742355480000,13.91887,13.91887,13.9176,13.91799,92.4000015258789],[1742355540000,13.91817,13.91881,13.9179,13.91842,83.16000366210938],[1742355600000,13.91822,13.91849,13.91753,13.91771,92.4000015258789],[1742355660000,13.91739,13.91821,13.91729,13.91789,84.69999694824219],[1742355720000,13.9177,13.9182,13.9168,13.9182,49.279998779296875],[1742355780000,13.9182,13.9182,13.91754,13.91754,33.880001068115234],[1742355840000,13.91753,13.91774,13.91743,13.91774,29.260000228881836],[1742355900000,13.91788,13.91803,13.91739,13.91789,35.41999816894531],[1742355960000,13.91771,13.91857,13.91723,13.91757,78.54000091552734],[1742356020000,13.91714,13.9179,13.9168,13.91713,81.62000274658203],[1742356080000,13.91726,13.91726,13.91641,13.91659,84.69999694824219],[1742356140000,13.91659,13.91688,13.91627,13.91658,86.23999786376953],[1742356200000,13.91687,13.91701,13.91564,13.91579,87.77999877929688],[1742356260000,13.91604,13.91701,13.91567,13.91639,110.87999725341797],[1742356320000,13.9163,13.91658,13.91558,13.9163,69.30000305175781],[1742356380000,13.9162,13.91859,13.91611,13.91813,160.16000366210938],[1742356440000,13.91794,13.91934,13.91761,13.91847,181.72000122070312],[1742356500000,13.91857,13.91919,13.91812,13.91919,130.89999389648438],[1742356560000,13.91929,13.91981,13.91868,13.91968,152.4600067138672],[1742356620000,13.91952,13.92023,13.9177,13.91853,222.52999877929688],[1742356680000,13.91842,13.9192,13.9177,13.91879,157.0800018310547],[1742356740000,13.9188,13.91928,13.91775,13.91823,169.39999389648438],[1742356800000,13.91798,13.91932,13.91693,13.91728,187.8800048828125],[1742356860000,13.91762,13.91929,13.91696,13.91856,137.05999755859375],[1742356920000,13.91874,13.91884,13.91671,13.91736,93.94000244140625],[1742356980000,13.91736,13.91736,13.91579,13.91605,76.66000366210938],[1742357040000,13.91605,13.91764,13.91573,13.91764,118.26000213623047],[1742357100000,13.91735,13.91844,13.91658,13.91668,85.44000244140625],[1742357160000,13.91668,13.91745,13.91576,13.91596,95.4800033569336],[1742357220000,13.91629,13.91673,13.91572,13.91649,66.22000122070312],[1742357280000,13.91658,13.91658,13.91593,13.91604,77],[1742357340000,13.91604,13.91754,13.91541,13.91745,93],[1742357400000,13.91744,13.91815,13.91729,13.91777,87.93000030517578],[1742357460000,13.91788,13.91861,13.91655,13.91704,116.86000061035156],[1742357520000,13.91714,13.91755,13.91628,13.91755,123.6500015258789],[1742357580000,13.91734,13.9176,13.91663,13.91717,105.2699966430664],[1742357640000,13.91717,13.91823,13.91676,13.91676,97.83999633789062],[1742357700000,13.91716,13.9177,13.916,13.91666,151.38999938964844],[1742357760000,13.91665,13.91784,13.91665,13.91702,147.64999389648438],[1742357820000,13.9171,13.91759,13.91671,13.91691,109.33999633789062],[1742357880000,13.91715,13.9178,13.91697,13.91736,104.13999938964844],[1742357940000,13.91746,13.91778,13.91706,13.91778,122.73999786376953],[1742358000000,13.91762,13.91769,13.91683,13.91692,105.43000030517578],[1742358060000,13.91693,13.91746,13.91673,13.91683,89.31999969482422],[1742358120000,13.91693,13.91749,13.91662,13.91686,76.47000122070312],[1742358180000,13.91686,13.91724,13.91605,13.91629,77.38999938964844],[1742358240000,13.91619,13.91647,13.91575,13.91635,43.52000045776367],[1742358300000,13.91617,13.91656,13.91617,13.91626,29.260000228881836],[1742358360000,13.91637,13.91646,13.91608,13.91611,33.880001068115234],[1742358420000,13.91601,13.91648,13.91491,13.91505,96.91999816894531],[1742358480000,13.91514,13.9163,13.91476,13.91508,75.75],[1742358540000,13.91517,13.91563,13.91475,13.91498,39.56999969482422],[1742358600000,13.91497,13.91528,13.91479,13.91508,71.51000213623047],[1742358660000,13.91527,13.91576,13.91497,13.91545,69.30000305175781],[1742358720000,13.91534,13.91576,13.91512,13.91539,60.2599983215332],[1742358780000,13.91608,13.91608,13.91518,13.91569,50.81999969482422],[1742358840000,13.91578,13.91598,13.91523,13.91551,44.65999984741211],[1742358900000,13.91552,13.91569,13.91538,13.91566,43.119998931884766],[1742358960000,13.91576,13.91836,13.91573,13.91574,65.44999694824219],[1742359020000,13.91573,13.91755,13.91573,13.91703,89.5],[1742359080000,13.91704,13.91745,13.91656,13.91676,67.76000213623047],[1742359140000,13.91676,13.91757,13.91639,13.91669,97.0199966430664],[1742359200000,13.91659,13.91771,13.91655,13.91717,71.61000061035156],[1742359260000,13.9172,13.91871,13.91709,13.91802,94.70999908447266],[1742359320000,13.91824,13.91869,13.91803,13.91844,44.65999984741211],[1742359380000,13.91874,13.91903,13.91734,13.91809,77],[1742359440000,13.91731,13.91885,13.91731,13.91791,48.5099983215332],[1742359500000,13.91791,13.91872,13.91784,13.91856,56.97999954223633],[1742359560000,13.91874,13.91882,13.91813,13.91833,70.83999633789062],[1742359620000,13.91843,13.91844,13.91779,13.91835,162.08999633789062],[1742359680000,13.91792,13.91873,13.91792,13.91859,76.2300033569336],[1742359740000,13.91859,13.91885,13.91809,13.9185,58.52000045776367],[1742359800000,13.91815,13.91915,13.91815,13.91866,83.16000366210938],[1742359860000,13.91874,13.91911,13.91848,13.91904,67.76000213623047],[1742359920000,13.91876,13.91915,13.91844,13.91867,67.76000213623047],[1742359980000,13.91908,13.91916,13.91774,13.91842,120.12000274658203],[1742360040000,13.91843,13.91901,13.91832,13.91857,46.20000076293945],[1742360100000,13.91828,13.91886,13.91817,13.91856,96.25],[1742360160000,13.9187,13.92018,13.91814,13.91976,118.58000183105469],[1742360220000,13.91976,13.92032,13.9186,13.91887,120.88999938964844],[1742360280000,13.91887,13.91914,13.91731,13.91773,109.33999633789062],[1742360340000,13.91774,13.91837,13.91774,13.91801,84.69999694824219],[1742360400000,13.91792,13.91853,13.91723,13.91823,133.97999572753906],[1742360460000,13.91796,13.91884,13.91796,13.91832,113.95999908447266],[1742360520000,13.91817,13.91912,13.91787,13.91887,126.27999877929688],[1742360580000,13.91877,13.9191,13.91829,13.91871,90.86000061035156],[1742360640000,13.9187,13.92054,13.91829,13.92054,86.23999786376953],[1742360700000,13.92033,13.92033,13.91902,13.9193,79.30999755859375],[1742360760000,13.91959,13.92,13.91907,13.91956,35.41999816894531],[1742360820000,13.91956,13.91999,13.91866,13.91899,94.70999908447266],[1742360880000,13.9188,13.91914,13.91808,13.91827,93.16999816894531],[1742360940000,13.91805,13.9188,13.91755,13.9181,21.559999465942383],[1742361000000,13.9179,13.91936,13.91786,13.91917,107.80000305175781],[1742361060000,13.91899,13.91934,13.91479,13.91479,313.20001220703125],[1742361120000,13.915,13.9155,13.91461,13.91498,130.89999389648438],[1742361180000,13.91497,13.91612,13.91487,13.9155,93.94000244140625],[1742361240000,13.91532,13.91605,13.91475,13.91517,133.97999572753906],[1742361300000,13.91517,13.91536,13.91375,13.91375,112.41999816894531],[1742361360000,13.91385,13.91429,13.91335,13.91353,60.060001373291016],[1742361420000,13.91363,13.91386,13.91255,13.91265,48.5099983215332],[1742361480000,13.91307,13.91336,13.9126,13.91261,44.65999984741211],[1742361540000,13.91261,13.91435,13.91221,13.91383,124.73999786376953],[1742361600000,13.91403,13.9147,13.91354,13.91424,72.37999725341797],[1742361660000,13.91423,13.9146,13.91399,13.91459,61.599998474121094],[1742361720000,13.9145,13.91459,13.9136,13.91396,104.72000122070312],[1742361780000,13.91397,13.91515,13.91397,13.91408,89.31999969482422],[1742361840000,13.91407,13.91489,13.91387,13.91485,144.75999450683594],[1742361900000,13.91485,13.91519,13.91443,13.91486,121.66000366210938],[1742361960000,13.91514,13.91577,13.91397,13.91523,120.12000274658203],[1742362020000,13.91504,13.91566,13.91478,13.91484,79.30999755859375],[1742362080000,13.91502,13.91571,13.91442,13.91486,93.94000244140625],[1742362140000,13.91486,13.91504,13.91441,13.91471,95.4800033569336],[1742362200000,13.91472,13.91511,13.91448,13.91473,104.72000122070312],[1742362260000,13.91451,13.91502,13.91439,13.91468,64.68000030517578],[1742362320000,13.91482,13.91822,13.91461,13.91788,112.87000274658203],[1742362380000,13.91824,13.91931,13.91777,13.91877,92.4000015258789],[1742362440000,13.91886,13.91923,13.91821,13.91869,63.099998474121094],[1742362500000,13.91853,13.91902,13.91803,13.91838,114.41000366210938],[1742362560000,13.91829,13.91888,13.91779,13.91869,97.08999633789062],[1742362620000,13.91819,13.91895,13.91797,13.91826,118.05000305175781],[1742362680000,13.91825,13.91933,13.91755,13.91818,76.66000366210938],[1742362740000,13.91783,13.91888,13.91783,13.91846,79.01000213623047],[1742362800000,13.91826,13.91972,13.91802,13.91838,125.48999786376953],[1742362860000,13.91839,13.91895,13.91822,13.91874,106.70999908447266],[1742362920000,13.91873,13.91926,13.9185,13.91914,45.43000030517578],[1742362980000,13.91915,13.91924,13.91871,13.91889,33.880001068115234],[1742363040000,13.91909,13.9194,13.91873,13.91939,103.18000030517578],[1742363100000,13.9192,13.92043,13.91868,13.91882,100.25],[1742363160000,13.91893,13.92023,13.91841,13.91852,68.52999877929688],[1742363220000,13.91861,13.92023,13.91778,13.91845,97.16999816894531],[1742363280000,13.91844,13.91882,13.91833,13.91882,33.2400016784668],[1742363340000,13.91872,13.91931,13.91833,13.91931,57.279998779296875],[1742363400000,13.91956,13.91956,13.91842,13.91862,70.6500015258789],[1742363460000,13.91841,13.91852,13.91771,13.91844,67.44000244140625],[1742363520000,13.91844,13.91852,13.91765,13.91776,58.290000915527344],[1742363580000,13.91785,13.92014,13.91751,13.91994,130.25999450683594],[1742363640000,13.91993,13.92016,13.91922,13.91955,64.51000213623047],[1742363700000,13.91989,13.92004,13.91952,13.91984,77],[1742363760000,13.92007,13.92007,13.91946,13.91977,52.36000061035156],[1742363820000,13.92006,13.92068,13.91954,13.9201,137.2100067138672],[1742363880000,13.91995,13.92086,13.91967,13.92023,59.869998931884766],[1742363940000,13.92082,13.92152,13.92053,13.92088,87.73999786376953],[1742364000000,13.92098,13.92275,13.92045,13.92249,152.75999450683594],[1742364060000,13.92232,13.9224,13.92062,13.9216,293.3699951171875],[1742364120000,13.9216,13.92316,13.92125,13.92218,431.20001220703125],[1742364180000,13.92221,13.92299,13.92171,13.92201,368.45001220703125],[1742364240000,13.92257,13.92275,13.92106,13.92122,194.42999267578125],[1742364300000,13.92089,13.92238,13.92079,13.92229,140.13999938964844],[1742364360000,13.92229,13.92337,13.92163,13.92275,199.42999