[[1742364000000,15.8679,15.8812,15.8679,15.8804,2085.75],[1742364060000,15.8801,15.8811,15.8792,15.8798,2551.5],[1742364120000,15.8798,15.8802,15.8785,15.8789,3260.25],[1742364180000,15.8798,15.8804,15.8789,15.8793,1923.75],[1742364240000,15.8796,15.8804,15.8784,15.8794,2734.469970703125],[1742364300000,15.8794,15.8808,15.8782,15.8795,3746.25],[1742364360000,15.88,15.8806,15.8784,15.8795,6763.5],[1742364420000,15.88,15.8803,15.8785,15.8796,7047],[1742364480000,15.8795,15.8809,15.8791,15.8802,2470.5],[1742364540000,15.8799,15.881,15.8788,15.8805,5832],[1742364600000,15.8801,15.8811,15.8792,15.8793,4353.75],[1742364660000,15.8793,15.881,15.8791,15.8802,2774.25],[1742364720000,15.8799,15.8811,15.8791,15.8801,2247.75],[1742364780000,15.8799,15.881,15.879,15.8796,2612.25],[1742364840000,15.879,15.8811,15.8789,15.8797,4272.75],[1742364900000,15.8805,15.8814,15.8789,15.8806,4920.75],[1742364960000,15.88,15.8808,15.8793,15.8796,4698],[1742365020000,15.8799,15.8807,15.8788,15.8793,2916],[1742365080000,15.8793,15.8803,15.8785,15.8803,2936.25],[1742365140000,15.8797,15.8802,15.8785,15.8791,1721.25],[1742365200000,15.8792,15.8807,15.8784,15.8799,4151.25],[1742365260000,15.8799,15.8812,15.8785,15.8802,7553.25],[1742365320000,15.8802,15.8813,15.8792,15.8807,6581.25],[1742365380000,15.8803,15.8817,15.8787,15.8806,9051.75],[1742365440000,15.88,15.8811,15.8783,15.8789,8383.5],[1742365500000,15.8788,15.8804,15.8781,15.8797,7917.75],[1742365560000,15.8789,15.8811,15.8783,15.8794,6601.5],[1742365620000,15.8797,15.8808,15.8788,15.8797,6318.08984375],[1742365680000,15.8798,15.8804,15.8784,15.8788,4495.5],[1742365740000,15.8787,15.8803,15.8779,15.8798,2227.5],[1742365800000,15.8794,15.8798,15.8781,15.8789,6196.5],[1742365860000,15.8789,15.8798,15.8782,15.8785,5082.75],[1742365920000,15.8792,15.8799,15.8778,15.8783,3219.75],[1742365980000,15.8795,15.8799,15.877,15.8777,16065.3603515625],[1742366040000,15.8784,15.8805,15.8758,15.877,8403.75],[1742366100000,15.877,15.8819,15.877,15.8807,5163.75],[1742366160000,15.8812,15.8814,15.8772,15.8787,4050],[1742366220000,15.8788,15.8809,15.878,15.8794,2227.5],[1742366280000,15.8794,15.8822,15.8786,15.88,9173.25],[1742366340000,15.8807,15.8823,15.8788,15.8805,4941],[1742366400000,15.8804,15.8839,15.8803,15.8817,9315],[1742366460000,15.8819,15.8843,15.8816,15.8827,8262],[1742366520000,15.8827,15.8838,15.8819,15.8826,9942.75],[1742366580000,15.8828,15.8835,15.8808,15.8813,8525.25],[1742366640000,15.8813,15.8824,15.8795,15.8799,5123.25],[1742366700000,15.8803,15.8824,15.8795,15.8823,7371],[1742366760000,15.8821,15.8847,15.8792,15.8832,8737.650390625],[1742366820000,15.8824,15.8844,15.8793,15.8803,6510.330078125],[1742366880000,15.8802,15.8853,15.8794,15.8852,8930.25],[1742366940000,15.8849,15.8861,15.88,15.882,6790.77001953125],[1742367000000,15.8818,15.8838,15.8805,15.8821,1932.9300537109375],[1742367060000,15.8819,15.8833,15.8813,15.8823,1518.47998046875],[1742367120000,15.8816,15.8866,15.8804,15.8804,5760.08984375],[1742367180000,15.8808,15.8852,15.8808,15.8826,6226.2900390625],[1742367240000,15.8836,15.8845,15.8811,15.8829,3087.27001953125],[1742367300000,15.8837,15.884,15.8815,15.8829,4860],[1742367360000,15.8833,15.8855,15.882,15.8831,5247.4501953125],[1742367420000,15.8832,15.888,15.8831,15.8863,7310.33984375],[1742367480000,15.8863,15.8903,15.8863,15.889,4556.25],[1742367540000,15.8883,15.8919,15.8877,15.891,7755.75],[1742367600000,15.8907,15.8953,15.8893,15.8952,4465.080078125],[1742367660000,15.8953,15.9035,15.8952,15.9015,1687.5],[1742367720000,15.9014,15.9021,15.8992,15.9001,1608.300048828125],[1742367780000,15.9,15.9001,15.8988,15.8994,1806.75],[1742367840000,15.8994,15.9003,15.8991,15.8996,2125.260009765625],[1742367900000,15.8996,15.9012,15.8995,15.901,1404.3599853515625],[1742367960000,15.9004,15.9011,15.8992,15.8995,2651.760009765625],[1742368020000,15.8995,15.9013,15.8994,15.8995,1660.5],[1742368080000,15.8995,15.9022,15.8995,15.9021,1032.75],[1742368140000,15.9023,15.9041,15.9014,15.9025,1053],[1742368200000,15.9026,15.9086,15.9023,15.9076,830.25],[1742368260000,15.9076,15.9089,15.9074,15.9089,901.0800170898438],[1742368320000,15.9089,15.9178,15.9089,15.9178,1771.6500244140625],[1742368380000,15.9178,15.919,15.9169,15.9173,729],[1742368440000,15.9176,15.9176,15.9141,15.915,1518.75],[1742368500000,15.9149,15.9174,15.9138,15.9172,855.27001953125],[1742368560000,15.9172,15.9255,15.9172,15.9254,1226.969970703125],[1742368620000,15.926,15.9276,15.923,15.9234,809.1900024414062],[1742368680000,15.923,15.926,15.9229,15.9252,672.6599731445312],[1742368740000,15.9254,15.9259,15.9254,15.9257,281.6099853515625],[1742368800000,15.9255,15.9259,15.9242,15.9248,877.9500122070312],[1742368860000,15.9246,15.9292,15.9246,15.9282,237.77999877929688],[1742368920000,15.9274,15.928,15.927,15.928,186.92999267578125],[1742368980000,15.9279,15.9325,15.9232,15.9239,1141.56005859375],[1742369040000,15.9237,15.9238,15.9225,15.9234,769.5],[1742369100000,15.9235,15.9249,15.9231,15.9249,283.5],[1742369160000,15.9248,15.9249,15.9188,15.9197,810],[1742369220000,15.9192,15.9251,15.9192,15.9235,1073.25],[1742369280000,15.9256,15.9263,15.9175,15.9249,1067.8499755859375],[1742369340000,15.9249,15.9268,15.9248,15.9254,729.0900268554688],[1742369400000,15.9255,15.9334,15.9254,15.9333,3786.75],[1742369460000,15.9322,15.935,15.927,15.9334,4333.5],[1742369520000,15.9337,15.9432,15.9333,15.9389,2794.5],[1742369580000,15.9391,15.9478,15.9385,15.9475,2566.889892578125],[1742369640000,15.9455,15.9511,15.9438,15.951,1255.5],[1742369700000,15.9505,15.9626,15.9493,15.9598,3057.75],[1742369760000,15.9599,15.9673,15.9551,15.9639,2976.75],[1742369820000,15.9639,15.9948,15.9617,15.9877,5431.9501953125],[1742369880000,15.9877,16.0044,15.984,15.9943,5082.75],[1742369940000,15.994,15.9955,15.9751,15.9816,4864.41015625],[1742370000000,15.9816,15.9898,15.9778,15.9781,3608.550048828125],[1742370060000,15.9782,15.985,15.9698,15.9728,3812.31005859375],[1742370120000,15.9728,15.9804,15.971,15.9792,3399.030029296875],[1742370180000,15.9822,15.9853,15.9771,15.9847,3292.919921875],[1742370240000,15.9848,15.9879,15.9766,15.9766,1000.8900146484375],[1742370300000,15.9767,15.9797,15.9767,15.9797,758.1599731445312],[1742370360000,15.9793,15.9881,15.9793,15.9825,1821.06005859375],[1742370420000,15.9826,15.9856,15.9813,15.9855,2854.080078125],[1742370480000,15.9856,15.9894,15.9781,15.9882,2265.570068359375],[1742370540000,15.9882,15.9882,15.9807,15.9825,3218.219970703125],[1742370600000,15.9812,15.9871,15.9789,15.9793,2908.35009765625],[1742370660000,15.9811,15.9861,15.9803,15.9806,3962.159912109375],[1742370720000,15.9806,15.9806,15.9622,15.9652,7522.2900390625],[1742370780000,15.9654,15.9675,15.9645,15.9666,3994.739990234375],[1742370840000,15.9669,15.9681,15.9656,15.9669,2184.570068359375],[1742370900000,15.9651,15.9651,15.9618,15.9619,3388.320068359375],[1742370960000,15.962,15.9648,15.9619,15.9648,1704.5999755859375],[1742371020000,15.9647,15.9661,15.9