[[1742342400000,13.71939,13.73006,13.71892,13.72887,37.34000015258789],[1742342460000,13.72894,13.73124,13.72158,13.72287,49.06999969482422],[1742342520000,13.7227,13.73627,13.71869,13.73627,71.62000274658203],[1742342580000,13.73615,13.73792,13.72401,13.73554,56.02000045776367],[1742342640000,13.72992,13.73505,13.72007,13.73263,107.87999725341797],[1742342700000,13.73201,13.73383,13.71734,13.71831,199.38999938964844],[1742342760000,13.718,13.72572,13.71454,13.71855,451.5899963378906],[1742342820000,13.71865,13.72768,13.7114,13.72436,269.2300109863281],[1742342880000,13.72419,13.72894,13.71761,13.72426,106.63999938964844],[1742342940000,13.72409,13.72631,13.71501,13.71902,491.2099914550781],[1742343000000,13.71931,13.72733,13.71652,13.72712,488.1199951171875],[1742343060000,13.72044,13.72855,13.71802,13.72569,510.30999755859375],[1742343120000,13.72581,13.72679,13.71714,13.7193,654.3699951171875],[1742343180000,13.71961,13.72871,13.71769,13.71914,623.8800048828125],[1742343240000,13.71881,13.72744,13.71828,13.72586,576.469970703125],[1742343300000,13.72602,13.72956,13.71817,13.7265,429.0799865722656],[1742343360000,13.72656,13.7302,13.71871,13.72648,376.1099853515625],[1742343420000,13.72742,13.72742,13.71621,13.71991,437.9200134277344],[1742343480000,13.71986,13.73011,13.71731,13.72365,431.6099853515625],[1742343540000,13.71779,13.72777,13.71435,13.72668,372.6099853515625],[1742343600000,13.72622,13.72876,13.71617,13.71965,672.8599853515625],[1742343660000,13.71947,13.72793,13.71505,13.71564,463.6099853515625],[1742343720000,13.72393,13.72718,13.71593,13.72465,552.7899780273438],[1742343780000,13.71732,13.72784,13.71583,13.71886,486.5199890136719],[1742343840000,13.71963,13.7248,13.7176,13.72448,117.91000366210938],[1742343900000,13.72435,13.72473,13.71797,13.72459,40],[1742343960000,13.72426,13.72464,13.72312,13.72354,16.5],[1742344020000,13.72367,13.72406,13.71745,13.72257,31.440000534057617],[1742344080000,13.72273,13.72276,13.71736,13.71745,15.979999542236328],[1742344140000,13.7226,13.7226,13.7166,13.71698,40.310001373291016],[1742344200000,13.71694,13.71718,13.71628,13.71684,44.36000061035156],[1742344260000,13.71672,13.7223,13.7166,13.7182,38.369998931884766],[1742344320000,13.71837,13.72623,13.71626,13.71856,49.22999954223633],[1742344380000,13.72371,13.72537,13.71804,13.71888,67.36000061035156],[1742344440000,13.71888,13.7239,13.71751,13.71834,94.63999938964844],[1742344500000,13.71822,13.72353,13.7172,13.71819,132.57000732421875],[1742344560000,13.72312,13.72448,13.71817,13.72399,32.52000045776367],[1742344620000,13.72415,13.72496,13.71814,13.71848,66.97000122070312],[1742344680000,13.71839,13.71949,13.71723,13.71915,114.94000244140625],[1742344740000,13.71826,13.71963,13.71826,13.71961,68.95999908447266],[1742344800000,13.71927,13.72206,13.7192,13.71979,88.36000061035156],[1742344860000,13.71977,13.72026,13.71856,13.71921,112.22000122070312],[1742344920000,13.71888,13.71912,13.71828,13.71828,87.54000091552734],[1742344980000,13.71837,13.72209,13.7183,13.71894,77.0199966430664],[1742345040000,13.7191,13.7197,13.71877,13.71894,39.439998626708984],[1742345100000,13.71894,13.72777,13.71894,13.72733,329.239990234375],[1742345160000,13.72778,13.72877,13.72691,13.72734,138.55999755859375],[1742345220000,13.72724,13.7291,13.72647,13.72728,152.6699981689453],[1742345280000,13.728,13.72974,13.72736,13.72837,92.3499984741211],[1742345340000,13.72853,13.73043,13.7278,13.72874,106.4000015258789],[1742345400000,13.72882,13