267578125],[1742364420000,13.92238,13.92241,13.92177,13.92227,52.36000061035156],[1742364480000,13.92205,13.9223,13.92154,13.9221,43.119998931884766],[1742364540000,13.922,13.92218,13.91924,13.91964,174.02000427246094],[1742364600000,13.91963,13.92124,13.91956,13.92104,127.05000305175781],[1742364660000,13.92104,13.92119,13.92066,13.92095,87.77999877929688],[1742364720000,13.92108,13.92178,13.92053,13.92073,86.23999786376953],[1742364780000,13.92083,13.92089,13.92007,13.92055,87.77999877929688],[1742364840000,13.92036,13.92074,13.9199,13.92018,125.91000366210938],[1742364900000,13.92017,13.92028,13.91927,13.91977,139.3699951171875],[1742364960000,13.91924,13.91998,13.91823,13.91919,138.8000030517578],[1742365020000,13.91884,13.91891,13.91753,13.91791,93.94000244140625],[1742365080000,13.91827,13.91827,13.9165,13.91696,149.52999877929688],[1742365140000,13.91636,13.91686,13.91583,13.91668,109.33999633789062],[1742365200000,13.9165,13.91662,13.91565,13.91643,112.41999816894531],[1742365260000,13.91644,13.91841,13.91594,13.91841,143.22000122070312],[1742365320000,13.91788,13.91889,13.91786,13.91875,147.83999633789062],[1742365380000,13.91842,13.91842,13.91668,13.91735,191.63999938964844],[1742365440000,13.91717,13.91736,13.91662,13.91701,153.22999572753906],[1742365500000,13.917,13.91764,13.91522,13.9154,224.83999633789062],[1742365560000,13.91533,13.91602,13.91523,13.91523,261.0299987792969],[1742365620000,13.91523,13.91728,13.91523,13.91644,149.72999572753906],[1742365680000,13.91636,13.91726,13.91551,13.91613,101.79000091552734],[1742365740000,13.91644,13.91652,13.91533,13.9164,180.3800048828125],[1742365800000,13.9165,13.91786,13.91595,13.91738,238.47999572753906],[1742365860000,13.91728,13.91738,13.9164,13.91722,137.05999755859375],[1742365920000,13.91689,13.92043,13.91677,13.92004,66.22000122070312],[1742365980000,13.92004,13.9207,13.91779,13.91822,222.52999877929688],[1742366040000,13.91839,13.91839,13.9163,13.91737,143.99000549316406],[1742366100000,13.91747,13.91766,13.91417,13.91539,311.70001220703125],[1742366160000,13.91539,13.91844,13.91519,13.91805,87.16999816894531],[1742366220000,13.91795,13.91795,13.9132,13.91368,101.31999969482422],[1742366280000,13.91368,13.91601,13.91255,13.91554,186.00999450683594],[1742366340000,13.91564,13.91738,13.91479,13.91521,131.25],[1742366400000,13.91511,13.91936,13.91501,13.91932,291.05999755859375],[1742366460000,13.9193,13.92002,13.91751,13.91991,214.05999755859375],[1742366520000,13.92004,13.92024,13.91814,13.92007,190.9600067138672],[1742366580000,13.92004,13.92057,13.91671,13.91764,256.8599853515625],[1742366640000,13.91765,13.91888,13.91686,13.91743,195.5800018310547],[1742366700000,13.91733,13.91827,13.91653,13.91827,118.58000183105469],[1742366760000,13.91785,13.91785,13.91442,13.91575,140.52000427246094],[1742366820000,13.91586,13.91694,13.91575,13.91602,80.08000183105469],[1742366880000,13.91581,13.9166,13.91576,13.91597,83.16000366210938],[1742366940000,13.91606,13.91793,13.91585,13.91669,198.27999877929688],[1742367000000,13.91717,13.91729,13.91632,13.91642,137.05999755859375],[1742367060000,13.91642,13.91759,13.91555,13.91608,158.4600067138672],[1742367120000,13.91656,13.91686,13.91519,13.91562,171.3000030517578],[1742367180000,13.91561,13.9157,13.91457,13.91457,101.79000091552734],[1742367240000,13.91467,13.91526,13.91408,13.91453,121.66000366210938],[1742367300000,13.91448,13.91587,13.9138,13.91382,66.37000274658203],[1742367360000,13.91382,13.91413,13.91339,13.91368,89.31999969482422],[1742367420000,13.91357,13.91466,13.91357,13.91392,137.2100067138672],[1742367480000,13.91383,13.91703,13.91345,13.91662,220.6699981689453],[1742367540000,13.91656,13.92058,13.91532,13.92039,207.42999267578125],[1742367600000,13.92049,13.92073,13.91583,13.91761,434.9100036621094],[1742367660000,13.91752,13.9179,13.91329,13.91583,368.9200134277344],[1742367720000,13.91582,13.91707,13.91443,13.9147,321.8699951171875],[1742367780000,13.9147,13.91796,13.91434,13.91479,200.5],[1742367840000,13.91479,13.9157,13.91384,13.91437,152.00999450683594],[1742367900000,13.9141,13.91658,13.9139,13.91499,226.58999633789062],[1742367960000,13.91498,13.91499,13.91342,13.91415,196.35000610351562],[1742368020000,13.91415,13.91496,13.90917,13.90927,214.24000549316406],[1742368080000,13.90954,13.91172,13.90923,13.91146,238.2899932861328],[1742368140000,13.91146,13.91736,13.91123,13.91718,243.32000732421875],[1742368200000,13.91718,13.92048,13.916,13.91782,215.6999969482422],[1742368260000,13.91754,13.91894,13.9159,13.91876,323.75],[1742368320000,13.91855,13.91957,13.91718,13.91743,285.6099853515625],[1742368380000,13.91743,13.91902,13.91617,13.91756,221.82000732421875],[1742368440000,13.91698,13.91889,13.91607,13.91842,280.7799987792969],[1742368500000,13.91841,13.92346,13.91841,13.92328,270.0400085449219],[1742368560000,13.92328,13.92341,13.92123,13.9217,331.3800048828125],[1742368620000,13.9216,13.9216,13.91947,13.9211,181.13999938964844],[1742368680000,13.9211,13.92196,13.91983,13.91999,193.25],[1742368740000,13.92005,13.92074,13.91698,13.91718,234.5399932861328],[1742368800000,13.91769,13.91769,13.91589,13.91627,340.92999267578125],[1742368860000,13.91636,13.9195,13.91606,13.919,242.8800048828125],[1742368920000,13.919,13.92178,13.9189,13.92132,389.5299987792969],[1742368980000,13.92141,13.92505,13.92065,13.92458,352.5400085449219],[1742369040000,13.92458,13.92626,13.92277,13.9229,237.60000610351562],[1742369100000,13.92309,13.92424,13.9219,13.92398,294.2099914550781],[1742369160000,13.92398,13.92573,13.92342,13.92453,218.5800018310547],[1742369220000,13.92436,13.92505,13.92306,13.92504,203.25],[1742369280000,13.92514,13.92601,13.92369,13.92428,249.3699951171875],[1742369340000,13.92408,13.92952,13.92408,13.92947,317.239990234375],[1742369400000,13.92937,13.93301,13.92688,13.93272,335.25],[1742369460000,13.93282,13.93848,13.93257,13.93846,282.5400085449219],[1742369520000,13.93844,13.94519,13.93844,13.94346,386.57000732421875],[1742369580000,13.9432,13.94548,13.9409,13.94437,233.10000610351562],[1742369640000,13.94431,13.94852,13.94095,13.94778,325.8599853515625],[1742369700000,13.9484,13.95385,13.94791,13.95375,380.8599853515625],[1742369760000,13.95375,13.95645,13.95203,13.95318,410.44000244140625],[1742369820000,13.95418,13.95976,13.95107,13.95743,607.52001953125],[1742369880000,13.95744,13.95819,13.95376,13.95404,512.1300048828125],[1742369940000,13.95413,13.96607,13.95362,13.96591,461.7099914550781],[1742370000000,13.96581,13.96583,13.95871,13.96291,430.9100036621094],[1742370060000,13.96281,13.966,13.95947,13.96257,345.2099914550781],[1742370120000,13.96255,13.96382,13.95691,13.96382,378.95001220703125],[1742370180000,13.96379,13.96453,13.96127,13.96416,588.0700073242188],[1742370240000,13.96374,13.96605,13.96028,13.96123,403.20001220703125],[1742370300000,13.96119,13.96373,13.95707,13.96338,437.42999267578125],[1742370360000,13.96332,13.96601,13.9597,13.96456,559.22998046875],[1742370420000,13.9646,13.9667,13.96317,13.9658,363.44000244140625],[1742370480000,13.96591,13.96663,13.96136,13.96146,340.5],[1742370540000,13.96155,13.96155,13.94948,13.94948,441.07000732421875],[1742370600000,13.94934,13.95086,13.94673,13.94691,434.1600036621094],[1742370660000,13.94688,13.95001,13.9453,13.94568,436.95001220703125],[1742370720000,13.94529,13.95195,13.94502,13.95053,419.7200012207031],[1742370780000,13.95056,13.95404,13.94995,13.95237,461.55999755859375],[1742370840000,13.95237,13.96088,13.95073,13.96056,414.55999755859375],[1742370900000,13.96091,13.96382,13.95701,13.95803,410.45001220703125],[1742370960000,13.95781,13.96199,13.95723,13.95902,416.3800048828125],[1742371020000,13.95904,13.96404,13.95829,13.9631,435.3599853515625],[1742371080000,13.96293,13.96615,13.96278,13.96401,380.4599914550781],[1742371140000,13.96402,13.96655,13.96392,13.96511,387.4599914550781],[1742371200000,13.96558,13.97176,13.9628,13.97158,599.8699951171875],[1742371260000,13.97149,13.97533,13.9699,13.97523,417.3299865722656],[1742371320000,13.9754,13.97783,13.97434,13.97519,417.3399963378906],[1742371380000,13.97501,13.97622,13.97319,13.97541,338.79998779296875],[1742371440000,13.97538,13.97808,13.97526,13.97637,371.1400146484375],[1742371500000,13.97637,13.98314,13.97454,13.98289,348.0400085449219],[1742371560000,13.98288,13.98444,13.9821,13.98346,352.6600036621094],[1742371620000,13.98308,13.98715,13.98236,13.98459,298.739990234375],[1742371680000,13.9847,13.98667,13.98444,13.98591,341.8800048828125],[1742371740000,13.98601,13.98865,13.98601,13.98826,304.1499938964844],[1742371800000,13.98845,13.98845,13.98311,13.98429,398.8699951171875],[1742371860000,13.98429,13.98524,13.9825,13.9847,397.510009765625],[1742371920000,13.9847,13.98577,13.98269,13.98429,312.989990234375],[1742371980000,13.98421,13.98513,13.98289,13.98305,295.510009765625],[1742372040000,13.98306,13.9839,13.97509,13.97523,494.57000732421875],[1742372100000,13.97532,13.9764,13.97446,13.97492,413.1600036621094],[1742372160000,13.97519,13.97565,13.97365,13.97455,500.6600036621094],[1742372220000,13.97454,13.97522,13.97313,13.97483,393.1499938964844],[1742372280000,13.97483,13.97594,13.97269,13.97269,329.07000732421875],[1742372340000,13.9726,13.97418,13.97176,13.97317,425.25],[1742372400000,13.97308,13.97398,13.96904,13.96915,363],[1742372460000,13.96924,13.96924,13.96697,13.96835,302.25],[1742372520000,13.96835,13.96835,13.96684,13.96737,400.6099853515625],[1742372580000,13.96737,13.96937,13.96658,13.96867,292.5799865722656],[1742372640000,13.96877,13.97019,13.96838,13.97019,218.07000732421875],[1742372700000,13.96998,13.96998,13.96772,13.96902,245.92999267578125],[1742372760000,13.96889,13.96957,13.96676,13.9684,226.16000366210938],[1742372820000,13.9681,13.96914,13.96591,13.9684,210.99000549316406],[1742372880000,13.9684,13.97333,13.96814,13.97269,384.010009765625],[1742372940000,13.9727,13.97291,13.97056,13.97098,428.6199951171875],[1742373000000,13.97097,13.97528,13.96892,13.97498,318.1499938964844],[1742373060000,13.97497,13.97518,13.9674,13.96923,299.3500061035156],[1742373120000,13.96922,13.972,13.96819,13.97047,258.30999755859375],[1742373180000,13.97047,13.97047,13.96741,13.96741,92.4000015258789],[1742373240000,13.96742,13.96966,13.96741,13.96908,184.00999450683594],[1742373300000,13.96907,13.9704,13.96888,13.96895,282.5899963378906],[