642,15.9651,1301.4000244140625],[1742371080000,15.9646,15.9709,15.9596,15.9624,3048.659912109375],[1742371140000,15.9623,15.9623,15.9431,15.9435,6399.89990234375],[1742371200000,15.9435,15.9513,15.9423,15.9502,3062.969970703125],[1742371260000,15.9498,15.9554,15.9498,15.9533,2156.580078125],[1742371320000,15.9533,15.9547,15.9487,15.9539,1097.280029296875],[1742371380000,15.954,15.954,15.9501,15.9519,3390.840087890625],[1742371440000,15.952,15.954,15.9512,15.9537,2309.93994140625],[1742371500000,15.9536,15.9572,15.9478,15.9478,1717.739990234375],[1742371560000,15.9481,15.9511,15.9473,15.9477,2600.010009765625],[1742371620000,15.9477,15.9488,15.9448,15.9455,2266.56005859375],[1742371680000,15.9455,15.9476,15.9453,15.9456,1120.5],[1742371740000,15.9465,15.9472,15.9439,15.9459,1727.280029296875],[1742371800000,15.9456,15.9476,15.9424,15.9429,1747.43994140625],[1742371860000,15.9427,15.9429,15.9406,15.9408,1515.68994140625],[1742371920000,15.9407,15.9419,15.9398,15.9409,2065.409912109375],[1742371980000,15.9409,15.9431,15.9402,15.9411,1761.75],[1742372040000,15.9411,15.9416,15.9328,15.9328,1923.6600341796875],[1742372100000,15.9329,15.9383,15.9316,15.9343,2936.159912109375],[1742372160000,15.9349,15.9349,15.929,15.9319,1984.5],[1742372220000,15.9319,15.9336,15.9315,15.9316,1336.5],[1742372280000,15.9316,15.9346,15.9315,15.9336,1597.77001953125],[1742372340000,15.9336,15.9336,15.9324,15.9325,596.6099853515625],[1742372400000,15.9325,15.9335,15.9321,15.9321,952.469970703125],[1742372460000,15.9327,15.9338,15.9321,15.9333,247.9499969482422],[1742372520000,15.9333,15.9344,15.9326,15.933,774.4500122070312],[1742372580000,15.9329,15.9343,15.9309,15.9319,1316.25],[1742372640000,15.9318,15.9364,15.926,15.9364,2090.52001953125],[1742372700000,15.936,15.9367,15.935,15.9363,1199.0699462890625],[1742372760000,15.9362,15.9377,15.9356,15.9373,2008.7099609375],[1742372820000,15.9374,15.9377,15.9369,15.9371,864.0900268554688],[1742372880000,15.937,15.9423,15.9346,15.9394,1437.2099609375],[1742372940000,15.9395,15.9417,15.9387,15.9408,2025],[1742373000000,15.9396,15.9419,15.9375,15.9379,2004.75],[1742373060000,15.9379,15.9395,15.9371,15.9375,1660.5],[1742373120000,15.9379,15.9465,15.9377,15.9452,1782],[1742373180000,15.9453,15.9493,15.9444,15.9493,1964.25],[1742373240000,15.9485,15.952,15.9483,15.9511,1690.56005859375],[1742373300000,15.951,15.9545,15.9497,15.9518,2146.5],[1742373360000,15.9518,15.9532,15.9492,15.9529,2196.449951171875],[1742373420000,15.9528,15.9548,15.9516,15.9546,1275.47998046875],[1742373480000,15.955,15.9582,15.9547,15.9558,1194.030029296875],[1742373540000,15.9559,15.9574,15.9546,15.957,1782],[1742373600000,15.9563,15.9662,15.9559,15.9623,2511],[1742373660000,15.9622,15.9656,15.9612,15.9624,4131],[1742373720000,15.9623,15.9635,15.9596,15.9622,2835],[1742373780000,15.9608,15.9616,15.9578,15.961,3300.47998046875],[1742373840000,15.961,15.9636,15.9541,15.9542,1903.5],[1742373900000,15.9541,15.9574,15.9537,15.9543,3219.75],[1742373960000,15.9542,15.9542,15.9529,15.9536,2227.5],[1742374020000,15.954,15.9654,15.9526,15.9626,4171.5],[1742374080000,15.9628,15.9635,15.9591,15.9627,4798.7099609375],[1742374140000,15.9627,15.9655,15.962,15.9648,3260.8798828125],[1742374200000,15.9643,15.9724,15.9637,15.9714,1828.97998046875],[1742374260000,15.9715,15.9717,15.9661,15.969,2246.219970703125],[1742374320000,15.9689,15.9699,15.9675,15.968,2045.52001953125],[1742374380000,15.9679,15.9708,15.9673,15.9704,1345.949951171875],[1742374440000,15.9704,15.9707,15.9675,15.9675,1082.4300537109375],[1742374500000,15.9668,15.9676,15.9597,15.9631,2156.489990234375],[1742374560000,15.9631,15.9664,15.9627,15.9658,1407.3299560546875],[1742374620000,15.9656,15.9707,15.9655,15.9702,1620],[1742374680000,15.97,15.9711,15.9695,15.9705,2288.25],[1742374740000,15.9705,15.9735,15.9693,15.9722,2551.5],[1742374800000,15.9724,15.9765,15.9724,15.976,1640.25],[1742374860000,15.9767,15.9774,15.9726,15.9735,1660.5],[1742374920000,15.9741,15.9782,15.9721,15.9754,1782],[1742374980000,15.9763,15.9809,15.976,15.9809,1539],[1742375040000,15.9812,15.9822,15.9758,15.9779,2257.739990234375],[1742375100000,15.9769,15.9783,15.974,15.9741,1721.25],[1742375160000,15.9741,15.9758,15.974,15.9757,1113.75],[1742375220000,15.9757,15.9769,15.9743,15.9744,2166.75],[1742375280000,15.9743,15.9745,15.9742,15.9744,1032.75],[1742375340000,15.9745,15.9756,15.9742,15.975,627.75],[1742375400000,15.975,15.9751,15.9743,15.9749,769.5],[1742375460000,15.9748,15.9756,15.9743,15.9756,779.3099975585938],[1742375520000,15.976,15.9763,15.976,15.9761,657.6300048828125],[1742375580000,15.9763,15.9795,15.9748,15.9748,688.3200073242188],[1742375640000,15.9747,15.976,15.973,15.9736,708.75],[1742375700000,15.9735,15.9761,15.9734,15.9742,1660.4100341796875],[1742375760000,15.9741,15.9745,15.974,15.9741,1649.0699462890625],[1742375820000,15.974,15.9761,15.9738,15.9741,1275.5699462890625],[1742375880000,15.9741,15.9741,15.9729,15.9729,799.8300170898438],[1742375940000,15.9736,15.9754,15.9736,15.9749,516.1500244140625],[1742376000000,15.9749,15.9756,15.9744,15.9744,648],[1742376060000,15.9745,15.9755,15.9742,15.9755,546.2999877929688],[1742376120000,15.975,15.975,15.9738,15.9738,344.25],[1742376180000,15.9735,15.9736,15.9621,15.9624,3004.830078125],[1742376240000,15.9627,15.9635,15.9595,15.9616,2232.27001953125],[1742376300000,15.9615,15.9617,15.9585,15.9591,2318.39990234375],[1742376360000,15.9596,15.9596,15.9578,15.9584,1377],[1742376420000,15.9586,15.9589,15.9543,15.9575,2343.239990234375],[1742376480000,15.9575,15.9582,15.9427,15.9427,3120.929931640625],[1742376540000,15.9427,15.947,15.9364,15.9364,1257.75],[1742376600000,15.9366,15.9378,15.9359,15.937,1135.800048828125],[1742376660000,15.9369,15.9401,15.9361,15.9396,1123.56005859375],[1742376720000,15.9395,15.9408,15.9384,15.9396,829.3499755859375],[1742376780000,15.9396,15.9433,15.9393,15.9413,1222.9200439453125],[1742376840000,15.9412,15.9443,15.9412,15.9434,1174.5],[1742376900000,15.9434,15.9434,15.9414,15.9416,830.25],[1742376960000,15.9414,15.9417,15.9409,15.941,1356.75],[1742377020000,15.941,15.9416,15.9334,15.9355,1498.5],[1742377080000,15.9356,15.9356,15.9317,15.9334,2763.989990234375],[1742377140000,15.9335,15.9369,15.9329,15.9369,1336.5],[1742377200000,15.9369,15.9369,15.9347,15.9363,1356.75],[1742377260000,15.9365,15.9375,15.9352,15.937,1316.25],[1742377320000,15.9374,15.9376,15.9367,15.9369,1134],[1742377380000,15.9372,15.9378,15.9365,15.9367,648],[1742377440000,15.9367,15.9385,15.934,15.9346,1741.5],[1742377500000,15.9346,15.9346,15.9324,15.9328,789.75],[1742377560000,15.9327,15.9333,15.9325,15.9325,243],[1742377620000,15.9329,15.9343,15.9324,15.9327,627.75],[1742377680000,15.9327,15.9332,15.931,15.9314,1629.9000244140625],[1742377740000,15.9312,15.9318,15.9247,15.9257,1387.0799560546875],[1742377800000,15.9258,15.9261,15.9244,15.9255,951.75],[1742377860000,15.9255,15.9256,15.9215,15.9222,2752.919921875],[1742377920000,15.9219,15.9231,15.9