.72954,13.72762,13.72895,92.87999725341797],[1742345460000,13.72895,13.73033,13.72666,13.72997,195.4199981689453],[1742345520000,13.72997,13.73399,13.72903,13.73067,234.74000549316406],[1742345580000,13.73099,13.73649,13.73018,13.73345,273.0799865722656],[1742345640000,13.73317,13.73402,13.72849,13.73022,243.9600067138672],[1742345700000,13.72989,13.73019,13.72611,13.72884,180.13999938964844],[1742345760000,13.729,13.72944,13.7264,13.72658,98.62999725341797],[1742345820000,13.72682,13.72971,13.72641,13.72795,141.25999450683594],[1742345880000,13.72812,13.7293,13.72779,13.72869,102.22000122070312],[1742345940000,13.72867,13.7341,13.72802,13.73347,154.47999572753906],[1742346000000,13.73347,13.73645,13.73235,13.73547,143.27000427246094],[1742346060000,13.73603,13.73633,13.73241,13.73414,186.52999877929688],[1742346120000,13.73431,13.73472,13.73162,13.73248,131.27000427246094],[1742346180000,13.73246,13.73414,13.73181,13.73414,148.82000732421875],[1742346240000,13.73404,13.73495,13.73387,13.73461,97.51000213623047],[1742346300000,13.73444,13.73493,13.734,13.73424,62.619998931884766],[1742346360000,13.73467,13.73467,13.7287,13.73175,96.26000213623047],[1742346420000,13.73191,13.73259,13.73131,13.73226,96.55999755859375],[1742346480000,13.73242,13.73274,13.73135,13.73135,51.41999816894531],[1742346540000,13.73106,13.73189,13.72803,13.72835,122.62000274658203],[1742346600000,13.72875,13.73015,13.72832,13.72916,43.380001068115234],[1742346660000,13.72929,13.73037,13.72868,13.73017,61.13999938964844],[1742346720000,13.73,13.73361,13.73,13.73296,194.99000549316406],[1742346780000,13.73282,13.73346,13.73133,13.7318,311.0299987792969],[1742346840000,13.73196,13.73307,13.73138,13.73169,191],[1742346900000,13.73164,13.73405,13.73081,13.73344,227.1699981689453],[1742346960000,13.73323,13.73467,13.73267,13.7338,293.8900146484375],[1742347020000,13.7338,13.73439,13.73289,13.73346,196.5800018310547],[1742347080000,13.73345,13.73477,13.73295,13.73395,407.70001220703125],[1742347140000,13.73395,13.73459,13.73265,13.73418,277.8999938964844],[1742347200000,13.73418,13.73442,13.73291,13.73371,67.61000061035156],[1742347260000,13.73342,13.7349,13.73325,13.73438,174.39999389648438],[1742347320000,13.73455,13.7356,13.73365,13.73422,297.2200012207031],[1742347380000,13.73438,13.73439,13.73238,13.7332,97.4800033569336],[1742347440000,13.7328,13.7349,13.7328,13.73473,155.9199981689453],[1742347500000,13.73472,13.73555,13.73332,13.73518,108.54000091552734],[1742347560000,13.73503,13.73536,13.73342,13.73461,61.060001373291016],[1742347620000,13.73461,13.7354,13.73305,13.73471,144.38999938964844],[1742347680000,13.7347,13.73575,13.73279,13.73575,245.86000061035156],[1742347740000,13.73461,13.73672,13.73328,13.73519,337.0199890136719],[1742347800000,13.73516,13.73645,13.73273,13.73374,442.6600036621094],[1742347860000,13.73379,13.73518,13.73162,13.73432,241.52000427246094],[1742347920000,13.73487,13.73579,13.73324,13.7333,354.8800048828125],[1742347980000,13.73363,13.73524,13.73201,13.73389,307.1000061035156],[1742348040000,13.73395,13.73535,13.73226,13.7341,283.30999755859375],[1742348100000,13.7341,13.73495,13.73245,13.73404,330.45001220703125],[1742348160000,13.73446,13.73479,13.73286,13.73288,328.760009765625],[1742348220000,13.73272,13.73459,13.73225,13.73306,356.94000244140625],[1742348280000,13.73298,13.73478,13.73281,13.73332,225.25],[1742348340000,13.73401,13.73503,13.7323,13.73348,398.80999755859375],[1742348400000,13.73392,13.73517,13.73318