1742373360000,13.96907,13.97055,13.96861,13.96987,351.55999755859375],[1742373420000,13.96983,13.97449,13.96953,13.97434,304.010009765625],[1742373480000,13.97435,13.97699,13.97365,13.9757,212.1699981689453],[1742373540000,13.97582,13.97582,13.97357,13.97475,197.4600067138672],[1742373600000,13.97475,13.97645,13.97346,13.97445,306.9100036621094],[1742373660000,13.97445,13.9746,13.97225,13.9732,230.63999938964844],[1742373720000,13.97306,13.97502,13.97293,13.97381,200.82000732421875],[1742373780000,13.97391,13.97736,13.97391,13.97537,292.6700134277344],[1742373840000,13.9754,13.97709,13.97456,13.97609,271.1700134277344],[1742373900000,13.97609,13.9764,13.97491,13.97527,187.35000610351562],[1742373960000,13.97534,13.9754,13.97248,13.97287,234.0500030517578],[1742374020000,13.97274,13.97344,13.97151,13.97182,393.5],[1742374080000,13.9718,13.97346,13.97143,13.97327,317.260009765625],[1742374140000,13.97346,13.97463,13.97148,13.97169,465.0799865722656],[1742374200000,13.97169,13.97186,13.97008,13.97009,358.8599853515625],[1742374260000,13.97016,13.97016,13.96773,13.9687,318.6000061035156],[1742374320000,13.9687,13.9687,13.9616,13.96184,320.1700134277344],[1742374380000,13.96184,13.96228,13.95976,13.96076,382.6600036621094],[1742374440000,13.96051,13.96084,13.95895,13.96055,398.4800109863281],[1742374500000,13.96087,13.96177,13.95993,13.96101,301.2099914550781],[1742374560000,13.9613,13.96141,13.95942,13.95991,168.39999389648438],[1742374620000,13.95983,13.96015,13.95858,13.9592,161.49000549316406],[1742374680000,13.95911,13.9604,13.95869,13.95878,251.80999755859375],[1742374740000,13.95878,13.95878,13.95559,13.956,295.5299987792969],[1742374800000,13.95646,13.95733,13.95539,13.95653,261.8800048828125],[1742374860000,13.95655,13.95988,13.95524,13.95919,209.42999267578125],[1742374920000,13.95918,13.95937,13.95774,13.9589,197.8000030517578],[1742374980000,13.9589,13.95913,13.95731,13.95905,231.5],[1742375040000,13.95905,13.9641,13.95798,13.96237,306.5899963378906],[1742375100000,13.96231,13.96421,13.961,13.96412,471.760009765625],[1742375160000,13.96393,13.96416,13.96184,13.96206,370.30999755859375],[1742375220000,13.96208,13.96259,13.95959,13.96019,345.0299987792969],[1742375280000,13.96028,13.96032,13.95735,13.95893,363.05999755859375],[1742375340000,13.95941,13.96027,13.95881,13.95903,152.5500030517578],[1742375400000,13.9591,13.96212,13.95882,13.95957,217.75999450683594],[1742375460000,13.95957,13.95957,13.95661,13.9569,229.97999572753906],[1742375520000,13.95687,13.95802,13.9557,13.95778,338.4200134277344],[1742375580000,13.95788,13.96025,13.95444,13.95492,304.9700012207031],[1742375640000,13.95492,13.95715,13.95474,13.95577,443.489990234375],[1742375700000,13.95577,13.9572,13.95513,13.95551,372.4100036621094],[1742375760000,13.95555,13.9567,13.95547,13.9561,271.8399963378906],[1742375820000,13.95608,13.95673,13.95476,13.95599,360.95001220703125],[1742375880000,13.95584,13.95646,13.95481,13.95481,269.7099914550781],[1742375940000,13.95481,13.95526,13.95374,13.954,279.4700012207031],[1742376000000,13.95399,13.95399,13.95138,13.95247,206.0399932861328],[1742376060000,13.95257,13.95573,13.95211,13.95499,320.4800109863281],[1742376120000,13.955,13.9554,13.95365,13.95525,226.57000732421875],[1742376180000,13.95525,13.95525,13.95242,13.95286,303.95001220703125],[1742376240000,13.95285,13.95685,13.95277,13.9561,406.8999938964844],[1742376300000,13.95609,13.95636,13.95485,13.95554,339.3999938964844],[1742376360000,13.95553,13.95588,13.95439,13.95445,350.3500061035156],[1742376420000,13.9545,13.95536,13.95328,13.95421,310.7099914550781],[1742376480000,13.95421,13.95432,13.95343,13.95362,104.72000122070312],[1742376540000,13.95362,13.9544,13.94995,13.95015,159.22000122070312],[1742376600000,13.95012,13.95013,13.94383,13.94383,223.80999755859375],[1742376660000,13.94368,13.94368,13.94202,13.9435,254.14999389648438],[1742376720000,13.94359,13.94686,13.94259,13.94659,273.0199890136719],[1742376780000,13.94648,13.94702,13.94337,13.94367,289.70001220703125],[1742376840000,13.94357,13.9448,13.94334,13.94348,148.61000061035156],[1742376900000,13.94339,13.94372,13.94089,13.94274,266.7699890136719],[1742376960000,13.94274,13.9442,13.94143,13.94179,284.8999938964844],[1742377020000,13.94169,13.94169,13.93659,13.93684,307.5199890136719],[1742377080000,13.93687,13.93707,13.93374,13.93414,365.75],[1742377140000,13.93421,13.93497,13.93421,13.93437,184.9600067138672],[1742377200000,13.93444,13.9345,13.92915,13.93216,249.64999389648438],[1742377260000,13.93219,13.9357,13.9321,13.93486,302],[1742377320000,13.9348,13.93513,13.93401,13.93432,294.20001220703125],[1742377380000,13.93425,13.93518,13.93326,13.93487,344.2799987792969],[1742377440000,13.93503,13.93551,13.92942,13.92967,282.79998779296875],[1742377500000,13.92977,13.93076,13.92814,13.92977,253.44000244140625],[1742377560000,13.92975,13.93014,13.92942,13.92987,199.25999450683594],[1742377620000,13.92981,13.93212,13.92899,13.93212,294.04998779296875],[1742377680000,13.93203,13.93271,13.93188,13.93223,374.8599853515625],[1742377740000,13.93221,13.93627,13.93139,13.93625,276.5899963378906],[1742377800000,13.93623,13.93646,13.93428,13.93477,334.17999267578125],[1742377860000,13.93457,13.93562,13.93358,13.93514,306.6600036621094],[1742377920000,13.93524,13.93729,13.93468,13.93709,223.4199981689453],[1742377980000,13.93718,13.93772,13.93045,13.93289,375.19000244140625],[1742378040000,13.93281,13.93397,13.93157,13.93376,328.7900085449219],[1742378100000,13.93367,13.93647,13.93367,13.93539,363.44000244140625],[1742378160000,13.9354,13.93664,13.93507,13.93664,374.2200012207031],[1742378220000,13.93664,13.93995,13.93661,13.93982,214.4499969482422],[1742378280000,13.93981,13.94518,13.93981,13.94276,243.32000732421875],[1742378340000,13.94276,13.94315,13.94106,13.94214,177.10000610351562],[1742378400000,13.94225,13.94711,13.94183,13.94202,291.8299865722656],[1742378460000,13.94198,13.94472,13.94131,13.94415,111.83999633789062],[1742378520000,13.94416,13.94593,13.94084,13.9422,263.8999938964844],[1742378580000,13.9423,13.94597,13.94145,13.94573,285.70001220703125],[1742378640000,13.94574,13.94878,13.94542,13.94808,293.29998779296875],[1742378700000,13.94782,13.94927,13.94602,13.94861,273.3800048828125],[1742378760000,13.94851,13.95026,13.94729,13.94772,158.86000061035156],[1742378820000,13.94756,13.95089,13.94604,13.95075,195.5800018310547],[1742378880000,13.95052,13.95082,13.94955,13.94964,109.33999633789062],[1742378940000,13.94965,13.95377,13.94965,13.95322,109.33999633789062],[1742379000000,13.95343,13.95573,13.95054,13.95573,139.57000732421875],[1742379060000,13.95563,13.95593,13.95468,13.95478,110.11000061035156],[1742379120000,13.95468,13.95534,13.94904,13.94914,291.05999755859375],[1742379180000,13.94918,13.95176,13.94894,13.95136,273.3699951171875],[1742379240000,13.95137,13.95382,13.95137,13.95177,287.2099914550781],[1742379300000,13.95178,13.9528,13.95083,13.95092,204.0500030517578],[1742379360000,13.95083,13.95123,13.94538,13.94576,250.8800048828125],[1742379420000,13.94576,13.94709,13.94571,13.94673,279.9100036621094],[1742379480000,13.94673,13.94762,13.94506,13.9452,230.22999572753906],[1742379540000,13.94583,13.94583,13.94131,13.94198,283.3599853515625],[1742379600000,13.94196,13.94228,13.94144,13.94215,224.83999633789062],[1742379660000,13.94206,13.94313,13.93973,13.93976,240.24000549316406],[1742379720000,13.93957,13.94038,13.93937,13.93987,207.89999389648438],[1742379780000,13.93987,13.94131,13.93875,13.94099,297.989990234375],[1742379840000,13.94092,13.9413,13.93893,13.94067,270.2699890136719],[1742379900000,13.94075,13.94171,13.93968,13.93976,348.80999755859375],[1742379960000,13.93976,13.94175,13.93976,13.94163,298.760009765625],[1742380020000,13.94159,13.94174,13.94079,13.94157,195.5800018310547],[1742380080000,13.94158,13.9429,13.94017,13.94232,226.3800048828125],[1742380140000,13.94232,13.94232,13.94002,13.94008,204.82000732421875],[1742380200000,13.94018,13.94137,13.93862,13.94026,305.69000244140625],[1742380260000,13.94026,13.94038,13.9389,13.93963,317.239990234375],[1742380320000,13.93962,13.9403,13.93866,13.93886,287.5299987792969],[1742380380000,13.93886,13.93926,13.93832,13.9389,183.4199981689453],[1742380440000,13.93891,13.93942,13.9387,13.93921,253.16000366210938],[1742380500000,13.93921,13.93934,13.93881,13.93881,151.4600067138672],[1742380560000,13.93872,13.93891,13.93838,13.93872,110.9800033569336],[1742380620000,13.93872,13.93872,13.93757,13.9376,236.5399932861328],[1742380680000,13.9376,13.93985,13.9376,13.9385,187.0500030517578],[1742380740000,13.93854,13.93994,13.93817,13.93818,241.1199951171875],[1742380800000,13.93802,13.94175,13.93744,13.93966,226.75],[1742380860000,13.93966,13.93966,13.93895,13.93924,224.3300018310547],[1742380920000,13.93944,13.9395,13.93691,13.9371,304.25],[1742380980000,13.9371,13.93959,13.93621,13.93629,228.25999450683594],[1742381040000,13.9363,13.93718,13.93432,13.93462,309.8599853515625],[1742381100000,13.93419,13.93446,13.93153,13.932,304.30999755859375],[1742381160000,13.93201,13.93225,13.93068,13.9313,266.7099914550781],[1742381220000,13.9313,13.93393,13.93032,13.93164,192.6699981689453],[1742381280000,13.93165,13.93312,13.93145,13.93282,171.30999755859375],[1742381340000,13.93282,13.93354,13.93179,13.93318,196.05999755859375],[1742381400000,13.93318,13.93318,13.93173,13.93206,141.67999267578125],[1742381460000,13.93196,13.9333,13.93135,13.9331,213.25],[1742381520000,13.9332,13.93392,13.93232,13.93232,225.0500030517578],[1742381580000,13.93263,13.93422,13.93236,13.93315,287.989990234375],[1742381640000,13.93333,13.93333,13.93139,13.93278,256.8800048828125],[1742381700000,13.93277,13.93337,13.93137,13.93294,253.55999755859375],[1742381760000,13.93314,13.93357,13.93249,13.93277,269.82000732421875],[1742381820000,13.9327,13.93306,13.93235,13.93253,277.20001220703125],[1742381880000,13.93236,13.93261,13.93163,13.93201,304.989990234375],[1742381940000,13.93202,13.93202,13.92956,13.92956,196.77999877929688],[1742382000000,13.92889,13.93111,13.92889,13.92997,223.5],[1742382060000,13.92993,13.92998,13.92604,13.92605,227.7100067138672],[1742382120000,13.92616,13.92682,13.92551,13.92655,269.0299987792969],[1742382180000,13.92653,13.92931,13.92653,13.92811,113.9000015258789],[1742382240000,13.9281,13.92876,13.92802,13.9282,181.6199951