202,15.9211,3118.5],[1742377980000,15.9205,15.9215,15.92,15.9205,1984.5],[1742378040000,15.9207,15.9216,15.9196,15.9214,1042.02001953125],[1742378100000,15.9215,15.9267,15.9211,15.9252,2134.800048828125],[1742378160000,15.9252,15.9252,15.9233,15.9249,1252.530029296875],[1742378220000,15.9244,15.9352,15.9235,15.9328,7541.72998046875],[1742378280000,15.9329,15.9357,15.9327,15.9342,3988.7099609375],[1742378340000,15.9342,15.9389,15.9317,15.9382,4617],[1742378400000,15.9391,15.9433,15.9336,15.9337,1718.010009765625],[1742378460000,15.9338,15.9376,15.933,15.9352,3621.419921875],[1742378520000,15.9345,15.9417,15.9345,15.94,3532.320068359375],[1742378580000,15.9399,15.9414,15.9346,15.9361,4594.22998046875],[1742378640000,15.9361,15.9364,15.9308,15.9323,4353.75],[1742378700000,15.9323,15.9336,15.9314,15.9321,3260.25],[1742378760000,15.9317,15.9335,15.9309,15.9335,2308.5],[1742378820000,15.9336,15.9349,15.9325,15.9331,2470.5],[1742378880000,15.9333,15.934,15.93,15.9333,5608.080078125],[1742378940000,15.933,15.9336,15.9281,15.9293,7418.25],[1742379000000,15.9287,15.9322,15.9262,15.9303,8219.33984375],[1742379060000,15.9303,15.9313,15.9288,15.9297,4200.83984375],[1742379120000,15.9301,15.9323,15.929,15.9323,3715.199951171875],[1742379180000,15.9312,15.9324,15.9288,15.9295,4960.52978515625],[1742379240000,15.9295,15.9315,15.929,15.9294,3611.8798828125],[1742379300000,15.9294,15.9306,15.9279,15.9296,2652.570068359375],[1742379360000,15.9295,15.9311,15.9287,15.9287,2217.330078125],[1742379420000,15.9287,15.9295,15.9282,15.9295,1093.5],[1742379480000,15.9299,15.9303,15.9283,15.9301,1994.219970703125],[1742379540000,15.9302,15.9302,15.9281,15.9285,920.969970703125],[1742379600000,15.9286,15.9292,15.9274,15.9286,1002.1500244140625],[1742379660000,15.9287,15.9323,15.9282,15.9311,3755.340087890625],[1742379720000,15.931,15.934,15.9302,15.932,2652.030029296875],[1742379780000,15.9321,15.9334,15.931,15.9319,3118.5],[1742379840000,15.9324,15.9334,15.9312,15.9323,2065.5],[1742379900000,15.9326,15.9329,15.9309,15.9327,1620],[1742379960000,15.9327,15.9404,15.9327,15.9354,2247.75],[1742380020000,15.9352,15.936,15.934,15.935,465.75],[1742380080000,15.9357,15.9364,15.935,15.9362,1012.5],[1742380140000,15.937,15.9379,15.9361,15.9376,1761.75],[1742380200000,15.9371,15.9394,15.9367,15.938,1215],[1742380260000,15.938,15.9388,15.9371,15.9372,1215],[1742380320000,15.9369,15.9372,15.9353,15.9361,1397.25],[1742380380000,15.936,15.9363,15.9345,15.9349,931.5],[1742380440000,15.9351,15.9381,15.9342,15.9352,1296],[1742380500000,15.9352,15.9367,15.9347,15.9358,830.25],[1742380560000,15.9358,15.9365,15.9349,15.9352,455.5799865722656],[1742380620000,15.9355,15.9376,15.9351,15.9375,749.25],[1742380680000,15.9375,15.9377,15.9355,15.9355,830.1599731445312],[1742380740000,15.9356,15.937,15.9348,15.9348,951.75],[1742380800000,15.9347,15.9388,15.9346,15.9388,931.5],[1742380860000,15.9393,15.9418,15.9392,15.9417,647.9099731445312],[1742380920000,15.9413,15.9471,15.9411,15.945,971.9099731445312],[1742380980000,15.9451,15.9458,15.944,15.9447,627.75],[1742381040000,15.9452,15.9486,15.9426,15.944,3847.22998046875],[1742381100000,15.9441,15.9473,15.9385,15.9463,2075.0400390625],[1742381160000,15.9464,15.9464,15.9405,15.9429,860.219970703125],[1742381220000,15.943,15.9459,15.9415,15.9416,1660.3199462890625],[1742381280000,15.9416,15.9416,15.9387,15.9395,1741.5],[1742381340000,15.9395,15.9396,15.9347,15.935,2389.5],[1742381400000,15.9349,15.9377,15.9349,15.9358,1053],[1742381460000,15.9357,15.9358,15.9333,15.9338,1396.800048828125],[1742381520000,15.9336,15.9351,15.9336,15.9348,425.25],[1742381580000,15.9347,15.9347,15.9337,15.9343,384.75],[1742381640000,15.9343,15.9343,15.9343,15.9343,81],[1742381700000,15.9343,15.9343,15.9342,15.9342,81],[1742381760000,15.9326,15.9326,15.9264,15.9305,1336.5],[1742381820000,15.9305,15.9358,15.9305,15.9337,1103.5799560546875],[1742381880000,15.9335,15.9343,15.933,15.9341,1761.8399658203125],[1742381940000,15.9339,15.9343,15.933,15.9338,2025],[1742382000000,15.9326,15.9336,15.9326,15.9336,486],[1742382060000,15.9338,15.9348,15.9297,15.9301,506.25],[1742382120000,15.9307,15.9341,15.9307,15.9341,708.75],[1742382180000,15.934,15.934,15.931,15.9325,931.5],[1742382240000,15.9327,15.9329,15.9306,15.9311,536.5800170898438],[1742382300000,15.9311,15.9315,15.9291,15.9294,667.97998046875],[1742382360000,15.9292,15.9306,15.929,15.9291,951.75],[1742382420000,15.9291,15.9319,15.929,15.9308,779.219970703125],[1742382480000,15.931,15.931,15.9277,15.9289,344.25],[1742382540000,15.9288,15.9291,15.9272,15.9279,648],[1742382600000,15.9278,15.9279,15.9269,15.9273,263.25],[1742382660000,15.927,15.9277,15.9261,15.9268,627.75],[1742382720000,15.9267,15.9289,15.9267,15.9286,688.5],[1742382780000,15.9285,15.9297,15.9279,15.9279,1397.25],[1742382840000,15.9278,15.9284,15.9273,15.9282,749.25],[1742382900000,15.9281,15.9297,15.9277,15.929,708.75],[1742382960000,15.929,15.929,15.9207,15.9218,1579.5],[1742383020000,15.9219,15.9229,15.9199,15.9227,2430],[1742383080000,15.9227,15.9235,15.9216,15.9228,2268],[1742383140000,15.9226,15.9232,15.9217,15.9226,2166.75],[1742383200000,15.9231,15.9242,15.9222,15.9235,1903.5],[1742383260000,15.9234,15.9246,15.9231,15.9239,1255.5],[1742383320000,15.924,15.9252,15.9233,15.9246,729],[1742383380000,15.9242,15.9247,15.9226,15.9237,718.739990234375],[1742383440000,15.9237,15.9253,15.9237,15.9242,505.5299987792969],[1742383500000,15.9242,15.9242,15.9207,15.9213,1903.5],[1742383560000,15.9213,15.9232,15.9212,15.9221,2480.489990234375],[1742383620000,15.9219,15.9229,15.9213,15.9225,668.25],[1742383680000,15.9227,15.9232,15.9219,15.9231,688.5],[1742383740000,15.9234,15.924,15.9203,15.9216,2187],[1742383800000,15.9205,15.9212,15.919,15.9206,1215],[1742383860000,15.9206,15.921,15.9199,15.9199,449.4599914550781],[1742383920000,15.9197,15.9208,15.9193,15.9193,416.42999267578125],[1742383980000,15.9194,15.92,15.9193,15.9198,487.260009765625],[1742384040000,15.9196,15.9197,15.9108,15.9121,1363.949951171875],[1742384100000,15.9121,15.9126,15.9077,15.9102,3248.10009765625],[1742384160000,15.9103,15.9105,15.9052,15.9057,2885.580078125],[1742384220000,15.9058,15.9072,15.8996,15.9009,1802.0699462890625],[1742384280000,15.9009,15.9014,15.8967,15.8969,1810.530029296875],[1742384340000,15.8975,15.8979,15.8964,15.8968,1680.75],[1742384400000,15.8967,15.8988,15.8967,15.8978,810],[1742384460000,15.8976,15.8976,15.8955,15.896,830.25],[1742384520000,15.8963,15.8966,15.8948,15.8955,1113.75],[1742384580000,15.8959,15.9023,15.8949,15.9023,1399.949951171875],[1742384640000,15.9022,15.9087,15.9022,15.9036,2268],[1742384700000,15.9037,15.9045,15.9028,15.9036,587.25],[1742384760000,15.9035,15.9044,15.9034,15.9043,567],[1742384820000,15.9038,15.9042,15.9035,15.9041,141.75],[1742384880000,15.9042,15.9045,15.9036,15.9045,101.25],[1742384940000,15.9043,15.9043,15.9041,15.9043,60.75],[1742385000000,15.9041,15.9042,15.9025,15.9037,222.75],[1742385060000,15.9038,15.9038,15.