,13.73356,276.95001220703125],[1742348460000,13.73356,13.73472,13.73334,13.7342,177.36000061035156],[1742348520000,13.7342,13.7354,13.73337,13.73423,158.47999572753906],[1742348580000,13.73423,13.73492,13.73338,13.73467,486.989990234375],[1742348640000,13.73433,13.73498,13.7331,13.73372,307.8399963378906],[1742348700000,13.73423,13.73499,13.73336,13.73336,249.24000549316406],[1742348760000,13.73352,13.73475,13.73216,13.73369,122.81999969482422],[1742348820000,13.73369,13.73399,13.73253,13.73325,146.10000610351562],[1742348880000,13.73309,13.73461,13.73249,13.73313,428.1199951171875],[1742348940000,13.73315,13.7339,13.73228,13.73312,187.1199951171875],[1742349000000,13.73295,13.73492,13.73254,13.73407,258.3800048828125],[1742349060000,13.73441,13.73525,13.73315,13.73343,378.3599853515625],[1742349120000,13.73351,13.73499,13.73337,13.7343,214.74000549316406],[1742349180000,13.73449,13.73604,13.73406,13.73528,199.24000549316406],[1742349240000,13.73526,13.73565,13.73336,13.73379,343.5400085449219],[1742349300000,13.73379,13.73506,13.7334,13.73448,193.8000030517578],[1742349360000,13.73406,13.7354,13.7337,13.73406,141.75999450683594],[1742349420000,13.73405,13.73507,13.73331,13.73409,140.89999389648438],[1742349480000,13.73383,13.73473,13.73333,13.73346,190.52000427246094],[1742349540000,13.73346,13.73409,13.73298,13.73321,166.13999938964844],[1742349600000,13.73312,13.73333,13.73121,13.73153,111.77999877929688],[1742349660000,13.73137,13.73254,13.73049,13.73103,122.0999984741211],[1742349720000,13.73086,13.73221,13.7297,13.73036,130.75999450683594],[1742349780000,13.73033,13.73146,13.72914,13.7305,108.9000015258789],[1742349840000,13.73047,13.73084,13.72935,13.73017,49.5],[1742349900000,13.73065,13.73125,13.7295,13.73059,144.3000030517578],[1742349960000,13.73077,13.73168,13.73016,13.73082,121.37999725341797],[1742350020000,13.73082,13.73128,13.72975,13.73103,144.08999633789062],[1742350080000,13.73111,13.73128,13.72902,13.7306,98.3499984741211],[1742350140000,13.73053,13.73092,13.72915,13.73048,117.33999633789062],[1742350200000,13.73048,13.73112,13.72927,13.73046,102.76000213623047],[1742350260000,13.73046,13.73071,13.72936,13.73011,61.68000030517578],[1742350320000,13.73011,13.73059,13.72906,13.73059,94.73999786376953],[1742350380000,13.73043,13.73059,13.72793,13.72825,90.54000091552734],[1742350440000,13.72789,13.72878,13.72767,13.72794,116.19000244140625],[1742350500000,13.72816,13.72906,13.7271,13.72762,108.16999816894531],[1742350560000,13.72764,13.72902,13.72704,13.72772,98.48999786376953],[1742350620000,13.72773,13.72784,13.72619,13.72633,89.29000091552734],[1742350680000,13.72633,13.72812,13.72608,13.72751,106.06999969482422],[1742350740000,13.72768,13.72779,13.72616,13.72718,121.44999694824219],[1742350800000,13.72679,13.72767,13.72655,13.72682,149.69000244140625],[1742350860000,13.72736,13.72792,13.72621,13.72684,209.72000122070312],[1742350920000,13.72655,13.72739,13.72596,13.72637,104.5199966430664],[1742350980000,13.72637,13.72723,13.72556,13.72607,130.02999877929688],[1742351040000,13.72601,13.72717,13.72557,13.72636,233.49000549316406],[1742351100000,13.72628,13.72772,13.72506,13.72669,377.9100036621094],[1742351160000,13.72652,13.72774,13.72585,13.72674,369.1000061035156],[1742351220000,13.72668,13.72714,13.72577,13.72616,228.6199951171875],[1742351280000,13.72655,13.72739,13.72585,13.72718,192.8699951171875],[1742351340000,13.72718,13.72759,13.72613,13.72683,169.3300018310547],[1742351400000,13.72684,13