171875],[1742382300000,13.9282,13.94473,13.9281,13.93849,242.5500030517578],[1742382360000,13.93843,13.94142,13.93836,13.9388,146.5500030517578],[1742382420000,13.939,13.93937,13.93589,13.93645,165.89999389648438],[1742382480000,13.93645,13.93691,13.93581,13.93598,121.72000122070312],[1742382540000,13.93588,13.93607,13.93396,13.93522,209.33999633789062],[1742382600000,13.93521,13.93647,13.93412,13.93421,200.1999969482422],[1742382660000,13.93419,13.93421,13.93069,13.9314,269.9800109863281],[1742382720000,13.93129,13.93234,13.93046,13.93059,359.6000061035156],[1742382780000,13.9306,13.9338,13.92903,13.93235,286.3399963378906],[1742382840000,13.9322,13.93226,13.92986,13.9307,340.7900085449219],[1742382900000,13.93062,13.93576,13.93061,13.93499,396.239990234375],[1742382960000,13.93504,13.93504,13.93294,13.93304,298.7900085449219],[1742383020000,13.93313,13.9343,13.93261,13.93374,246.05999755859375],[1742383080000,13.93369,13.93673,13.93287,13.93362,326.4599914550781],[1742383140000,13.9336,13.93368,13.93247,13.93282,399.2699890136719],[1742383200000,13.93265,13.93438,13.9299,13.93075,251.39999389648438],[1742383260000,13.93049,13.9357,13.93049,13.93443,176.39999389648438],[1742383320000,13.93445,13.93483,13.93419,13.9346,103.38999938964844],[1742383380000,13.93477,13.93477,13.93102,13.93152,218.11000061035156],[1742383440000,13.93153,13.93357,13.93153,13.93342,170.94000244140625],[1742383500000,13.93333,13.93392,13.93288,13.93373,252.55999755859375],[1742383560000,13.93374,13.93734,13.93211,13.93679,261.5],[1742383620000,13.93676,13.93959,13.93672,13.93946,373.489990234375],[1742383680000,13.93953,13.93964,13.93737,13.93763,297.57000732421875],[1742383740000,13.93768,13.9378,13.93713,13.93741,217.91000366210938],[1742383800000,13.93743,13.9382,13.93146,13.93225,212.52000427246094],[1742383860000,13.93222,13.9333,13.93176,13.932,184.6699981689453],[1742383920000,13.9322,13.93493,13.92715,13.92715,171.86000061035156],[1742383980000,13.92715,13.92818,13.92656,13.92699,255.0500030517578],[1742384040000,13.92698,13.92741,13.92619,13.92638,218.67999267578125],[1742384100000,13.92617,13.92668,13.92445,13.92475,158.6199951171875],[1742384160000,13.92475,13.92523,13.92456,13.92513,118.16000366210938],[1742384220000,13.92504,13.92552,13.92465,13.92492,120.88999938964844],[1742384280000,13.92483,13.926,13.92168,13.92274,248.52999877929688],[1742384340000,13.923,13.92544,13.9228,13.9245,156.9600067138672],[1742384400000,13.92447,13.92775,13.9243,13.92752,112.51000213623047],[1742384460000,13.92749,13.92824,13.92742,13.92781,111.6500015258789],[1742384520000,13.92781,13.92781,13.92496,13.92555,176.3300018310547],[1742384580000,13.92555,13.92713,13.92535,13.92698,151.69000244140625],[1742384640000,13.92697,13.92995,13.9266,13.92776,311.57000732421875],[1742384700000,13.92795,13.92925,13.92742,13.92742,212.52000427246094],[1742384760000,13.92697,13.92845,13.9262,13.92739,239.10000610351562],[1742384820000,13.92737,13.92809,13.9259,13.92638,214.8300018310547],[1742384880000,13.92632,13.92677,13.92612,13.92639,275.6600036621094],[1742384940000,13.92693,13.92903,13.92566,13.92616,243.52000427246094],[1742385000000,13.92612,13.92661,13.92546,13.92579,247.1999969482422],[1742385060000,13.92618,13.92918,13.92618,13.92848,255.5800018310547],[1742385120000,13.92845,13.92898,13.92746,13.92888,332.8500061035156],[1742385180000,13.92874,13.92918,13.92734,13.92803,399.8999938964844],[1742385240000,13.928,13.92951,13.92571,13.92581,337.8800048828125],[1742385300000,13.92578,13.92627,13.92433,13.92497,270.489990234375],[1742385360000,13.92499,13.93586,13.92261,13.92936,422.989990234375],[1742385420000,13.92936,13.93259,13.92541,13.92541,430.0199890136719],[1742385480000,13.92552,13.92622,13.92032,13.92504,410.5],[1742385540000,13.92493,13.92713,13.92475,13.92656,307.260009765625],[1742385600000,13.92645,13.92919,13.92404,13.92423,303.1000061035156],[1742385660000,13.92422,13.92726,13.92049,13.92093,352.70001220703125],[1742385720000,13.92102,13.92225,13.91778,13.91842,228.88999938964844],[1742385780000,13.91833,13.91929,13.91791,13.91899,258.1499938964844],[1742385840000,13.91907,13.9197,13.91747,13.91859,221.38999938964844],[1742385900000,13.91857,13.92285,13.91836,13.92172,284.5799865722656],[1742385960000,13.9218,13.92537,13.9218,13.92427,144.32000732421875],[1742386020000,13.92433,13.92906,13.92334,13.92777,288.7099914550781],[1742386080000,13.92774,13.93055,13.92716,13.9284,128.13999938964844],[1742386140000,13.92836,13.93126,13.92781,13.92987,180.5],[1742386200000,13.92983,13.934,13.92983,13.93369,206.6699981689453],[1742386260000,13.93368,13.93368,13.92876,13.92929,256.6199951171875],[1742386320000,13.9294,13.92983,13.92814,13.92856,177.30999755859375],[1742386380000,13.92845,13.93088,13.92713,13.92766,335.55999755859375],[1742386440000,13.92779,13.92868,13.92517,13.92517,132.83999633789062],[1742386500000,13.92522,13.92638,13.92481,13.92576,259.8699951171875],[1742386560000,13.92586,13.9264,13.92569,13.92592,199.3300018310547],[1742386620000,13.92596,13.92882,13.92575,13.92857,105.69999694824219],[1742386680000,13.9287,13.9318,13.9286,13.93038,233.7100067138672],[1742386740000,13.93045,13.93184,13.92947,13.93184,155.02999877929688],[1742386800000,13.93236,13.93707,13.9321,13.93511,266.9200134277344],[1742386860000,13.93502,13.93531,13.93325,13.93393,280.4800109863281],[1742386920000,13.93393,13.93741,13.93393,13.9344,143.47000122070312],[1742386980000,13.93439,13.93477,13.93356,13.93383,170.42999267578125],[1742387040000,13.93381,13.93558,13.93375,13.93458,176.94000244140625],[1742387100000,13.93447,13.93652,13.93447,13.93607,165.16000366210938],[1742387160000,13.93607,13.937,13.92724,13.92783,452.82000732421875],[1742387220000,13.92766,13.92789,13.92419,13.92419,375.1600036621094],[1742387280000,13.92437,13.92499,13.92219,13.92273,248.33999633789062],[1742387340000,13.92264,13.92366,13.92178,13.92252,221.97999572753906],[1742387400000,13.92243,13.92294,13.92088,13.92129,352.44000244140625],[1742387460000,13.92128,13.92362,13.92128,13.92259,170.91000366210938],[1742387520000,13.92259,13.92561,13.92037,13.92059,217.4499969482422],[1742387580000,13.92069,13.9265,13.92045,13.9265,204.92999267578125],[1742387640000,13.9264,13.92737,13.92552,13.92572,209.88999938964844],[1742387700000,13.92611,13.92737,13.92569,13.9265,213.82000732421875],[1742387760000,13.92655,13.92739,13.92529,13.92531,209.22999572753906],[1742387820000,13.9253,13.92653,13.92403,13.92563,267.69000244140625],[1742387880000,13.92574,13.92808,13.92568,13.92668,242.25999450683594],[1742387940000,13.92687,13.92843,13.9262,13.92754,259.2699890136719],[1742388000000,13.92743,13.93343,13.92637,13.93195,276.510009765625],[1742388060000,13.93215,13.93305,13.9303,13.9303,157.99000549316406],[1742388120000,13.93039,13.93083,13.92824,13.92831,268.45001220703125],[1742388180000,13.92831,13.92831,13.92623,13.9268,298.3500061035156],[1742388240000,13.92676,13.92701,13.92154,13.92678,293.989990234375],[1742388300000,13.92679,13.93116,13.9254,13.92958,326.3299865722656],[1742388360000,13.92958,13.93032,13.92856,13.92928,227.72000122070312],[1742388420000,13.92921,13.92989,13.92849,13.9296,278.7200012207031],[1742388480000,13.9296,13.93067,13.92949,13.92989,229.91000366210938],[1742388540000,13.92989,13.93009,13.92353,13.92353,270.5],[1742388600000,13.92329,13.92453,13.92122,13.92434,388.989990234375],[1742388660000,13.92346,13.92535,13.92346,13.92438,138.14999389648438],[1742388720000,13.92397,13.92603,13.92397,13.92525,140.13999938964844],[1742388780000,13.92524,13.92622,13.92207,13.92246,188.82000732421875],[1742388840000,13.92266,13.92266,13.91916,13.92065,322.0400085449219],[1742388900000,13.92063,13.92317,13.91946,13.92224,299.5799865722656],[1742388960000,13.92206,13.92234,13.91877,13.91935,358.7099914550781],[1742389020000,13.91936,13.92048,13.91846,13.91976,313.8900146484375],[1742389080000,13.91966,13.92477,13.91871,13.92477,225.57000732421875],[1742389140000,13.92467,13.92655,13.92341,13.92477,282.9700012207031],[1742389200000,13.92477,13.92705,13.92376,13.92437,267.6499938964844],[1742389260000,13.92429,13.92628,13.92382,13.92476,301.3399963378906],[1742389320000,13.92487,13.9269,13.92316,13.92637,283.55999755859375],[1742389380000,13.92632,13.92877,13.92399,13.92418,229.99000549316406],[1742389440000,13.92419,13.92449,13.91643,13.91663,292.260009765625],[1742389500000,13.91663,13.91689,13.91508,13.91618,240.02999877929688],[1742389560000,13.91614,13.91832,13.91289,13.91832,343.2200012207031],[1742389620000,13.91832,13.91867,13.917,13.91844,255.41000366210938],[1742389680000,13.91838,13.91838,13.91606,13.91644,252.97999572753906],[1742389740000,13.91645,13.9187,13.91544,13.91738,307.1499938964844],[1742389800000,13.91733,13.91868,13.91581,13.91868,348.29998779296875],[1742389860000,13.91845,13.92076,13.91836,13.91937,282.19000244140625],[1742389920000,13.91937,13.91951,13.91646,13.91723,147.1300048828125],[1742389980000,13.91733,13.91928,13.91688,13.91708,106.58000183105469],[1742390040000,13.91689,13.91727,13.91688,13.91707,67.76000213623047],[1742390100000,13.91677,13.91858,13.91532,13.91591,223.22999572753906],[1742390160000,13.91585,13.91985,13.91557,13.91903,250.86000061035156],[1742390220000,13.91927,13.92133,13.91785,13.91861,285.75],[1742390280000,13.91882,13.91882,13.91714,13.91782,132.47000122070312],[1742390340000,13.91782,13.92379,13.91757,13.92317,146.6199951171875],[1742390400000,13.92316,13.92316,13.92044,13.9209,276.6300048828125],[1742390460000,13.92081,13.92315,13.92019,13.92046,340.0199890136719],[1742390520000,13.92058,13.92705,13.92053,13.92539,218.77000427246094],[1742390580000,13.92537,13.92645,13.92452,13.92581,279.6400146484375],[1742390640000,13.92581,13.92975,13.92485,13.92485,310.1099853515625],[1742390700000,13.92486,13.93072,13.92486,13.93063,250.3800048828125],[1742390760000,13.93062,13.93729,13.92987,13.93584,395.75],[1742390820000,13.93575,13.94017,13.93463,13.93833,281.260009765625],[1742390880000,13.93852,13.93852,13.93703,13.93768,165.85000610351562],[1742390940000,13.93758,13.94108,13.93632,13.94044,249.8699951171875],[1742391000000,13.94074,13.9449,13.93902,13.94049,355.5799865722656],[1742391060000,13.94049,13.94049,13.93747,13.93943,331.29998779296875],[1742391120000,13.93922,13.94646,13.9387,13.94644,315.0199890136719],[1742391180