9012,15.9033,830.25],[1742385120000,15.9033,15.9047,15.9033,15.9042,425.25],[1742385180000,15.9041,15.9044,15.9027,15.9031,405],[1742385240000,15.9028,15.9038,15.9022,15.9022,283.5],[1742385300000,15.9023,15.9071,15.9023,15.9068,567],[1742385360000,15.9069,15.91,15.9051,15.908,819.8099975585938],[1742385420000,15.9085,15.9105,15.9074,15.9093,1944],[1742385480000,15.9094,15.911,15.9087,15.9096,1559.25],[1742385540000,15.9097,15.91,15.9092,15.91,1559.25],[1742385600000,15.9099,15.9152,15.9098,15.9152,1296],[1742385660000,15.9151,15.9191,15.9145,15.9158,1134],[1742385720000,15.9158,15.9166,15.9152,15.9159,810],[1742385780000,15.9169,15.9202,15.9169,15.9176,931.5],[1742385840000,15.9175,15.9176,15.9157,15.9162,1255.5],[1742385900000,15.9163,15.9196,15.9147,15.9176,1397.25],[1742385960000,15.9177,15.9177,15.9157,15.9174,1235.25],[1742386020000,15.9174,15.9192,15.9171,15.9192,931.5],[1742386080000,15.9192,15.9209,15.9192,15.9203,830.25],[1742386140000,15.9203,15.9237,15.9198,15.9228,1032.75],[1742386200000,15.9231,15.9246,15.9192,15.9192,1377],[1742386260000,15.9192,15.9209,15.9185,15.9209,951.75],[1742386320000,15.9209,15.9209,15.9169,15.9179,810],[1742386380000,15.9178,15.9206,15.9177,15.9203,668.25],[1742386440000,15.9206,15.9211,15.9201,15.921,688.5],[1742386500000,15.921,15.9284,15.9206,15.9242,1498.5],[1742386560000,15.9243,15.9243,15.9187,15.9199,951.75],[1742386620000,15.9191,15.9202,15.9191,15.9194,263.1600036621094],[1742386680000,15.9187,15.9222,15.9183,15.9222,263.25],[1742386740000,15.9217,15.923,15.921,15.921,405],[1742386800000,15.9209,15.9226,15.9209,15.9217,708.75],[1742386860000,15.9217,15.9267,15.9217,15.9259,971.9099731445312],[1742386920000,15.9264,15.9265,15.926,15.9261,172.0800018310547],[1742386980000,15.9265,15.9265,15.9239,15.9244,162],[1742387040000,15.9234,15.9245,15.9225,15.9243,607.5],[1742387100000,15.925,15.9278,15.9227,15.9252,465.75],[1742387160000,15.9254,15.9286,15.9246,15.9254,2470.5],[1742387220000,15.9247,15.9247,15.9181,15.9182,688.5],[1742387280000,15.9182,15.9249,15.9182,15.9228,1437.75],[1742387340000,15.9228,15.9248,15.9222,15.9232,1802.25],[1742387400000,15.9234,15.9251,15.9232,15.925,1293.9300537109375],[1742387460000,15.9247,15.9259,15.9243,15.9259,725.760009765625],[1742387520000,15.9259,15.928,15.9246,15.9279,745.9199829101562],[1742387580000,15.9279,15.9322,15.9277,15.9309,1149.1199951171875],[1742387640000,15.9314,15.9342,15.9306,15.9317,443.5199890136719],[1742387700000,15.9322,15.9331,15.9322,15.9322,201.60000610351562],[1742387760000,15.9328,15.9356,15.9328,15.9355,383.0400085449219],[1742387820000,15.9356,15.9384,15.9327,15.9356,766.0800170898438],[1742387880000,15.9357,15.9359,15.9346,15.9356,584.6400146484375],[1742387940000,15.9366,15.9381,15.9352,15.9352,524.1599731445312],[1742388000000,15.9353,15.9353,15.9321,15.9321,564.47998046875],[1742388060000,15.9326,15.9335,15.9307,15.9309,342.7200012207031],[1742388120000,15.9309,15.9309,15.9264,15.9292,403.20001220703125],[1742388180000,15.9302,15.9314,15.9298,15.9309,141.1199951171875],[1742388240000,15.9308,15.9318,15.93,15.93,444.05999755859375],[1742388300000,15.93,15.93,15.929,15.929,80.81999969482422],[1742388360000,15.9293,15.9307,15.9288,15.9301,423.45001220703125],[1742388420000,15.9306,15.9306,15.9297,15.9301,181.44000244140625],[1742388480000,15.9305,15.9305,15.9281,15.9287,362.8800048828125],[1742388540000,15.9277,15.9284,15.9269,15.9284,221.75999450683594],[1742388600000,15.9285,15.9285,15.9255,15.9261,524.1599731445312],[1742388660000,15.9261,15.9261,15.9206,15.9231,1593],[1742388720000,15.9234,15.9255,15.9221,15.9246,799.9199829101562],[1742388780000,15.9247,15.9262,15.9242,15.9262,310.2300109863281],[1742388840000,15.9263,15.9264,15.9251,15.9251,320.489990234375],[1742388900000,15.9252,15.9264,15.9235,15.9242,1038.239990234375],[1742388960000,15.9244,15.9291,15.9219,15.9287,967.6799926757812],[1742389020000,15.9287,15.9316,15.9283,15.9313,1370.8800048828125],[1742389080000,15.9313,15.9368,15.9313,15.9328,1391.0400390625],[1742389140000,15.9327,15.9342,15.9322,15.9323,3351.06005859375],[1742389200000,15.9322,15.9322,15.9284,15.9309,665.3699951171875],[1742389260000,15.9313,15.9313,15.9214,15.9229,1471.6800537109375],[1742389320000,15.9228,15.9252,15.9228,15.9237,1451.52001953125],[1742389380000,15.9234,15.9241,15.9206,15.9228,937.4400024414062],[1742389440000,15.9239,15.9283,15.9215,15.9283,423.3599853515625],[1742389500000,15.9283,15.9304,15.9279,15.929,1330.56005859375],[1742389560000,15.929,15.9311,15.9262,15.927,645.1199951171875],[1742389620000,15.9269,15.9275,15.9245,15.9245,1794.239990234375],[1742389680000,15.9245,15.9248,15.9196,15.9213,1340.6400146484375],[1742389740000,15.9218,15.9251,15.9212,15.9251,181.44000244140625],[1742389800000,15.9246,15.9246,15.9195,15.9206,362.8800048828125],[1742389860000,15.9204,15.9249,15.9204,15.9247,463.67999267578125],[1742389920000,15.9243,15.9247,15.9225,15.9235,322.55999755859375],[1742389980000,15.9234,15.9257,15.9227,15.9229,544.3200073242188],[1742390040000,15.9227,15.9254,15.9227,15.9252,342.7200012207031],[1742390100000,15.9253,15.927,15.9249,15.9254,544.3200073242188],[1742390160000,15.9254,15.9259,15.9241,15.9242,806.4000244140625],[1742390220000,15.9242,15.9305,15.9241,15.9298,1602.719970703125],[1742390280000,15.9299,15.9302,15.9298,15.93,383.0400085449219],[1742390340000,15.9293,15.9305,15.9289,15.9305,342.7200012207031],[1742390400000,15.9309,15.9319,15.9305,15.9318,463.67999267578125],[1742390460000,15.9318,15.9344,15.9318,15.9341,1249.9200439453125],[1742390520000,15.9341,15.9394,15.9333,15.9383,705.5999755859375],[1742390580000,15.9385,15.9391,15.9326,15.9355,947.52001953125],[1742390640000,15.9351,15.9433,15.9351,15.9409,1330.56005859375],[1742390700000,15.9409,15.941,15.9366,15.937,443.5199890136719],[1742390760000,15.9375,15.938,15.9346,15.9362,1612.800048828125],[1742390820000,15.9362,15.9439,15.9353,15.943,1391.0400390625],[1742390880000,15.9434,15.9451,15.9419,15.9424,1935.3599853515625],[1742390940000,15.9419,15.9444,15.9418,15.9426,1693.43994140625],[1742391000000,15.9425,15.9437,15.9422,15.943,685.4400024414062],[1742391060000,15.9434,15.9434,15.9421,15.9426,584.6400146484375],[1742391120000,15.9425,15.9478,15.9417,15.9478,725.760009765625],[1742391180000,15.9477,15.9504,15.9458,15.9497,1461.5999755859375],[1742391240000,15.9502,15.9562,15.949,15.9559,2479.679931640625],[1742391300000,15.9561,15.9561,15.9491,15.9555,2036.1600341796875],[1742391360000,15.9551,15.9562,15.9523,15.9523,1482.8399658203125],[1742391420000,15.9528,15.9546,15.9524,15.9533,564.47998046875],[1742391480000,15.9533,15.9547,15.9529,15.9531,1169.280029296875],[1742391540000,15.953,15.9558,15.952,15.9522,2438.639892578125],[1742391600000,15.9523,15.9525,15.9514,15.9522,1194.75],[1742391660000,15.9521,15.9531,15.9511,15.9519,1417.5],[1742391720000,15.9519,15.9566,15.9504,15.9542,1650.3299560546875],[1742391780000,15.9541,15.9541,15.9465,15.9471,1629.989990234375],[1742391