.7273,13.72581,13.72658,140.00999450683594],[1742351460000,13.72642,13.72747,13.72504,13.72695,118.83000183105469],[1742351520000,13.72695,13.72797,13.72647,13.72723,79.72000122070312],[1742351580000,13.72768,13.72882,13.72746,13.72816,113.2699966430664],[1742351640000,13.72817,13.72963,13.72778,13.72914,170.13999938964844],[1742351700000,13.72914,13.73028,13.72855,13.72976,153.3800048828125],[1742351760000,13.72975,13.72996,13.72824,13.72939,111.13999938964844],[1742351820000,13.72889,13.72961,13.72791,13.72961,101.68000030517578],[1742351880000,13.72945,13.73019,13.72856,13.72923,67.52999877929688],[1742351940000,13.72941,13.73124,13.72922,13.73021,50.029998779296875],[1742352000000,13.73005,13.73105,13.72764,13.72764,142.75],[1742352060000,13.72764,13.72783,13.72625,13.7271,116.33999633789062],[1742352120000,13.72726,13.72959,13.72713,13.72953,69.33999633789062],[1742352180000,13.72953,13.72955,13.72887,13.72923,39.65999984741211],[1742352240000,13.72939,13.73002,13.72874,13.72924,19.360000610351562],[1742352300000,13.72924,13.72969,13.72753,13.72863,83.5],[1742352360000,13.72879,13.72926,13.72787,13.728,90.69999694824219],[1742352420000,13.72784,13.72932,13.72784,13.72832,37.599998474121094],[1742352480000,13.72812,13.7288,13.72794,13.72843,65.13999938964844],[1742352540000,13.72842,13.72875,13.72797,13.72849,54.18000030517578],[1742352600000,13.7285,13.72926,13.72799,13.72823,92.26000213623047],[1742352660000,13.72842,13.72943,13.7279,13.72808,77.86000061035156],[1742352720000,13.72824,13.72904,13.72766,13.72766,90.1500015258789],[1742352780000,13.72807,13.72823,13.72718,13.72777,125.95999908447266],[1742352840000,13.72776,13.72832,13.72666,13.72668,144.67999267578125],[1742352900000,13.72632,13.72759,13.72543,13.72554,135.5800018310547],[1742352960000,13.72514,13.72688,13.72514,13.72641,105.54000091552734],[1742353020000,13.72641,13.72716,13.7259,13.72666,73.70999908447266],[1742353080000,13.72682,13.72735,13.72586,13.72705,81.44000244140625],[1742353140000,13.72663,13.72827,13.7259,13.72784,89.43000030517578],[1742353200000,13.72784,13.7292,13.72757,13.72813,146.0800018310547],[1742353260000,13.7278,13.72821,13.72699,13.72771,124.66999816894531],[1742353320000,13.72838,13.72892,13.72748,13.72783,203.5],[1742353380000,13.72767,13.72845,13.72728,13.72728,114.18000030517578],[1742353440000,13.72744,13.72832,13.72687,13.7274,111.91999816894531],[1742353500000,13.72752,13.72842,13.72671,13.72795,91.87999725341797],[1742353560000,13.72795,13.72862,13.72727,13.72795,194.25999450683594],[1742353620000,13.72795,13.72814,13.72595,13.72624,91.52999877929688],[1742353680000,13.72627,13.72699,13.72562,13.72605,59.369998931884766],[1742353740000,13.72621,13.72739,13.72568,13.72583,59.150001525878906],[1742353800000,13.72583,13.72643,13.72529,13.72578,74.79000091552734],[1742353860000,13.72578,13.72786,13.72578,13.7272,96.66000366210938],[1742353920000,13.7272,13.72831,13.72678,13.72778,110.54000091552734],[1742353980000,13.72741,13.72828,13.72715,13.72769,58.689998626708984],[1742354040000,13.72769,13.72811,13.72668,13.72705,123.27999877929688],[1742354100000,13.72709,13.72776,13.72646,13.72688,168.7899932861328],[1742354160000,13.72705,13.72806,13.72621,13.7264,255.69000244140625],[1742354220000,13.72611,13.72919,13.72597,13.72801,191.0800018310547],[1742354280000,13.72784,13.72915,13.7274,13.72795,149.1699981689453],[1742354340000,13.72795,13.72875,13.72767,13.72789,85.2699966430664],[1742354400000,13.72789,13.72865,13.72686