000,13.94644,13.94688,13.94343,13.94344,339.80999755859375],[1742391240000,13.94348,13.94425,13.94179,13.94355,315.0400085449219],[1742391300000,13.94355,13.94583,13.94284,13.94284,307.8699951171875],[1742391360000,13.94274,13.94313,13.94014,13.9408,297.4200134277344],[1742391420000,13.94091,13.94359,13.94077,13.94298,252.7100067138672],[1742391480000,13.94296,13.94936,13.94259,13.94919,289.3999938964844],[1742391540000,13.94894,13.95064,13.94813,13.95005,292.260009765625],[1742391600000,13.95014,13.95174,13.94706,13.94848,294.1400146484375],[1742391660000,13.94852,13.94954,13.9467,13.94707,251.22000122070312],[1742391720000,13.94708,13.94738,13.9418,13.94215,322.6400146484375],[1742391780000,13.94215,13.95613,13.94144,13.95375,365.6000061035156],[1742391840000,13.95386,13.95607,13.95219,13.95228,405.2799987792969],[1742391900000,13.95228,13.95682,13.95174,13.95682,283],[1742391960000,13.95692,13.96066,13.95635,13.96066,344.2300109863281],[1742392020000,13.96082,13.96185,13.95967,13.96185,321.6600036621094],[1742392080000,13.96165,13.96649,13.96165,13.96253,342.80999755859375],[1742392140000,13.96246,13.96561,13.96175,13.96391,317.989990234375],[1742392200000,13.96371,13.96544,13.96321,13.96522,313.6099853515625],[1742392260000,13.96542,13.96567,13.96218,13.96286,256.9200134277344],[1742392320000,13.96276,13.96328,13.96106,13.96107,275.8699951171875],[1742392380000,13.96136,13.96145,13.95717,13.95766,317.1199951171875],[1742392440000,13.95777,13.96417,13.95718,13.96152,338.7200012207031],[1742392500000,13.96154,13.96607,13.95988,13.96568,376.17999267578125],[1742392560000,13.96577,13.96613,13.96396,13.96422,180.91000366210938],[1742392620000,13.96412,13.96542,13.96136,13.96311,286.95001220703125],[1742392680000,13.96321,13.96321,13.9551,13.95581,411.6499938964844],[1742392740000,13.95558,13.9569,13.95281,13.95328,405.29998779296875],[1742392800000,13.95309,13.95329,13.94878,13.95009,330.260009765625],[1742392860000,13.95029,13.95349,13.94853,13.95349,339.5899963378906],[1742392920000,13.95341,13.95519,13.95334,13.9551,276.2300109863281],[1742392980000,13.95511,13.95511,13.95343,13.95432,230.52999877929688],[1742393040000,13.95423,13.95618,13.95028,13.95495,269.8999938964844],[1742393100000,13.95531,13.95855,13.95398,13.95414,181.60000610351562],[1742393160000,13.95419,13.96128,13.95359,13.96127,327.8299865722656],[1742393220000,13.96108,13.96166,13.95907,13.96011,336.1600036621094],[1742393280000,13.96009,13.96328,13.95996,13.96289,273.1099853515625],[1742393340000,13.9626,13.96615,13.9626,13.96322,195.72999572753906],[1742393400000,13.96321,13.96532,13.96122,13.96129,318.489990234375],[1742393460000,13.96084,13.96084,13.95762,13.95772,212.75],[1742393520000,13.95753,13.96182,13.95752,13.9607,188.92999267578125],[1742393580000,13.96068,13.96462,13.95977,13.9604,254.0800018310547],[1742393640000,13.96039,13.96289,13.95874,13.96183,314.32000732421875],[1742393700000,13.96182,13.96736,13.96176,13.96736,280.6400146484375],[1742393760000,13.96729,13.9717,13.96666,13.97161,314.7099914550781],[1742393820000,13.97151,13.9768,13.97045,13.9761,306.80999755859375],[1742393880000,13.97618,13.98095,13.97533,13.97984,368.25],[1742393940000,13.97994,13.97994,13.97225,13.97258,221.3300018310547],[1742394000000,13.9726,13.97273,13.96918,13.97208,256.1000061035156],[1742394060000,13.97231,13.97717,13.96574,13.96624,330.5],[1742394120000,13.96616,13.96919,13.96474,13.96474,290.70001220703125],[1742394180000,13.96474,13.96866,13.96456,13.96568,288.1000061035156],[1742394240000,13.96569,13.96577,13.95847,13.95847,393.7099914550781],[1742394300000,13.95838,13.95845,13.95186,13.95249,317.2799987792969],[1742394360000,13.95381,13.95653,13.95313,13.95324,309.6499938964844],[1742394420000,13.95324,13.96077,13.95294,13.95876,299.239990234375],[1742394480000,13.95875,13.96147,13.95862,13.96078,272.4200134277344],[1742394540000,13.96067,13.96604,13.96063,13.9657,321.9700012207031],[1742394600000,13.96567,13.97118,13.96567,13.97098,371.5400085449219],[1742394660000,13.97098,13.97194,13.96865,13.96901,268.1499938964844],[1742394720000,13.96911,13.97196,13.96736,13.97186,181.5800018310547],[1742394780000,13.97185,13.97344,13.97138,13.97314,217.13999938964844],[1742394840000,13.97324,13.97424,13.97067,13.97141,165.30999755859375],[1742394900000,13.97139,13.97441,13.96974,13.97011,233.61000061035156],[1742394960000,13.96966,13.96975,13.9654,13.96542,281.1600036621094],[1742395020000,13.96538,13.96573,13.96206,13.96206,258.9599914550781],[1742395080000,13.96206,13.96354,13.95992,13.96136,333.94000244140625],[1742395140000,13.96141,13.96194,13.95527,13.95687,294.4700012207031],[1742395200000,13.95683,13.9602,13.95683,13.95752,224.4600067138672],[1742395260000,13.95771,13.9593,13.95658,13.95789,258.7099914550781],[1742395320000,13.95808,13.95989,13.95569,13.95677,349.8599853515625],[1742395380000,13.95677,13.96045,13.9559,13.95947,223.52999877929688],[1742395440000,13.95937,13.96389,13.95911,13.96389,338.17999267578125],[1742395500000,13.96383,13.96639,13.96287,13.9657,333.29998779296875],[1742395560000,13.9658,13.9659,13.96127,13.96218,349.5199890136719],[1742395620000,13.96218,13.96218,13.95927,13.96166,322.2799987792969],[1742395680000,13.96166,13.96203,13.95705,13.95973,462.5],[1742395740000,13.95942,13.96356,13.95929,13.96356,148.9600067138672],[1742395800000,13.96336,13.96476,13.96149,13.96225,268.5899963378906],[1742395860000,13.96214,13.96313,13.9615,13.9618,301.239990234375],[1742395920000,13.96175,13.96267,13.95902,13.95937,403.44000244140625],[1742395980000,13.95947,13.96022,13.95597,13.95597,325.9599914550781],[1742396040000,13.95608,13.96114,13.95473,13.96101,490.4700012207031],[1742396100000,13.96101,13.96379,13.96009,13.96299,442.32000732421875],[1742396160000,13.96289,13.96501,13.96283,13.96353,466.5400085449219],[1742396220000,13.96364,13.9676,13.96295,13.96755,497.2900085449219],[1742396280000,13.9678,13.9678,13.96491,13.96569,600.989990234375],[1742396340000,13.9652,13.9652,13.96233,13.96299,530.5499877929688],[1742396400000,13.96387,13.96456,13.96046,13.96182,507.07000732421875],[1742396460000,13.96173,13.96294,13.96035,13.96101,486.9800109863281],[1742396520000,13.96072,13.96101,13.95794,13.96056,549.5499877929688],[1742396580000,13.96059,13.96202,13.95975,13.9614,343.5],[1742396640000,13.96141,13.96141,13.95765,13.95897,224],[1742396700000,13.95897,13.96143,13.95811,13.95894,259.6400146484375],[1742396760000,13.95904,13.95992,13.95587,13.95599,270.1700134277344],[1742396820000,13.95605,13.95611,13.95281,13.95314,187.55999755859375],[1742396880000,13.95312,13.9539,13.95121,13.95202,283.75],[1742396940000,13.95197,13.95319,13.94941,13.95105,265.1400146484375],[1742397000000,13.95105,13.95527,13.94968,13.95508,314.8399963378906],[1742397060000,13.9551,13.9551,13.95101,13.95218,273.82000732421875],[1742397120000,13.95219,13.95713,13.95213,13.95712,222.97999572753906],[1742397180000,13.95712,13.95713,13.95424,13.95638,265.4599914550781],[1742397240000,13.95629,13.96092,13.95601,13.95914,377.6300048828125],[1742397300000,13.95924,13.96153,13.95887,13.96024,149.3800048828125],[1742397360000,13.96016,13.96123,13.95892,13.95974,229.10000610351562],[1742397420000,13.95973,13.96303,13.95913,13.96113,249.89999389648438],[1742397480000,13.96262,13.97373,13.96257,13.97292,392.9200134277344],[1742397540000,13.97291,13.97897,13.97212,13.97232,229.35000610351562],[1742397600000,13.97234,13.97448,13.97011,13.97411,270.2699890136719],[1742397660000,13.97417,13.97509,13.97194,13.97198,289.55999755859375],[1742397720000,13.97191,13.97263,13.97144,13.9715,211.5800018310547],[1742397780000,13.97147,13.97411,13.97137,13.97194,264.8800048828125],[1742397840000,13.97182,13.97202,13.96708,13.96768,294.1400146484375],[1742397900000,13.96749,13.96767,13.96356,13.96652,163.72000122070312],[1742397960000,13.96652,13.96884,13.96379,13.96403,311.3299865722656],[1742398020000,13.96396,13.96913,13.96389,13.96809,261.6000061035156],[1742398080000,13.96804,13.96849,13.96283,13.96709,319.760009765625],[1742398140000,13.9671,13.96881,13.9671,13.96795,332.17999267578125],[1742398200000,13.96801,13.9692,13.9665,13.96811,314.3699951171875],[1742398260000,13.96831,13.97162,13.96658,13.97162,266.1400146484375],[1742398320000,13.97163,13.97372,13.97064,13.97177,233.77999877929688],[1742398380000,13.97166,13.97559,13.96992,13.9711,338.4100036621094],[1742398440000,13.97109,13.97891,13.96956,13.97813,328.3999938964844],[1742398500000,13.97828,13.97828,13.97482,13.97541,293.9599914550781],[1742398560000,13.9754,13.97894,13.97517,13.97894,209.02000427246094],[1742398620000,13.97894,13.98194,13.97791,13.98146,232.97000122070312],[1742398680000,13.98146,13.98363,13.98122,13.98193,333.510009765625],[1742398740000,13.98195,13.9928,13.9805,13.99181,369.8500061035156],[1742398800000,13.9918,13.99799,13.98789,13.99773,356.70001220703125],[1742398860000,13.99777,13.99816,13.99415,13.99687,382.3800048828125],[1742398920000,13.99689,13.99734,13.99088,13.99088,392.44000244140625],[1742398980000,13.99107,13.99108,13.98547,13.98547,256.9599914550781],[1742399040000,13.98547,13.98895,13.9852,13.9855,146.3800048828125],[1742399100000,13.98521,13.98814,13.98267,13.98814,309.3599853515625],[1742399160000,13.98824,13.98907,13.98696,13.9872,332.5899963378906],[1742399220000,13.9873,13.98806,13.98537,13.98787,274.94000244140625],[1742399280000,13.98786,13.98786,13.98554,13.98699,391.29998779296875],[1742399340000,13.98718,13.99301,13.98718,13.99297,363.8699951171875],[1742399400000,13.99299,13.99445,13.99119,13.99445,274.04998779296875],[1742399460000,13.99455,13.99603,13.99348,13.99567,205.85000610351562],[1742399520000,13.99567,14.0026,13.99561,14.00231,252.75],[1742399580000,14.00232,14.00233,13.99518,13.99548,313.1499938964844],[1742399640000,13.99548,13.99634,13.99221,13.99222,285.5],[1742399700000,13.99242,13.99251,13.98915,13.98932,252.00999450683594],[1742399760000,13.98933,13.98944,13.98669,13.98749,325.260009765625],[1742399820000,13.98758,13.99022,13.98584,13.99022,294.8299865722656],[1742399880000,13.99002,13.99995,13.98957,13.99858,393.57000732421875],[1742399940000,13.99865,14.00042,13.99756,13.99982,408.44000244140625],[1742400000000,13.99981,14.0008,13.99777,13.99896,309.0199890136719],[1742400060000,13.99876,13.99971,13.99783,13.9986,288.1300048828125],[1742400120000,13.9