840000,15.9471,15.9474,15.9383,15.9394,1053],[1742391900000,15.9396,15.9396,15.9354,15.939,1498.050048828125],[1742391960000,15.9385,15.9404,15.9381,15.9403,1211.5799560546875],[1742392020000,15.9404,15.9416,15.9391,15.9403,921.239990234375],[1742392080000,15.9405,15.941,15.9366,15.937,992.25],[1742392140000,15.9373,15.9373,15.931,15.9312,1478.25],[1742392200000,15.9326,15.9331,15.9312,15.9319,891],[1742392260000,15.9313,15.934,15.9313,15.9331,729],[1742392320000,15.9326,15.9376,15.9326,15.936,729],[1742392380000,15.9358,15.9369,15.9348,15.9366,384.75],[1742392440000,15.9367,15.9442,15.9351,15.943,931.5],[1742392500000,15.9433,15.9515,15.9421,15.9515,1215],[1742392560000,15.9514,15.9597,15.9507,15.954,2500.469970703125],[1742392620000,15.954,15.9577,15.9534,15.9577,1316.25],[1742392680000,15.9572,15.9583,15.9551,15.9556,2966.219970703125],[1742392740000,15.9553,15.9558,15.9537,15.9537,1215],[1742392800000,15.9538,15.9562,15.9527,15.9533,1630.0799560546875],[1742392860000,15.9533,15.9583,15.9531,15.9583,779.3099975585938],[1742392920000,15.9583,15.9616,15.9578,15.9599,685.97998046875],[1742392980000,15.9598,15.96,15.959,15.959,161.27999877929688],[1742393040000,15.9589,15.9595,15.9579,15.958,181.44000244140625],[1742393100000,15.9584,15.9588,15.9579,15.9588,161.27999877929688],[1742393160000,15.9589,15.9601,15.9587,15.9595,242.00999450683594],[1742393220000,15.9601,15.9625,15.9601,15.9606,463.8599853515625],[1742393280000,15.9606,15.9618,15.96,15.9601,322.6499938964844],[1742393340000,15.9602,15.9602,15.9573,15.9579,443.70001220703125],[1742393400000,15.9577,15.9577,15.955,15.9566,745.9199829101562],[1742393460000,15.9564,15.9572,15.9555,15.9563,846.719970703125],[1742393520000,15.9572,15.9572,15.9528,15.9533,604.7999877929688],[1742393580000,15.9534,15.9541,15.9511,15.9516,302.3999938964844],[1742393640000,15.9514,15.9519,15.9457,15.9463,806.4000244140625],[1742393700000,15.9449,15.9478,15.9439,15.947,1774.1700439453125],[1742393760000,15.9464,15.9485,15.9451,15.9474,1654.1099853515625],[1742393820000,15.9475,15.9477,15.9443,15.9461,1835.8199462890625],[1742393880000,15.9462,15.9462,15.9451,15.9455,1008.4500122070312],[1742393940000,15.9459,15.946,15.9423,15.9452,1975.8599853515625],[1742394000000,15.9447,15.9458,15.9411,15.9422,2511],[1742394060000,15.9421,15.9448,15.9381,15.9423,1936.7099609375],[1742394120000,15.9422,15.9444,15.9422,15.9442,665.280029296875],[1742394180000,15.944,15.9461,15.9417,15.9461,584.9099731445312],[1742394240000,15.9466,15.9501,15.9461,15.949,1817.550048828125],[1742394300000,15.9492,15.9499,15.9484,15.9499,645.8400268554688],[1742394360000,15.9501,15.9501,15.9481,15.9481,100.80000305175781],[1742394420000,15.9481,15.9482,15.9481,15.9482,282.239990234375],[1742394480000,15.948,15.9519,15.9479,15.9505,746.280029296875],[1742394540000,15.9504,15.955,15.9499,15.9543,1814.93994140625],[1742394600000,15.9544,15.9554,15.9538,15.9548,1492.1099853515625],[1742394660000,15.955,15.9568,15.9491,15.9506,1494],[1742394720000,15.9504,15.9532,15.9497,15.953,1060.1099853515625],[1742394780000,15.9527,15.9536,15.9519,15.9519,615.239990234375],[1742394840000,15.9506,15.9506,15.9468,15.9468,949.77001953125],[1742394900000,15.9472,15.9498,15.9463,15.9492,1474.6500244140625],[1742394960000,15.9489,15.9502,15.9461,15.947,938.25],[1742395020000,15.9469,15.9495,15.9469,15.9488,1899.1800537109375],[1742395080000,15.949,15.9493,15.9433,15.9434,2790.360107421875],[1742395140000,15.9436,15.9447,15.9403,15.9406,1331.4599609375],[1742395200000,15.9402,15.944,15.94,15.9434,524.1599731445312],[1742395260000,15.9436,15.9448,15.9431,15.9431,1311.1199951171875],[1742395320000,15.9432,15.9432,15.9411,15.9412,953.0999755859375],[1742395380000,15.9411,15.9413,15.9389,15.939,826.5599975585938],[1742395440000,15.94,15.9403,15.9367,15.9371,443.5199890136719],[1742395500000,15.937,15.942,15.9369,15.942,262.0799865722656],[1742395560000,15.9417,15.9417,15.9375,15.9379,443.5199890136719],[1742395620000,15.9378,15.9397,15.9375,15.9394,383.0400085449219],[1742395680000,15.9398,15.9402,15.9362,15.9399,1350.719970703125],[1742395740000,15.9398,15.94,15.939,15.9391,322.55999755859375],[1742395800000,15.9391,15.9395,15.9382,15.9383,322.55999755859375],[1742395860000,15.9383,15.9402,15.9375,15.9402,383.0400085449219],[1742395920000,15.9407,15.9438,15.9406,15.9432,1157.31005859375],[1742395980000,15.9431,15.9434,15.9414,15.9418,1774.800048828125],[1742396040000,15.942,15.9437,15.9415,15.9437,968.0399780273438],[1742396100000,15.9437,15.9465,15.9416,15.9459,1190.52001953125],[1742396160000,15.9459,15.9497,15.9452,15.9452,483.92999267578125],[1742396220000,15.9449,15.947,15.9449,15.946,362.8800048828125],[1742396280000,15.946,15.946,15.9448,15.9452,887.0399780273438],[1742396340000,15.9456,15.946,15.9448,15.9453,1209.68994140625],[1742396400000,15.9453,15.9453,15.9439,15.9441,725.760009765625],[1742396460000,15.9446,15.9459,15.9439,15.9449,987.8400268554688],[1742396520000,15.9447,15.9452,15.9423,15.9447,645.1199951171875],[1742396580000,15.9447,15.9453,15.9447,15.9453,463.67999267578125],[1742396640000,15.9452,15.9454,15.9445,15.9447,786.239990234375],[1742396700000,15.9447,15.9448,15.9411,15.9411,927.3599853515625],[1742396760000,15.9412,15.9427,15.9411,15.9427,846.719970703125],[1742396820000,15.9428,15.9442,15.9424,15.9428,322.55999755859375],[1742396880000,15.943,15.943,15.9425,15.9427,241.9199981689453],[1742396940000,15.9428,15.9431,15.9396,15.9399,383.0400085449219],[1742397000000,15.9398,15.9398,15.9357,15.936,705.5999755859375],[1742397060000,15.9359,15.9373,15.9335,15.9373,866.8800048828125],[1742397120000,15.9374,15.9382,15.9356,15.9365,463.67999267578125],[1742397180000,15.9365,15.9388,15.9362,15.9381,705.5999755859375],[1742397240000,15.9382,15.9388,15.9361,15.937,685.4400024414062],[1742397300000,15.9369,15.9394,15.9366,15.9386,766.0800170898438],[1742397360000,15.9384,15.9408,15.9384,15.9406,745.9199829101562],[1742397420000,15.9399,15.9399,15.9369,15.9374,1229.8499755859375],[1742397480000,15.9377,15.938,15.9368,15.9368,927.989990234375],[1742397540000,15.9369,15.9375,15.9347,15.9347,1235.1600341796875],[1742397600000,15.9344,15.9372,15.9344,15.9354,445.5],[1742397660000,15.9358,15.9379,15.9358,15.9374,262.1700134277344],[1742397720000,15.9376,15.938,15.9324,15.9333,685.4400024414062],[1742397780000,15.9346,15.9353,15.9325,15.9346,1592.6400146484375],[1742397840000,15.9344,15.9356,15.9325,15.9332,1149.47998046875],[1742397900000,15.9334,15.9334,15.9328,15.9328,40.31999969482422],[1742397960000,15.9325,15.9329,15.9308,15.9308,141.1199951171875],[1742398020000,15.9302,15.934,15.9302,15.9339,806.4000244140625],[1742398080000,15.9339,15.9344,15.9326,15.9328,1109.1600341796875],[1742398140000,15.9334,15.9346,15.9294,15.9311,1371.06005859375],[1742398200000,15.9311,15.933,15.9271,15.9301,2754.5400390625],[1742398260000,15.9296,15.9316,15.9262,15.9279,1242],[1742398320000,15.9276,15.9295,15.9235,15.9256,987.9299926757812],[1742398