,13.72705,111.43000030517578],[1742354460000,13.72705,13.7281,13.72612,13.72705,143.75999450683594],[1742354520000,13.72687,13.72793,13.72685,13.72687,132.39999389648438],[1742354580000,13.72712,13.72833,13.72699,13.728,152.8800048828125],[1742354640000,13.72775,13.72845,13.72694,13.72796,263.010009765625],[1742354700000,13.72792,13.72885,13.72755,13.72809,196.89999389648438],[1742354760000,13.72826,13.72892,13.72759,13.72851,195.4600067138672],[1742354820000,13.72834,13.72929,13.72786,13.72896,95.41999816894531],[1742354880000,13.7288,13.73088,13.72812,13.73024,92.76000213623047],[1742354940000,13.73031,13.73152,13.72944,13.73095,384.32000732421875],[1742355000000,13.73095,13.73237,13.73037,13.7313,252.47999572753906],[1742355060000,13.73132,13.73258,13.73091,13.73146,304.6199951171875],[1742355120000,13.73134,13.73315,13.7307,13.73148,244.1199951171875],[1742355180000,13.73207,13.73329,13.73103,13.73264,405.989990234375],[1742355240000,13.73266,13.73421,13.73195,13.73339,282.19000244140625],[1742355300000,13.73293,13.7342,13.73243,13.73311,311.7200012207031],[1742355360000,13.73259,13.73441,13.73205,13.7329,439.5],[1742355420000,13.73333,13.7342,13.73116,13.73133,248.58999633789062],[1742355480000,13.73165,13.73195,13.73067,13.7314,186.30999755859375],[1742355540000,13.73141,13.73193,13.73091,13.7311,134.8800048828125],[1742355600000,13.7313,13.73264,13.73087,13.7319,167.27999877929688],[1742355660000,13.7319,13.73313,13.73174,13.73289,126.98999786376953],[1742355720000,13.73297,13.73336,13.73138,13.73242,133.88999938964844],[1742355780000,13.73207,13.7324,13.73106,13.73131,151.25],[1742355840000,13.73131,13.73184,13.73128,13.73145,74.12999725341797],[1742355900000,13.73133,13.73255,13.73133,13.73198,107.70999908447266],[1742355960000,13.73166,13.7331,13.73138,13.73233,216.00999450683594],[1742356020000,13.73233,13.73251,13.73111,13.73164,160.44000244140625],[1742356080000,13.73164,13.73212,13.73061,13.73098,53.209999084472656],[1742356140000,13.73098,13.73162,13.73053,13.73113,67.37999725341797],[1742356200000,13.7313,13.73206,13.73022,13.7305,55.38999938964844],[1742356260000,13.73083,13.73127,13.72965,13.73048,131.83999633789062],[1742356320000,13.73048,13.73154,13.72981,13.73076,165.36000061035156],[1742356380000,13.7305,13.73117,13.72954,13.73028,275.3599853515625],[1742356440000,13.72995,13.73107,13.72884,13.72947,310.25],[1742356500000,13.72947,13.72999,13.72852,13.72887,207.00999450683594],[1742356560000,13.72887,13.73027,13.7283,13.72892,299.80999755859375],[1742356620000,13.72892,13.72971,13.72726,13.72852,278.4200134277344],[1742356680000,13.72852,13.72911,13.7272,13.72869,396.2699890136719],[1742356740000,13.72869,13.7291,13.72745,13.72837,276.6199951171875],[1742356800000,13.72776,13.72896,13.72724,13.72818,236.1699981689453],[1742356860000,13.72743,13.72893,13.72688,13.72831,160.07000732421875],[1742356920000,13.72831,13.72925,13.72743,13.72854,172.77999877929688],[1742356980000,13.72828,13.72909,13.72739,13.72821,175.1999969482422],[1742357040000,13.72897,13.73022,13.72806,13.72867,205.74000549316406],[1742357100000,13.72883,13.72969,13.72796,13.72855,176.6999969482422],[1742357160000,13.72866,13.72867,13.72782,13.72788,60.29999923706055],[1742357220000,13.72805,13.72917,13.72617,13.7289,48.099998474121094],[1742357280000,13.72833,13.72921,13.72755,13.72847,205.00999450683594],[1742357340000,13.72847,13.72894,13.72768,13.72813,135.5399932861328],[1742357400000,13.72813,13.72915,13.72714,13.72894,97.4000