987,14.00225,13.9987,14.0009,252.14999389648438],[1742400180000,14.00091,14.006,14.00091,14.00584,207.02999877929688],[1742400240000,14.00584,14.00825,14.00465,14.00621,307.0299987792969],[1742400300000,14.00622,14.00827,14.0062,14.00716,333.1199951171875],[1742400360000,14.00717,14.00927,14.00663,14.0081,330.54998779296875],[1742400420000,14.008,14.00884,14.00525,14.00593,332.54998779296875],[1742400480000,14.00592,14.00641,14.00334,14.00525,248.41000366210938],[1742400540000,14.00499,14.00581,14.00417,14.00509,199.4600067138672],[1742400600000,14.00547,14.01437,14.00509,14.01299,359.8599853515625],[1742400660000,14.01298,14.01375,14.01037,14.01075,298.5299987792969],[1742400720000,14.01066,14.01116,14.00941,14.01051,318.8699951171875],[1742400780000,14.01043,14.01163,14.01043,14.0111,268.2799987792969],[1742400840000,14.01112,14.01576,14.01074,14.01523,354.2099914550781],[1742400900000,14.01523,14.01929,14.0139,14.01903,318.2300109863281],[1742400960000,14.01903,14.01964,14.01434,14.01664,406.3399963378906],[1742401020000,14.01665,14.01923,14.01619,14.01619,336.75],[1742401080000,14.01609,14.01639,14.01083,14.01083,216.55999755859375],[1742401140000,14.01069,14.01311,14.01069,14.01169,353.6099853515625],[1742401200000,14.0117,14.0119,14.00922,14.00941,299.4700012207031],[1742401260000,14.00924,14.01056,14.0083,14.01055,193.47999572753906],[1742401320000,14.01056,14.01095,14.0049,14.0049,146.91000366210938],[1742401380000,14.00643,14.0067,14.0034,14.00474,190.39999389648438],[1742401440000,14.00474,14.00485,13.99533,13.99533,426.79998779296875],[1742401500000,13.99533,13.99661,13.99225,13.99254,340.5],[1742401560000,13.99227,13.99411,13.99094,13.99254,317.3900146484375],[1742401620000,13.99291,13.99559,13.99184,13.99479,343.3500061035156],[1742401680000,13.9944,13.99806,13.99414,13.99578,405.9200134277344],[1742401740000,13.99567,13.99666,13.99304,13.99304,244.91000366210938],[1742401800000,13.99288,13.99458,13.99085,13.9914,278.1099853515625],[1742401860000,13.99146,13.992,13.98773,13.98825,382.19000244140625],[1742401920000,13.98833,13.991,13.98456,13.98639,386.3599853515625],[1742401980000,13.98638,13.99461,13.98638,13.98908,318.0199890136719],[1742402040000,13.98831,13.98989,13.98746,13.98978,347.2799987792969],[1742402100000,13.98979,13.99636,13.98979,13.99391,380.6099853515625],[1742402160000,13.99391,13.99621,13.99359,13.99592,220.6300048828125],[1742402220000,13.99601,13.9966,13.99441,13.9963,264.7799987792969],[1742402280000,13.9963,13.99701,13.9961,13.9967,69.45999908447266],[1742402340000,13.99671,13.99681,13.99439,13.99604,217.4600067138672],[1742402400000,13.99606,13.99608,13.99228,13.99283,278.739990234375],[1742402460000,13.99246,13.99311,13.99026,13.99178,260.8599853515625],[1742402520000,13.9918,13.99246,13.99034,13.99042,210.2100067138672],[1742402580000,13.9904,13.99061,13.98779,13.98779,138.0399932861328],[1742402640000,13.98792,13.99012,13.98484,13.98929,256.2099914550781],[1742402700000,13.98957,13.99025,13.98751,13.98753,289.0400085449219],[1742402760000,13.98751,13.98943,13.98712,13.98751,183.2899932861328],[1742402820000,13.98763,13.98877,13.98701,13.98795,345.80999755859375],[1742402880000,13.98792,13.98801,13.98582,13.98702,289.42999267578125],[1742402940000,13.98704,13.98869,13.98693,13.98726,266.6199951171875],[1742403000000,13.98725,13.99268,13.98713,13.99085,372.1199951171875],[1742403060000,13.99093,13.99093,13.98625,13.98625,260.7200012207031],[1742403120000,13.98609,13.98743,13.986,13.98632,324.4200134277344],[1742403180000,13.98631,13.99104,13.98625,13.99034,281.1199951171875],[1742403240000,13.99034,13.99181,13.98993,13.99148,227.9199981689453],[1742403300000,13.99147,13.99147,13.9873,13.98752,287.3999938964844],[1742403360000,13.9873,13.98758,13.98428,13.98495,310.0899963378906],[1742403420000,13.98495,13.98802,13.98305,13.98528,358.4200134277344],[1742403480000,13.98527,13.98659,13.98439,13.98442,312.6199951171875],[1742403540000,13.98443,13.98597,13.98433,13.98549,371.6400146484375],[1742403600000,13.98551,13.98557,13.98332,13.98332,280.3399963378906],[1742403660000,13.98358,13.98747,13.98325,13.98572,338.69000244140625],[1742403720000,13.98563,13.98571,13.98322,13.98506,317.9599914550781],[1742403780000,13.98507,13.98508,13.98247,13.98429,172.44000244140625],[1742403840000,13.98442,13.98454,13.97808,13.97848,187.07000732421875],[1742403900000,13.97869,13.97892,13.97745,13.97856,224.69000244140625],[1742403960000,13.97857,13.98032,13.97784,13.98017,248.36000061035156],[1742404020000,13.98015,13.98231,13.97822,13.97837,337.6000061035156],[1742404080000,13.9784,13.98325,13.9784,13.98227,289.2799987792969],[1742404140000,13.98228,13.98744,13.98228,13.984,287.30999755859375],[1742404200000,13.98398,13.98398,13.98035,13.98101,326.92999267578125],[1742404260000,13.98091,13.98526,13.98083,13.98483,329.6600036621094],[1742404320000,13.98474,13.98542,13.98346,13.98346,280.54998779296875],[1742404380000,13.98346,13.98525,13.9828,13.98437,259.80999755859375],[1742404440000,13.98424,13.98458,13.98013,13.98052,281.30999755859375],[1742404500000,13.98032,13.98106,13.97841,13.98026,349.7900085449219],[1742404560000,13.98027,13.98043,13.97577,13.97633,431.239990234375],[1742404620000,13.97631,13.98013,13.97566,13.97568,343.45001220703125],[1742404680000,13.97558,13.98035,13.97483,13.98035,308.1300048828125],[1742404740000,13.98022,13.98282,13.98008,13.98188,276.4200134277344],[1742404800000,13.98178,13.9831,13.98108,13.98203,272.7200012207031],[1742404860000,13.98202,13.9855,13.98202,13.98479,263.29998779296875],[1742404920000,13.9847,13.98503,13.98457,13.98483,251.8000030517578],[1742404980000,13.98486,13.99089,13.98476,13.99082,339.8399963378906],[1742405040000,13.99079,13.99089,13.98741,13.98753,125.56999969482422],[1742405100000,13.98751,13.98817,13.98707,13.98786,293.8999938964844],[1742405160000,13.98795,13.99107,13.98711,13.98712,309.489990234375],[1742405220000,13.98702,13.98712,13.98565,13.98598,191.39999389648438],[1742405280000,13.98597,13.98693,13.98565,13.98613,179.3000030517578],[1742405340000,13.98613,13.98949,13.98581,13.98827,265.07000732421875],[1742405400000,13.98819,13.9885,13.98678,13.98699,239.02999877929688],[1742405460000,13.98699,13.9877,13.98609,13.98614,181.89999389648438],[1742405520000,13.98613,13.98626,13.98288,13.98319,328.4200134277344],[1742405580000,13.98316,13.9874,13.98272,13.98693,306.5],[1742405640000,13.98693,13.98719,13.98388,13.9841,330.67999267578125],[1742405700000,13.98458,13.98541,13.98372,13.98437,208.6999969482422],[1742405760000,13.98438,13.98492,13.98414,13.98456,172.3000030517578],[1742405820000,13.98456,13.9874,13.98433,13.98727,220.4499969482422],[1742405880000,13.98729,13.98854,13.98703,13.98726,240],[1742405940000,13.98729,13.99339,13.98718,13.99321,137.5399932861328],[1742406000000,13.99314,13.99328,13.99101,13.99103,202.02000427246094],[1742406060000,13.9913,13.99184,13.98885,13.9889,241.38999938964844],[1742406120000,13.9889,13.99118,13.98823,13.99083,263.5],[1742406180000,13.99101,13.9942,13.99097,13.99271,237.14999389648438],[1742406240000,13.99268,13.99268,13.98749,13.98769,269.70001220703125],[1742406300000,13.98749,13.98831,13.9835,13.98532,306.2300109863281],[1742406360000,13.98514,13.98855,13.98496,13.98814,340.3500061035156],[1742406420000,13.98825,13.98899,13.98746,13.9882,303.04998779296875],[1742406480000,13.98822,13.98839,13.98669,13.98684,224.6999969482422],[1742406540000,13.98684,13.98703,13.98537,13.98658,242.47999572753906],[1742406600000,13.98667,13.98924,13.98667,13.98755,322.6000061035156],[1742406660000,13.98749,13.98796,13.98588,13.98599,336.1199951171875],[1742406720000,13.9858,13.98953,13.98551,13.98824,264.8800048828125],[1742406780000,13.98824,13.98981,13.98771,13.98797,261.6499938964844],[1742406840000,13.98793,13.98907,13.98543,13.98907,450.6000061035156],[1742406900000,13.98907,13.99139,13.98907,13.99012,343.1499938964844],[1742406960000,13.98999,13.99097,13.98842,13.99001,258.6000061035156],[1742407020000,13.99,13.99005,13.98768,13.98793,277.45001220703125],[1742407080000,13.98792,13.99225,13.98761,13.99129,319.25],[1742407140000,13.99141,13.99146,13.98165,13.9828,353.260009765625],[1742407200000,13.98251,13.99063,13.97014,13.97294,457.75],[1742407260000,13.97236,13.9755,13.95649,13.96141,451.0299987792969],[1742407320000,13.9614,13.97182,13.95955,13.96947,378.0799865722656],[1742407380000,13.96948,13.97294,13.96911,13.97132,314.55999755859375],[1742407440000,13.97135,13.97649,13.96938,13.97621,358.1000061035156],[1742407500000,13.9764,13.9771,13.96881,13.97111,435.5799865722656],[1742407560000,13.97072,13.97307,13.96936,13.97183,409.9700012207031],[1742407620000,13.97184,13.98044,13.97122,13.97848,399.4700012207031],[1742407680000,13.97788,13.98169,13.97507,13.98006,420.94000244140625],[1742407740000,13.98004,13.98555,13.97727,13.97865,428.2699890136719],[1742407800000,13.97874,13.98201,13.97833,13.97958,460.0400085449219],[1742407860000,13.9796,13.98436,13.97836,13.98169,463.1099853515625],[1742407920000,13.9816,13.98545,13.9797,13.98364,403.92999267578125],[1742407980000,13.98353,13.9855,13.98102,13.98326,420.0199890136719],[1742408040000,13.98313,13.98582,13.9814,13.98318,409.57000732421875],[1742408100000,13.98324,13.98359,13.98078,13.98221,447.32000732421875],[1742408160000,13.98218,13.98429,13.98192,13.98204,428.3399963378906],[1742408220000,13.98202,13.98705,13.98197,13.98505,431.7200012207031],[1742408280000,13.98482,13.98623,13.98297,13.9835,405.8900146484375],[1742408340000,13.98333,13.98718,13.98155,13.98285,414.57000732421875],[1742408400000,13.98276,13.98405,13.98006,13.98188,390.5400085449219],[1742408460000,13.98167,13.9874,13.98167,13.9837,344.1499938964844],[1742408520000,13.98351,13.98748,13.98351,13.98726,363.54998779296875],[1742408580000,13.98725,13.99177,13.98682,13.99177,381.9800109863281],[1742408640000,13.9917,13.9947,13.99124,13.99261,389.95001220703125],[1742408700000,13.99262,13.99447,13.99001,13.99003,386.9800109863281],[1742408760000,13.98947,13.99299,13.98927,13.98948,415.7900085449219],[1742408820000,13.98957,13.99171,13.98192,13.98552,447.3900146484375],[1742408880000,13.98562,13.98572,13.97859,13.97879,435.54998779296875],[1742408940000,13.97863,13.98147,13.9784,13.9784,357.44000244140625],[1742409000000,13.9776,13.9833,13.9768,13.98202,424.1099853515625],[1742409