380000,15.9263,15.9276,15.9253,15.926,927.3599853515625],[1742398440000,15.9261,15.9298,15.9233,15.9236,1907.8199462890625],[1742398500000,15.9237,15.9252,15.9218,15.9223,705.8699951171875],[1742398560000,15.9223,15.9223,15.9207,15.9209,826.5599975585938],[1742398620000,15.921,15.924,15.9182,15.9222,1209.5999755859375],[1742398680000,15.9223,15.9259,15.9181,15.9181,1995.8399658203125],[1742398740000,15.9199,15.923,15.9186,15.9229,2405.159912109375],[1742398800000,15.9229,15.9261,15.9229,15.9259,1130.31005859375],[1742398860000,15.9254,15.9272,15.9211,15.9231,1088.8199462890625],[1742398920000,15.9231,15.9265,15.9222,15.9255,1310.489990234375],[1742398980000,15.9254,15.9259,15.9254,15.9256,685.4400024414062],[1742399040000,15.9256,15.9257,15.9202,15.9204,1613.1600341796875],[1742399100000,15.9206,15.9221,15.9185,15.9217,1720.43994140625],[1742399160000,15.922,15.9231,15.9205,15.9211,564.47998046875],[1742399220000,15.9216,15.923,15.9212,15.9213,544.3200073242188],[1742399280000,15.9214,15.9215,15.9193,15.9196,1028.1600341796875],[1742399340000,15.9198,15.9242,15.9198,15.9226,877.0499877929688],[1742399400000,15.9224,15.9235,15.9205,15.9207,866.969970703125],[1742399460000,15.9206,15.9206,15.92,15.9202,665.280029296875],[1742399520000,15.9203,15.9203,15.9152,15.9154,624.9600219726562],[1742399580000,15.9166,15.9174,15.9148,15.917,1552.3199462890625],[1742399640000,15.9168,15.9188,15.9165,15.9185,1451.52001953125],[1742399700000,15.9181,15.9218,15.9168,15.9208,766.0800170898438],[1742399760000,15.921,15.9225,15.9201,15.9222,604.7999877929688],[1742399820000,15.9218,15.9249,15.9218,15.9236,1532.1600341796875],[1742399880000,15.9235,15.9251,15.9228,15.9239,2116.800048828125],[1742399940000,15.9238,15.9245,15.9226,15.9242,1330.56005859375],[1742400000000,15.9231,15.9237,15.9224,15.923,1572.47998046875],[1742400060000,15.923,15.9241,15.9229,15.9235,866.8800048828125],[1742400120000,15.9222,15.9246,15.9222,15.9235,1370.8800048828125],[1742400180000,15.9235,15.9235,15.9216,15.922,1089.449951171875],[1742400240000,15.922,15.9231,15.9194,15.9194,1433.8800048828125],[1742400300000,15.9197,15.922,15.9193,15.9193,525.9600219726562],[1742400360000,15.9193,15.9196,15.9193,15.9196,60.75],[1742400420000,15.9197,15.9201,15.9169,15.9174,787.6799926757812],[1742400480000,15.9175,15.9226,15.9159,15.9214,1464.6600341796875],[1742400540000,15.9217,15.9227,15.9216,15.9227,624.9600219726562],[1742400600000,15.9226,15.9226,15.9216,15.9216,1189.43994140625],[1742400660000,15.9216,15.923,15.9216,15.9217,826.5599975585938],[1742400720000,15.9213,15.9215,15.9196,15.9196,947.52001953125],[1742400780000,15.9197,15.9204,15.9194,15.9201,967.6799926757812],[1742400840000,15.9203,15.9215,15.92,15.9209,766.0800170898438],[1742400900000,15.9208,15.926,15.9205,15.9209,957.5999755859375],[1742400960000,15.9208,15.9215,15.9155,15.9175,756.1799926757812],[1742401020000,15.9176,15.9178,15.9144,15.916,1595.1600341796875],[1742401080000,15.916,15.917,15.9153,15.9169,1069.739990234375],[1742401140000,15.917,15.917,15.9144,15.9149,695.7899780273438],[1742401200000,15.915,15.9154,15.915,15.9154,221.85000610351562],[1742401260000,15.9154,15.9157,15.9153,15.9157,241.9199981689453],[1742401320000,15.9157,15.9157,15.9153,15.9155,524.1599731445312],[1742401380000,15.9154,15.9155,15.915,15.9152,383.0400085449219],[1742401440000,15.9151,15.9154,15.9149,15.915,443.5199890136719],[1742401500000,15.915,15.9165,15.9147,15.9148,383.0400085449219],[1742401560000,15.9138,15.915,15.9138,15.915,121.05000305175781],[1742401620000,15.9149,15.915,15.912,15.913,565.02001953125],[1742401680000,15.915,15.9162,15.9137,15.9137,272.7900085449219],[1742401740000,15.9128,15.914,15.9128,15.9138,323.1000061035156],[1742401800000,15.914,15.914,15.913,15.9138,685.7100219726562],[1742401860000,15.913,15.9138,15.9114,15.9118,1735.02001953125],[1742401920000,15.9115,15.9127,15.9114,15.9119,524.1599731445312],[1742401980000,15.9115,15.9123,15.9106,15.9116,465.3900146484375],[1742402040000,15.9117,15.912,15.9115,15.9115,201.60000610351562],[1742402100000,15.9112,15.912,15.9109,15.912,483.8399963378906],[1742402160000,15.9125,15.9125,15.912,15.9123,100.80000305175781],[1742402220000,15.9128,15.9128,15.9119,15.9127,221.75999450683594],[1742402280000,15.9126,15.9129,15.9122,15.9122,80.63999938964844],[1742402340000,15.9117,15.9124,15.9117,15.9124,80.63999938964844],[1742402400000,15.912,15.912,15.912,15.912,60.56999969482422],[1742402460000,15.9123,15.9123,15.9115,15.9115,121.2300033569336],[1742402520000,15.9115,15.9124,15.9114,15.9123,161.3699951171875],[1742402580000,15.9123,15.9125,15.9121,15.9125,121.41000366210938],[1742402640000,15.9124,15.9125,15.912,15.9125,100.80000305175781],[1742402700000,15.9125,15.9126,15.912,15.9126,182.25],[1742402760000,15.9121,15.9127,15.9121,15.9123,313.2900085449219],[1742402820000,15.9114,15.9121,15.9113,15.9121,100.80000305175781],[1742402880000,15.9126,15.913,15.9115,15.9116,161.27999877929688],[1742402940000,15.9115,15.9121,15.9111,15.9119,201.60000610351562],[1742403000000,15.912,15.9121,15.9119,15.9119,80.63999938964844],[1742403060000,15.9121,15.9165,15.9119,15.9159,383.5799865722656],[1742403120000,15.9159,15.9163,15.9158,15.916,201.77999877929688],[1742403180000,15.9158,15.9162,15.9152,15.9156,423.3599853515625],[1742403240000,15.9156,15.9157,15.9142,15.9157,80.63999938964844],[1742403300000,15.9157,15.9157,15.9143,15.9143,282.239990234375],[1742403360000,15.9147,15.9148,15.9146,15.9146,241.9199981689453],[1742403420000,15.9147,15.9162,15.9147,15.9162,241.9199981689453],[1742403480000,15.916,15.9162,15.9141,15.9142,745.9199829101562],[1742403540000,15.9143,15.9145,15.9142,15.9145,1431.3599853515625],[1742403600000,15.9143,15.9161,15.9143,15.915,1270.0799560546875],[1742403660000,15.9157,15.9184,15.915,15.918,927.3599853515625],[1742403720000,15.9187,15.9197,15.911,15.9195,1159.199951171875],[1742403780000,15.9196,15.92,15.9187,15.9191,413.3699951171875],[1742403840000,15.9192,15.9196,15.9172,15.9173,920.25],[1742403900000,15.917,15.9183,15.9163,15.9177,846.719970703125],[1742403960000,15.9176,15.9185,15.9176,15.9185,443.5199890136719],[1742404020000,15.9183,15.9192,15.9179,15.919,635.0399780273438],[1742404080000,15.9189,15.9202,15.9179,15.9199,1462.22998046875],[1742404140000,15.92,15.92,15.9181,15.919,2349.179931640625],[1742404200000,15.9189,15.9206,15.9188,15.9205,732.780029296875],[1742404260000,15.9204,15.9208,15.9189,15.9205,623.7000122070312],[1742404320000,15.9204,15.9232,15.9143,15.9175,1128.239990234375],[1742404380000,15.9163,15.9163,15.9134,15.9144,148.32000732421875],[1742404440000,15.9143,15.9159,15.9141,15.9156,549.27001953125],[1742404500000,15.9148,15.9154,15.9129,15.913,232.64999389648438],[1742404560000,15.9132,15.9132,15.9119,15.9119,344.25],[1742404620000,15.9118,15.9121,15.9116,15.9121,607.5],[1742404680000,15.912,15.9121,15.9104,15.9112,1053],[1742404740000,15.9112,15.9112,15.9111,15.9112,1184.4000244140625],[1742404800000,15.9112,15