060000,13.98208,13.98841,13.98163,13.98612,427.510009765625],[1742409120000,13.98629,13.98877,13.98569,13.98877,432.0299987792969],[1742409180000,13.98864,13.99037,13.98712,13.98975,433.95001220703125],[1742409240000,13.98952,13.99337,13.98846,13.99325,427.1499938964844],[1742409300000,13.99325,13.99512,13.99286,13.99339,347.7300109863281],[1742409360000,13.99421,13.99751,13.99421,13.99643,400.92999267578125],[1742409420000,13.99623,13.99918,13.99472,13.99538,410.7300109863281],[1742409480000,13.99499,13.99676,13.993,13.99503,427.5],[1742409540000,13.99481,13.99585,13.99091,13.99429,395.67999267578125],[1742409600000,13.99436,13.99664,13.9932,13.99427,406.4200134277344],[1742409660000,13.99436,13.99564,13.99106,13.99337,449.44000244140625],[1742409720000,13.99343,13.99775,13.97836,13.97948,423.5],[1742409780000,13.97948,13.98001,13.97123,13.97865,429.42999267578125],[1742409840000,13.97836,13.9823,13.97644,13.9811,433.5799865722656],[1742409900000,13.98148,13.98733,13.97917,13.98318,438.9800109863281],[1742409960000,13.98269,13.98475,13.9797,13.98122,430.54998779296875],[1742410020000,13.98103,13.9865,13.98033,13.98287,374.54998779296875],[1742410080000,13.98294,13.9831,13.97764,13.97898,384.239990234375],[1742410140000,13.97936,13.98221,13.97838,13.98111,384.9599914550781],[1742410200000,13.98111,13.9838,13.9761,13.97716,392.75],[1742410260000,13.97688,13.98198,13.97681,13.97916,354.04998779296875],[1742410320000,13.97974,13.98231,13.978,13.97997,373.70001220703125],[1742410380000,13.9798,13.98344,13.9774,13.98334,379.6099853515625],[1742410440000,13.98324,13.98392,13.97791,13.97852,375.760009765625],[1742410500000,13.97861,13.9809,13.97641,13.97957,325.989990234375],[1742410560000,13.97961,13.98177,13.97784,13.98077,372.4599914550781],[1742410620000,13.98087,13.98292,13.97911,13.98279,338.6000061035156],[1742410680000,13.98245,13.98419,13.9799,13.98399,292.9800109863281],[1742410740000,13.98409,13.98488,13.98175,13.98175,372.6600036621094],[1742410800000,13.98232,13.98232,13.97678,13.97688,391.55999755859375],[1742410860000,13.97658,13.97688,13.97175,13.97225,336.4700012207031],[1742410920000,13.97214,13.9795,13.97214,13.9779,356.0799865722656],[1742410980000,13.9778,13.98017,13.97729,13.9774,272.05999755859375],[1742411040000,13.9774,13.97778,13.97539,13.97675,275.6600036621094],[1742411100000,13.97621,13.97919,13.97564,13.97598,335.739990234375],[1742411160000,13.9764,13.97895,13.9755,13.97879,392.1600036621094],[1742411220000,13.97876,13.98286,13.97775,13.98247,325.3800048828125],[1742411280000,13.9825,13.98373,13.97662,13.97836,428.94000244140625],[1742411340000,13.97858,13.98307,13.97849,13.98173,372.6600036621094],[1742411400000,13.98172,13.98316,13.97702,13.97816,379.6400146484375],[1742411460000,13.97815,13.98081,13.97513,13.97871,416.6199951171875],[1742411520000,13.9789,13.98348,13.9789,13.98228,374.54998779296875],[1742411580000,13.98227,13.98574,13.98073,13.98294,365.69000244140625],[1742411640000,13.98298,13.9836,13.98174,13.98185,354.0199890136719],[1742411700000,13.982,13.98511,13.98188,13.98418,363.05999755859375],[1742411760000,13.98409,13.98639,13.98396,13.98533,383.9100036621094],[1742411820000,13.98519,13.98776,13.98451,13.98645,418.6499938964844],[1742411880000,13.98631,13.99013,13.98571,13.98807,385.1400146484375],[1742411940000,13.98782,13.98802,13.98247,13.98481,326.5199890136719],[1742412000000,13.98511,13.98538,13.98277,13.98318,392.8599853515625],[1742412060000,13.9832,13.98461,13.98255,13.98365,366.3900146484375],[1742412120000,13.98411,13.98739,13.98411,13.98592,351.2799987792969],[1742412180000,13.98592,13.98705,13.97901,13.97913,355.8699951171875],[1742412240000,13.97914,13.98105,13.97914,13.9795,396.69000244140625],[1742412300000,13.9795,13.98146,13.97845,13.98013,356.510009765625],[1742412360000,13.98026,13.98231,13.97821,13.98149,374.989990234375],[1742412420000,13.98159,13.9833,13.98079,13.98133,373.4800109863281],[1742412480000,13.98161,13.98475,13.98123,13.98406,405.3399963378906],[1742412540000,13.98397,13.98819,13.98377,13.98804,384.7099914550781],[1742412600000,13.9881,13.99127,13.98808,13.99091,362.0400085449219],[1742412660000,13.99097,13.99159,13.9874,13.98779,336.5799865722656],[1742412720000,13.98788,13.9906,13.9874,13.98923,270.70001220703125],[1742412780000,13.98971,13.99231,13.98891,13.9913,364.1099853515625],[1742412840000,13.99129,13.99255,13.99069,13.99157,397.75],[1742412900000,13.99166,13.99175,13.98931,13.98937,374.0899963378906],[1742412960000,13.9893,13.99195,13.98875,13.99137,426.7099914550781],[1742413020000,13.99134,13.99311,13.98511,13.9885,701.9500122070312],[1742413080000,13.98861,13.98873,13.98683,13.98764,490.3800048828125],[1742413140000,13.98744,13.99501,13.98708,13.99319,720.9199829101562],[1742413200000,13.99319,13.99456,13.99044,13.99072,684.6500244140625],[1742413260000,13.99128,13.99387,13.99043,13.99386,552.3800048828125],[1742413320000,13.99395,13.9951,13.99093,13.99206,513.8300170898438],[1742413380000,13.99206,13.9956,13.9911,13.99479,427.8599853515625],[1742413440000,13.99479,13.99529,13.99324,13.99516,547.1699829101562],[1742413500000,13.99492,13.99829,13.99369,13.99712,392.3500061035156],[1742413560000,13.99702,14.0051,13.99556,14.00417,331.44000244140625],[1742413620000,14.00398,14.00689,14.00372,14.00403,382.4100036621094],[1742413680000,14.00399,14.00516,14.00176,14.00204,317.6400146484375],[1742413740000,14.00199,14.00546,14.00199,14.00536,357.9599914550781],[1742413800000,14.00547,14.00716,14.00096,14.00107,370.739990234375],[1742413860000,14.00106,14.00106,13.99682,13.99853,389.9700012207031],[1742413920000,13.99851,13.99965,13.99581,13.99628,372.6099853515625],[1742413980000,13.99629,13.99802,13.99547,13.99653,350.1400146484375],[1742414040000,13.99596,13.99623,13.9943,13.99589,283.1300048828125],[1742414100000,13.99588,13.99658,13.99293,13.99469,402.510009765625],[1742414160000,13.99448,13.99582,13.99339,13.99502,235.86000061035156],[1742414220000,13.9951,13.99569,13.99334,13.99492,397.3699951171875],[1742414280000,13.99492,13.99792,13.99492,13.99707,320.5],[1742414340000,13.99707,13.99912,13.99568,13.99691,361.3299865722656],[1742414400000,13.99673,13.99918,13.99647,13.99903,205.17999267578125],[1742414460000,13.99912,14.0023,13.99885,14.0018,300.7799987792969],[1742414520000,14.0018,14.00417,13.99991,14.0038,279.510009765625],[1742414580000,14.00378,14.00664,14.00308,14.00664,234.58999633789062],[1742414640000,14.00681,14.00777,14.00598,14.00713,148.57000732421875],[1742414700000,14.00675,14.01504,14.00647,14.01504,129.36000061035156],[1742414760000,14.01504,14.01549,14.01327,14.0135,207.97000122070312],[1742414820000,14.01349,14.01654,14.01313,14.01619,253.24000549316406],[1742414880000,14.01619,14.01777,14.014,14.01421,249.3300018310547],[1742414940000,14.0143,14.01521,14.01373,14.01426,361.7900085449219],[1742415000000,14.01413,14.0156,14.01413,14.01523,541.969970703125],[1742415060000,14.01523,14.01606,14.0149,14.01606,525.3599853515625],[1742415120000,14.01606,14.01677,14.01328,14.01614,584.7999877929688],[1742415180000,14.01613,14.01741,14.0159,14.01646,403.1099853515625],[1742415240000,14.01644,14.01742,14.0157,14.0169,196.97999572753906],[1742415300000,14.01695,14.01758,14.01674,14.01706,100.0999984741211],[1742415360000,14.01688,14.01786,14.01688,14.01774,89.31999969482422],[1742415420000,14.01774,14.01887,14.01771,14.01818,183.25999450683594],[1742415480000,14.01838,14.01966,14.01808,14.01869,171.08999633789062],[1742415540000,14.01869,14.01966,14.01781,14.01956,107.02999877929688],[1742415600000,14.01956,14.01956,14.01766,14.01766,174.02000427246094],[1742415660000,14.01768,14.01836,14.01738,14.01774,212.52000427246094],[1742415720000,14.01776,14.02228,14.017,14.02047,191.91000366210938],[1742415780000,14.0203,14.0203,14.01747,14.01762,179.4199981689453],[1742415840000,14.01763,14.01968,14.01763,14.01968,236.49000549316406],[1742415900000,14.01982,14.01995,14.01521,14.01527,218.3000030517578],[1742415960000,14.01528,14.01916,14.01526,14.01916,197.74000549316406],[1742416020000,14.01844,14.01844,14.01491,14.01515,146.99000549316406],[1742416080000,14.01514,14.01522,14.01483,14.01507,160.16000366210938],[1742416140000,14.01507,14.01641,14.01423,14.01423,144.75999450683594],[1742416200000,14.01414,14.01462,14.01403,14.01428,81.62000274658203],[1742416260000,14.01428,14.0143,14.00984,14.00991,112.41999816894531],[1742416320000,14.00982,14.01019,14.00925,14.00946,72.7699966430664],[1742416380000,14.00956,14.0121,14.00918,14.012,93.26000213623047],[1742416440000,14.012,14.01237,14.01022,14.01032,32.380001068115234],[1742416500000,14.01032,14.01119,14.0083,14.01047,181.52999877929688],[1742416560000,14.01011,14.01011,14.00909,14.0099,103.37999725341797],[1742416620000,14.0097,14.00992,14.00778,14.00847,126.27999877929688],[1742416680000,14.00849,14.00982,14.00833,14.00958,90.08999633789062],[1742416740000,14.00959,14.00999,14.00847,14.00965,57.75],[1742416800000,14.00964,14.00964,14.00899,14.00945,90.86000061035156],[1742416860000,14.00934,14.01006,14.00823,14.00847,93.94000244140625],[1742416920000,14.00817,14.00826,14.00126,14.00238,129.36000061035156],[1742416980000,14.00209,14.00374,14.00145,14.00196,160.16000366210938],[1742417040000,14.00164,14.00298,13.99895,14.00058,153.66000366210938],[1742417100000,13.99978,14.00241,13.99924,14.00241,80.8499984741211],[1742417160000,14.00249,14.00327,14.00126,14.00196,96.25],[1742417220000,14.00197,14.00287,14.00195,14.00287,32.34000015258789],[1742417280000,14.00287,14.00335,14.00239,14.00239,33.880001068115234],[1742417340000,14.00238,14.00431,14.00229,14.00353,67.76000213623047],[1742417400000,14.0035,14.00352,14.00267,14.00333,113.19000244140625],[1742417460000,14.00344,14.00597,14.00293,14.005,122.55000305175781],[1742417520000,14.00489,14.00518,14.0042,14.00435,24.639999389648438],[1742417580000,14.00434,14.00553,14.00434,14.00483,20.790000915527344],[1742417640000,14.00483,14.00483,13.99709,13.99737,112.41999816894531],[1742417700000,13.99765,14.00494,13.99678,14.00337,148.27999877929688],[1742417760000,14.00348,14.00492,14.00085,14.00204,125.16999816894531],[1742417820000,14.00204,14.00462,13.99913,14.00129,158.24000549316406],[1742417880000,14.00128,14.01333,14.00089,14.00385,175.1699981689453],[1742417940000,14.00524,14.0053,14.00104,14.00116,57.90999984741211],