.9113,15.9097,15.911,1387.0799560546875],[1742404860000,15.9109,15.9111,15.9104,15.911,810],[1742404920000,15.9113,15.9113,15.9111,15.9112,749.25],[1742404980000,15.9111,15.9127,15.9111,15.9127,405],[1742405040000,15.9126,15.9127,15.9124,15.9127,830.25],[1742405100000,15.9127,15.9131,15.9124,15.9129,587.25],[1742405160000,15.9132,15.9133,15.9119,15.9119,425.25],[1742405220000,15.9113,15.9148,15.9113,15.9138,405],[1742405280000,15.9137,15.9156,15.9136,15.915,1336.5],[1742405340000,15.9144,15.9161,15.9143,15.9151,729],[1742405400000,15.9152,15.9159,15.9148,15.9153,2328.75],[1742405460000,15.9153,15.9196,15.9145,15.9183,1336.5],[1742405520000,15.9183,15.919,15.9167,15.9181,1903.5],[1742405580000,15.9181,15.9195,15.9173,15.9173,4252.5],[1742405640000,15.9174,15.922,15.9165,15.919,3402],[1742405700000,15.9191,15.9192,15.9182,15.9187,810],[1742405760000,15.9185,15.9204,15.9184,15.9196,1134],[1742405820000,15.9201,15.9213,15.9196,15.9197,1721.25],[1742405880000,15.92,15.9213,15.9196,15.9198,3118.5],[1742405940000,15.9202,15.9219,15.9196,15.921,2634.659912109375],[1742406000000,15.9215,15.9217,15.9204,15.9213,1794.3299560546875],[1742406060000,15.9215,15.9216,15.9194,15.9204,977.760009765625],[1742406120000,15.921,15.9215,15.9187,15.9197,1786.77001953125],[1742406180000,15.9202,15.9214,15.9192,15.9199,3274.199951171875],[1742406240000,15.9201,15.9211,15.9189,15.9191,3656.699951171875],[1742406300000,15.9196,15.9208,15.9187,15.9188,2606.760009765625],[1742406360000,15.9187,15.9204,15.9175,15.9194,4677.93017578125],[1742406420000,15.9192,15.9207,15.9187,15.9197,3874.139892578125],[1742406480000,15.9194,15.9219,15.9192,15.9212,2481.030029296875],[1742406540000,15.9207,15.922,15.9204,15.9212,3247.469970703125],[1742406600000,15.9218,15.9235,15.9206,15.9226,3193.830078125],[1742406660000,15.9228,15.9243,15.9217,15.9241,2813.39990234375],[1742406720000,15.9241,15.9285,15.9234,15.928,2704.320068359375],[1742406780000,15.928,15.9322,15.9273,15.9318,2561.93994140625],[1742406840000,15.9316,15.9408,15.9312,15.9404,3913.110107421875],[1742406900000,15.9404,15.9416,15.9327,15.9339,3509.550048828125],[1742406960000,15.9338,15.9338,15.9248,15.9266,2944.7099609375],[1742407020000,15.9272,15.9277,15.9195,15.9198,2059.02001953125],[1742407080000,15.9206,15.9223,15.92,15.9204,748.6199951171875],[1742407140000,15.9196,15.9242,15.9194,15.9194,1713.8699951171875],[1742407200000,15.9188,15.9188,15.9021,15.915,5306.669921875],[1742407260000,15.9141,15.9172,15.9126,15.9137,4249.97998046875],[1742407320000,15.915,15.9262,15.9132,15.926,957.5999755859375],[1742407380000,15.9253,15.9272,15.9239,15.9261,907.2000122070312],[1742407440000,15.9242,15.9242,15.9216,15.923,1108.800048828125],[1742407500000,15.9206,15.9245,15.9155,15.9245,1632.9599609375],[1742407560000,15.9248,15.9314,15.9245,15.9293,1481.760009765625],[1742407620000,15.9297,15.9329,15.9266,15.9294,1514.699951171875],[1742407680000,15.9266,15.9303,15.9246,15.926,1260],[1742407740000,15.9259,15.9296,15.9206,15.9224,3056.31005859375],[1742407800000,15.9224,15.9251,15.92,15.9218,5168.06982421875],[1742407860000,15.9215,15.9239,15.9197,15.9208,10100.7001953125],[1742407920000,15.921,15.9229,15.9192,15.9206,6530.669921875],[1742407980000,15.92,15.9218,15.9182,15.9202,5929.3798828125],[1742408040000,15.9203,15.9224,15.92,15.9209,6483.9599609375],[1742408100000,15.9215,15.9232,15.9207,15.9218,3793.860107421875],[1742408160000,15.9219,15.9226,15.9202,15.9215,4277.8798828125],[1742408220000,15.9212,15.9228,15.921,15.9222,3289.949951171875],[1742408280000,15.9222,15.9245,15.921,15.9223,4743.27001953125],[1742408340000,15.9222,15.9255,15.9209,15.924,4782.419921875],[1742408400000,15.9233,15.9255,15.9225,15.9244,4364.18994140625],[1742408460000,15.9244,15.9261,15.9229,15.9243,6669.18017578125],[1742408520000,15.9243,15.9261,15.9228,15.9232,6015.240234375],[1742408580000,15.9238,15.9253,15.9222,15.9236,5488.64990234375],[1742408640000,15.9229,15.926,15.9219,15.9249,5004.35986328125],[1742408700000,15.9253,15.926,15.9221,15.9249,7783.740234375],[1742408760000,15.9251,15.9267,15.9236,15.9252,5930.4599609375],[1742408820000,15.9266,15.9269,15.9244,15.9253,6521.0400390625],[1742408880000,15.9255,15.9275,15.9249,15.9263,5509.7998046875],[1742408940000,15.9274,15.9277,15.9252,15.9258,3348.27001953125],[1742409000000,15.9254,15.9268,15.9238,15.9265,5223.68994140625],[1742409060000,15.9255,15.927,15.9234,15.9251,6029.81982421875],[1742409120000,15.9254,15.9264,15.9214,15.9232,5072.39990234375],[1742409180000,15.9231,15.9245,15.9216,15.9228,5082.2998046875],[1742409240000,15.9231,15.9245,15.9223,15.9232,4304.43017578125],[1742409300000,15.9231,15.9242,15.9215,15.9233,3660.1201171875],[1742409360000,15.9236,15.9275,15.9214,15.9255,3167.4599609375],[1742409420000,15.9267,15.9276,15.924,15.9268,1078.56005859375],[1742409480000,15.9251,15.9266,15.9207,15.9241,1613.25],[1742409540000,15.9252,15.9253,15.9212,15.9234,1602.719970703125],[1742409600000,15.9222,15.9256,15.9181,15.9238,2671.199951171875],[1742409660000,15.924,15.9281,15.9176,15.9207,3235.949951171875],[1742409720000,15.92,15.9266,15.9142,15.9179,3845.699951171875],[1742409780000,15.9178,15.9222,15.9129,15.919,3528.719970703125],[1742409840000,15.9191,15.9223,15.9186,15.9223,1432.3499755859375],[1742409900000,15.9223,15.9226,15.9187,15.9223,2409.300048828125],[1742409960000,15.9222,15.9222,15.9179,15.9183,1703.52001953125],[1742410020000,15.9183,15.9249,15.9183,15.9216,3165.2099609375],[1742410080000,15.9212,15.9236,15.9187,15.9198,2479.679931640625],[1742410140000,15.9196,15.9238,15.9189,15.9191,2026.0799560546875],[1742410200000,15.9191,15.9242,15.918,15.9191,2257.919921875],[1742410260000,15.9199,15.9241,15.918,15.919,1612.800048828125],[1742410320000,15.9189,15.9221,15.9186,15.9193,2116.800048828125],[1742410380000,15.9192,15.9243,15.9172,15.9192,2257.919921875],[1742410440000,15.9229,15.9261,15.9182,15.9223,3870.719970703125],[1742410500000,15.9223,15.923,15.9178,15.9197,3830.39990234375],[1742410560000,15.9197,15.9236,15.9162,15.9184,3064.320068359375],[1742410620000,15.9176,15.9218,15.9176,15.9184,2520],[1742410680000,15.9186,15.9246,15.9151,15.9154,3528],[1742410740000,15.9154,15.9206,15.9151,15.9191,2499.840087890625],[1742410800000,15.9165,15.9228,15.9164,15.9221,3791.610107421875],[1742410860000,15.922,15.924,15.9218,15.9225,3893.489990234375],[1742410920000,15.9224,15.9241,15.9219,15.9233,3710.7900390625],[1742410980000,15.9233,15.9241,15.9226,15.9226,3611.340087890625],[1742411040000,15.9227,15.9227,15.9211,15.9214,3245.760009765625],[1742411100000,15.9215,15.9222,15.9204,15.9212,3178.35009765625],[1742411160000,15.9212,15.923,15.9209,15.9217,1501.9200439453125],[1742411220000,15.9216,15.9235,15.9214,15.9228,1592.6400146484375],[1742411280000,15.9226,15.9234,15.9221,15.9224,1088.6400146484375],[1742411340000,15.9225,15.9231,15.9216,15.9224,735.8400268554688],[1742411400000,15.9228,15.9229,15.9151,15.9162,1320.47998046875],[1742411460000,15.9193,15.9193,15.9177,15.9187,2481.659912109375],[1742411520000,15.9187,15.9194,15.9168,15.9178,2733.47998046875],[1742411580000,15.9184,15.9189,15.9169,15.9172,3045.8701171875],[1742411640000,15.9183,15.9195,15.9162,15.9167,3348.449951171875],[1742411700000,15.9174,15.9192,15.9169,15.9191,4296.68994140625],[1742411760000,15.9191,15.9227,15.9178,15.922,5808.60009765625],[1742411820000,15.921,15.9246,15.9207,15.9221,4405.22998046875],[1742411880000,15.9216,15.9223,15.9186,15.9213,5152.0498046875],[1742411940000,15.9206,15.9221,15.9195,15.9219,4132.7998046875],[1742412000000,15.9211,15.9226,15.9201,15.9215,3554.639892578125],[1742412060000,15.9215,15.9215,15.9166,15.9186,2843.280029296875],[1742412120000,15.9187,15.9192,15.9142,15.9159,3216.60009765625],[1742412180000,15.9159,15.9175,15.9149,15.9168,5205.06005859375],[1742412240000,15.9168,15.9174,15.9119,15.9121,3995.72998046875],[1742412300000,15.912,15.9141,15.9103,15.9123,3228.2099609375],[1742412360000,15.9124,15.9134,15.9116,15.9122,2177.639892578125],[1742412420000,15.9121,15.9132,15.9113,15.9114,3017.429931640625],[1742412480000,15.9114,15.9139,15.9107,15.9122,4627.6201171875],[1742412540000,15.9121,15.9135,15.9114,15.9129,3818.699951171875],[1742412600000,15.9121,15.9143,15.9113,15.9129,5297.490234375],[1742412660000,15.9128,15.9169,15.9128,15.9166,7433.81982421875],[1742412720000,15.9162,15.9169,15.9129,15.9136,4364.64013671875],[1742412780000,15.9137,15.916,15.9124,15.9145,3875.31005859375],[1742412840000,15.9145,15.915,15.9134,15.9142,5153.0400390625],[1742412900000,15.914,15.9149,15.9131,15.9139,3782.52001953125],[1742412960000,15.9139,15.9159,15.9139,15.9155,3009.419921875],[1742413020000,15.9155,15.9164,15.9152,15.9158,4992.47998046875],[1742413080000,15.9158,15.9166,15.9153,15.9155,2767.409912109375],[1742413140000,15.9154,15.9173,15.9153,15.9162,5515.2001953125],[1742413200000,15.9161,15.9176,15.9159,15.9164,4662.89990234375],[1742413260000,15.9165,15.9189,15.9162,15.9165,5369.1298828125],[1742413320000,15.9173,15.919,15.9163,15.9178,6660.27001953125],[1742413380000,15.9177,15.9216,15.9166,15.9209,6425.10009765625],[1742413440000,15.9208,15.9231,15.9201,15.9213,7493.22021484375],[1742413500000,15.9214,15.9248,15.9192,15.9198,3998.52001953125],[1742413560000,15.9199,15.9238,15.9195,15.9212,1836.0899658203125],[1742413620000,15.9217,15.9248,15.9209,15.9225,1412.4599609375],[1742413680000,15.9232,15.9249,15.9222,15.924,2641.050048828125],[1742413740000,15.9237,15.9247,15.9212,15.9223,3873.330078125],[1742413800000,15.9219,15.9249,15.921,15.9231,2197.530029296875],[1742413860000,15.9231,15.9249,15.9212,15.9233,6559.830078125],[1742413920000,15.9232,15.9257,15.922,15.9233,5120.64013671875],[1742413980000,15.9238,15.926,15.9225,15.9247,5163.2099609375],[1742414040000,15.924,15.9262,15.9231,15.9235,4032],[1742414100000,15.9235,15.9247,15.9224,15.923,4011.840087890625],[1742414160000,15.9225,15.9261,15.9225,15.923,3931.199951171875],[1742414220000,15.9233,15.9253,15.9229,15.9244,3750.570068359375],[1742414280000,15.9239,15.9264,15.9236,15.9264,2620.800048828125],[1742414340000,15.9253,15.9262,15.9238,15.9253,3265.919921875],[1742414400000,15.9254,15.926,15.9232,15.9254,2399.1298828125],[1742414460000,15.9255,15.9264,15.9246,15.9262,2379.06005859375],[1742414520000,15.926,15.9299,15.924,15.9261,3749.760009765625],[1742414580000,15.9257,15.9277,15.925,15.926,5183.009765625],[1742414640000,15.9265,15.9289,15.9226,15.9285,4032],[1742414700000,15.9267,15.9295,15.9241,15.9258,5423.0400390625],[1742414760000,15.9271,15.9306,15.9243,15.9288,4475.52001953125],[1742414820000,15.9276,15.9321,15.9273,15.9279,2318.39990234375],[1742414880000,15.9276,15.9298,15.9273,15.9291,967.6799926757812],[1742414940000,15.9291,15.9311,15.928,15.9289,1270.0799560546875],[1742415000000,15.9276,15.9293,15.9264,15.9282,819.4500122070312],[1742415060000,15.9284,15.9436,15.9269,15.9273,1735.8299560546875],[1742415120000,15.929,15.9313,15.9269,15.9292,887.0399780273438],[1742415180000,15.9287,15.9312,15.9272,15.9308,1774.0799560546875],[1742415240000,15.9286,15.9323,15.9275,15.9293,1915.199951171875],[1742415300000,15.9293,15.9333,15.9246,15.93,1134.1800537109375],[1742415360000,15.93,15.9335,15.9274,15.9286,1431.3599853515625],[1742415420000,15.9288,15.9303,15.9272,15.9275,1673.4599609375],[1742415480000,15.9277,15.9292,15.9266,15.9284,1653.1199951171875],[1742415540000,15.9282,15.9333,15.9255,15.929,3084.47998046875],[1742415600000,15.929,15.9331,15.925,15.9273,4717.43994140625],[1742415660000,15.9254,15.9294,15.9252,15.9264,2822.39990234375],[1742415720000,15.9276,15.928,15.9247,15.9255,1561.1400146484375],[1742415780000,15.9253,15.9289,15.9247,15.9263,713.25],[1742415840000,15.9259,15.9287,15.9251,15.9257,840.6900024414062],[1742415900000,15.9257,15.927,15.9243,15.9254,723.780029296875],[1742415960000,15.9249,15.9273,15.9236,15.9259,1043.72998046875],[1742416020000,15.9268,15.9286,15.9254,15.9266,477.6300048828125],[1742416080000,15.9269,15.9329,15.9259,15.9316,3653.550048828125],[1742416140000,15.9324,15.9324,15.9261,15.9275,2059.830078125],[1742416200000,15.9286,15.9304,15.927,15.9276,2230.56005859375],[1742416260000,15.9276,15.9336,15.9266,15.9332,3845.429931640625],[1742416320000,15.932,15.9333,15.9273,15.9291,3723.300048828125],[1742416380000,15.929,15.933,15.9278,15.9312,2840.219970703125],[1742416440000,15.9309,15.9316,15.9269,15.9274,605.4299926757812],[1742416500000,15.9288,15.9325,15.9267,15.9302,3054.68994140625],[1742416560000,15.9286,15.9316,15.9256,15.9269,2199.68994140625],[1742416620000,15.9266,15.9325,15.925,15.931,4712.93994140625],[1742416680000,15.9324,15.9352,15.93,15.933,2197.43994140625],[1742416740000,15.933,15.9345,15.932,15.9324,2586.06005859375],[1742416800000,15.9324,15.9333,15.9275,15.9331,2415.68994140625],[1742416860000,15.9326,15.9372,15.9281,15.9357,1543.5],[1742416920000,15.9368,15.9386,15.9355,15.9379,2923.199951171875],[1742416980000,15.9377,15.9396,15.9362,15.9388,1653.8399658203125],[1742417040000,15.9384,15.9393,15.938,15.9384,2000.25],[1742417100000,15.9386,15.9389,15.9378,15.9384,525.3300170898438],[1742417160000,15.9382,15.9382,15.9367,15.9376,565.02001953125],[1742417220000,15.937,15.9377,15.937,15.9376,141.1199951171875],[1742417280000,15.9368,15.9378,15.936,15.9368,474.75],[1742417340000,15.9365,15.9421,15.9365,15.9377,1059.9300537109375],[1742417400000,15.9355,15.9393,15.9355,15.9384,1757.7900390625],[1742417460000,15.9381,15.9389,15.9377,15.9383,1171.8900146484375],[1742417520000,15.9382,15.9386,15.9378,15.9384,363.69000244140625],[1742417580000,15.9402,15.9406,15.9381,15.9395,6061.5],[1742417640000,15.9392,15.94,15.9382,15.9393,2505.419921875],[1742417700000,15.9386,15.9386,15.9369,15.9373,1128.9599609375],[1742417760000,15.9377,15.9382,15.9327,15.9375,907.2000122070312],[1742417820000,15.9372,15.938,15.937,15.9378,887.0399780273438],[1742417880000,15.9376,15.9376,15.9249,15.932,504],[1742417940000,15.9317,15.9318,15.905,15.905,786.239990234375]]