[1742418240000,13.99336,13.99377,13.99249,13.99249,21.219999313354492],[1742418300000,13.99531,13.9989,13.99531,13.9989,38.5],[1742418360000,13.999,13.999,13.99768,13.9989,83.16000366210938],[1742418420000,13.9989,13.9992,13.99422,13.99858,75.45999908447266],[1742418480000,13.99856,13.99935,13.99828,13.99934,40.040000915527344],[1742418540000,13.99937,14.00033,13.99937,14.00032,49.279998779296875],[1742418600000,14.00049,14.00117,14.00013,14.00038,20.700000762939453],[1742418660000,13.99958,14.0007,13.99956,13.99962,34.5],[1742418720000,13.99824,13.99827,13.99821,13.99823,24.639999389648438],[1742418780000,13.99862,13.99865,13.9986,13.99865,6.159999847412109],[1742418840000,13.99963,14.00038,13.99963,14.00036,46.56999969482422],[1742418900000,14.00017,14.00026,13.99986,13.99986,57.63999938964844],[1742418960000,13.99966,14.00011,13.99872,13.99875,64.44000244140625],[1742419020000,13.99874,13.99874,13.99603,13.99603,81.98999786376953],[1742419080000,13.99602,13.99781,13.99577,13.9977,61.459999084472656],[1742419140000,13.9977,13.99853,13.99763,13.99838,26.18000030517578],[1742419860000,13.98112,13.9816,13.98053,13.9816,4.599999904632568],[1742420040000,13.98093,13.98121,13.98093,13.98121,6.159999847412109],[1742420100000,13.98215,13.98702,13.98191,13.98635,41.58000183105469],[1742420160000,13.98615,13.98702,13.9852,13.98691,36.959999084472656],[1742420220000,13.98729,13.98729,13.98472,13.98473,20.020000457763672],[1742420400000,13.98702,13.98702,13.98701,13.98702,30.799999237060547],[1742420460000,13.98424,13.98637,13.98424,13.98521,27.719999313354492],[1742420520000,13.98534,13.98552,13.98534,13.98552,4.619999885559082],[1742420700000,13.99147,13.99167,13.99147,13.99156,26.18000030517578],[1742420760000,13.99157,13.9924,13.99156,13.9923,60.09000015258789],[1742420820000,13.99231,13.99313,13.99231,13.99313,158.2899932861328],[1742420880000,13.99185,13.99194,13.99163,13.99163,81.1500015258789],[1742420940000,13.99164,13.99222,13.99154,13.99212,54.099998474121094],[1742421600000,14.00291,14.00299,14.00012,14.00023,40.27000045776367],[1742421660000,14.00012,14.00042,13.99816,13.99922,55.2599983215332],[1742421720000,13.99924,13.99943,13.99746,13.99766,11.5],[1742421780000,13.99779,13.99779,13.99589,13.99775,28.860000610351562],[1742421840000,13.99748,13.99777,13.99695,13.99706,60.84000015258789],[1742421900000,13.99707,13.99797,13.99494,13.99601,146.30999755859375],[1742421960000,13.996,13.9965,13.9944,13.99461,52.36000061035156],[1742422020000,13.9946,13.99491,13.9946,13.9949,40.040000915527344],[1742422080000,13.99471,13.99559,13.9947,13.99527,50.88999938964844],[1742422140000,13.99526,13.99607,13.99526,13.99597,92.5999984741211],[1742422200000,13.99596,13.99597,13.99538,13.99568,45.849998474121094],[1742422260000,13.99568,13.99617,13.99549,13.99589,67.81999969482422],[1742422320000,13.99589,13.99607,13.99517,13.99565,107.81999969482422],[1742422380000,13.99555,13.99752,13.99537,13.99556,103.18000030517578],[1742422440000,13.99576,13.99605,13.99566,13.99605,32.34000015258789],[1742422500000,13.99605,13.99643,13.99595,13.99615,98.55999755859375],[1742422560000,13.99615,13.99635,13.99581,13.99625,49.279998779296875],[1742422620000,13.99615,13.99625,13.99537,13.99546,72.37999725341797],[1742422680000,13.99596,13.99615,13.99575,13.99586,56.97999954223633],[1742422740000,13.99576,13.99615,13.99537,13.99537,46.20000076293945],[1742422800000,13.99547,13.99596,13.99547,13.99596,55.439998626708984],[1742422860000,13.99576,13.99586,13.99401,13.99456,50.81999969482422],[1742422920000,13.99437,13.99506,13.99408,13.99423,43.119998931884766],[1742422980000,13.99422,13.99493,13.99399,13.99417,52.36000061035156],[1742423040000,13.99417,13.99422,13.99369,13.99404,69.30000305175781],[1742423100000,13.99404,13.99654,13.99395,13.99586,93.94000244140625],[1742423160000,13.99575,13.99651,13.99537,13.99636,56.209999084472656],[1742423220000,13.99651,13.99655,13.99597,13.99627,72.37999725341797],[1742423280000,13.99645,13.99656,13.99587,13.99587,58.52000045776367],[1742423340000,13.99587,13.99643,13.99587,13.99604,70.83999633789062],[1742423400000,13.99615,13.99618,13.995,13.99527,76.87000274658203],[1742423460000,13.99503,13.9957,13.99411,13.99465,180.8800048828125],[1742423520000,13.99462,13.99502,13.99422,13.99445,145.72999572753906],[1742423580000,13.99454,13.99475,13.99438,13.99458,56.20000076293945],[1742423640000,13.99438,13.99485,13.99431,13.99448,36.83000183105469],[1742423700000,13.99448,13.99461,13.99426,13.99446,36.959999084472656],[1742423760000,13.99427,13.99603,13.99314,13.99366,50.81999969482422],[1742423820000,13.99366,13.99383,13.99326,13.99366,65.0999984741211],[1742423880000,13.99356,13.99408,13.9929,13.9931,36.959999084472656],[1742423940000,13.9931,13.9933,13.9929,13.99309,52.36000061035156],[1742424000000,13.993,13.99383,13.99276,13.99285,66.22000122070312],[1742424060000,13.99285,13.993,13.99274,13.99286,46.20000076293945],[1742424120000,13.99276,13.99295,13.99227,13.99227,47.650001525878906],[1742424180000,13.99217,13.99237,13.99206,13.99216,27.299999237060547],[1742424240000,13.99226,13.99253,13.99208,13.99209,42.790000915527344],[1742424300000,13.99185,13.99308,13.99166,13.99183,92.58999633789062],[1742424360000,13.99183,13.99214,13.99177,13.99214,64.95999908447266],[1742424420000,13.99214,13.9936,13.99214,13.99332,66.88999938964844],[1742424480000,13.99351,13.9941,13.99321,13.9941,33.880001068115234],[1742424540000,13.9938,13.9942,13.99331,13.99331,43.119998931884766],[1742424600000,13.99191,13.99193,13.9904,13.99064,79.70999908447266],[1742424660000,13.99065,13.99136,13.99042,13.99107,97.4800033569336],[1742424720000,13.99136,13.99136,13.99037,13.99103,94.41999816894531],[1742424780000,13.99101,13.99186,13.99067,13.99186,53.529998779296875],[1742424840000,13.99187,13.99187,13.99141,13.99173,37.119998931884766],[1742424900000,13.99136,13.99253,13.9912,13.9925,41.5099983215332],[1742424960000,13.99251,13.99269,13.99245,13.99265,64.68000030517578],[1742425020000,13.99262,13.99264,13.99116,13.9926,81.77999877929688],[1742425080000,13.9927,13.9928,13.99124,13.99155,80.08000183105469],[1742425140000,13.99184,13.99531,13.99153,13.99453,128.91000366210938],[1742425200000,13.99464,13.99606,13.99377,13.99546,145.52999877929688],[1742425260000,13.9955,13.99586,13.9943,13.99448,115.5],[1742425320000,13.99449,13.99477,13.994,13.99428,112.41999816894531],[1742425380000,13.99448,13.99475,13.99328,13.99344,155.5399932861328],[1742425440000,13.99353,13.99457,13.99324,13.99418,149.5800018310547],[1742425500000,13.99438,13.99473,13.99408,13.99424,56.97999954223633],[1742425560000,13.99418,13.99562,13.99363,13.99542,121.66000366210938],[1742425620000,13.99553,13.99573,13.99497,13.99516,64.68000030517578],[1742425680000,13.99515,13.99611,13.99506,13.99582,69.30000305175781],[1742425740000,13.99551,13.99581,13.99528,13.99558,47.7400016784668],[1742425800000,13.99568,13.99568,13.99098,13.99121,90.86000061035156],[1742425860000,13.99123,13.99128,13.99041,13.99081,67.76000213623047],[1742425920000,13.9909,13.99138,13.9909,13.99113,38.5],[1742425980000,13.99108,13.99184,13.99045,13.99184,51.13999938964844],[1742426040000,13.99194,13.99225,13.99194,13.99214,38.5],[1742426100000,13.99216,13.99227,13.99042,13.99088,40.84000015258789],[1742426160000,13.99078,13.99147,13.98936,13.99049,135.52000427246094],[1742426220000,13.9905,13.99071,13.98988,13.98988,130.89999389648438],[1742426280000,13.99006,13.99065,13.988,13.98842,60.40999984741211],[1742426340000,13.98843,13.98902,13.98843,13.98902,24.510000228881836],[1742426400000,13.98921,13.9896,13.98814,13.98868,48.09000015258789],[1742426460000,13.98868,13.98974,13.98816,13.9897,94.0999984741211],[1742426520000,13.98975,13.9907,13.98963,13.98979,101.63999938964844],[1742426580000,13.98988,13.99008,13.9895,13.98981,50.81999969482422],[1742426640000,13.98972,13.99044,13.98971,13.99025,24.639999389648438],[1742426700000,13.99015,13.99094,13.99015,13.99077,61.599998474121094],[1742426760000,13.99077,13.99098,13.99011,13.99011,33.880001068115234],[1742426820000,13.9901,13.99069,13.9901,13.99059,26.18000030517578],[1742426880000,13.99044,13.9908,13.99044,13.99054,26.18000030517578],[1742426940000,13.99049,13.99075,13.99017,13.99075,70.83999633789062],[1742427000000,13.99064,13.99215,13.99064,13.99107,61.599998474121094],[1742427060000,13.99097,13.99149,13.99058,13.99108,77],[1742427120000,13.99124,13.99151,13.99026,13.99132,65.61000061035156],[1742427180000,13.99133,13.99388,13.99133,13.99388,73.9000015258789],[1742427240000,13.99388,13.99415,13.99274,13.99283,47.7400016784668],[1742427300000,13.99285,13.99511,13.99285,13.99492,77.16000366210938],[1742427360000,13.995,13.99617,13.99422,13.99434,70.83999633789062],[1742427420000,13.99432,13.99603,13.99432,13.99588,111.6500015258789],[1742427480000,13.99585,13.99608,13.99549,13.99566,64.83999633789062],[1742427540000,13.99557,13.99598,13.99504,13.99548,131.66000366210938],[1742427600000,13.9955,13.99594,13.99531,13.99581,112.41999816894531],[1742427660000,13.9961,13.9961,13.99531,13.99545,64.68000030517578],[1742427720000,13.99548,13.99742,13.99446,13.99731,117.97000122070312],[1742427780000,13.99742,13.99742,13.9966,13.99706,72.58000183105469],[1742427840000,13.99707,13.99759,13.99706,13.99719,99.33000183105469],[1742427900000,13.99721,13.9975,13.99623,13.9967,80.23999786376953],[1742427960000,13.99691,13.99691,13.99518,13.9966,166.88999938964844],[1742428020000,13.99642,13.99677,13.99508,13.99586,92.4000015258789],[1742428080000,13.99588,13.99614,13.99569,13.99589,118.58000183105469],[1742428140000,13.99608,13.99656,13.99585,13.99596,60.060001373291016],[1742428200000,13.99615,13.99654,13.99495,13.9956,98.55999755859375],[1742428260000,13.9956,13.99627,13.99481,13.99503,116.2699966430664],[1742428320000,13.99523,13.9962,13.99262,13.99262,106.26000213623047],[1742428380000,13.99264,13.99264,13.99185,13.99257,77.16000366210938],[1742428440000,13.99246,13.99255,13.99217,13.99221,36.959999084472656],[1742428500000,13.99222,13.99253,13.99221,13.99248,60.060001373291016],[1742428560000,13.99246,13.99258,13.99175,13.99179,36.959999084472656],[1742428620000,13.9918,13.99192,13.99019,13.99019,97.83999633789062],[1742428680000,13.99039,13.99054,13.98726,13.98903,135.32000732421875],[1742428740000,13.98894,13.98923,13.98746,13.98746,96.52999877929688]]