015258789],[1742357460000,13.72894,13.72945,13.72806,13.72908,201.75999450683594],[1742357520000,13.72907,13.73025,13.72814,13.7294,131.38999938964844],[1742357580000,13.72924,13.73046,13.72924,13.73029,68.33000183105469],[1742357640000,13.73013,13.73171,13.72967,13.7302,103.0999984741211],[1742357700000,13.73029,13.73101,13.72956,13.72972,85.19999694824219],[1742357760000,13.72989,13.73163,13.72983,13.73076,76.02999877929688],[1742357820000,13.73079,13.73148,13.72966,13.72966,199.1199951171875],[1742357880000,13.72998,13.73152,13.72966,13.73092,64.66999816894531],[1742357940000,13.73092,13.73212,13.73028,13.73145,136.32000732421875],[1742358000000,13.73145,13.73216,13.7303,13.73185,106.62000274658203],[1742358060000,13.73198,13.73261,13.73067,13.73137,93.38999938964844],[1742358120000,13.73108,13.73233,13.73108,13.73155,85.73999786376953],[1742358180000,13.73171,13.73398,13.73155,13.73336,158.32000732421875],[1742358240000,13.73352,13.73495,13.73231,13.7328,277.70001220703125],[1742358300000,13.73282,13.73315,13.73091,13.73238,322.1600036621094],[1742358360000,13.73238,13.73313,13.73198,13.73269,139.8800048828125],[1742358420000,13.73286,13.73455,13.73229,13.73392,215.27000427246094],[1742358480000,13.73422,13.73469,13.73293,13.73401,188.1699981689453],[1742358540000,13.73385,13.73483,13.73345,13.73416,283.9800109863281],[1742358600000,13.73459,13.73555,13.73331,13.73366,327.6000061035156],[1742358660000,13.73358,13.73529,13.73352,13.73403,201.92999267578125],[1742358720000,13.73394,13.7353,13.73304,13.73368,239.44000244140625],[1742358780000,13.73354,13.735,13.73302,13.73387,169.1199951171875],[1742358840000,13.73371,13.73539,13.73371,13.7345,73.13999938964844],[1742358900000,13.73434,13.7362,13.73433,13.73589,167.82000732421875],[1742358960000,13.73606,13.73617,13.7345,13.73506,117.66999816894531],[1742359020000,13.73506,13.73571,13.7346,13.73566,72.9800033569336],[1742359080000,13.73501,13.73558,13.73412,13.73489,66.05000305175781],[1742359140000,13.73473,13.73553,13.73408,13.73408,48.279998779296875],[1742359200000,13.73408,13.73487,13.73349,13.73378,114.36000061035156],[1742359260000,13.73411,13.73437,13.73351,13.73369,54.220001220703125],[1742359320000,13.73386,13.7346,13.73328,13.73419,136.52000427246094],[1742359380000,13.73421,13.73462,13.73333,13.73333,22.979999542236328],[1742359440000,13.73327,13.73327,13.73244,13.73266,20.719999313354492],[1742359500000,13.7325,13.73272,13.7318,13.7322,61.290000915527344],[1742359560000,13.73221,13.73369,13.73159,13.73181,109.9000015258789],[1742359620000,13.7316,13.7318,13.7308,13.73156,25.239999771118164],[1742359680000,13.73156,13.73207,13.73018,13.73103,55.86000061035156],[1742359740000,13.73101,13.73196,13.73087,13.73178,36],[1742359800000,13.73145,13.73154,13.73022,13.73075,67.18000030517578],[1742359860000,13.73042,13.73167,13.72986,13.73043,130.8000030517578],[1742359920000,13.73025,13.73112,13.73004,13.7306,144.47999572753906],[1742359980000,13.7306,13.73272,13.7306,13.73272,90],[1742360040000,13.73233,13.73372,13.73138,13.7325,167.89999389648438],[1742360100000,13.73234,13.73301,13.73126,13.73148,101.9000015258789],[1742360160000,13.73181,13.73331,13.73132,13.73331,112.5999984741211],[1742360220000,13.73333,13.73387,13.73279,13.73337,85.5],[1742360280000,13.73321,13.73333,13.73197,13.73255,118.16000366210938],[1742360340000,13.73255,13.73289,13.73212,13.73277,55.79999923706055],[1742360400000,13.73261,13.73321,13.73182,13.73242,100.81999969482422],[1742360460000,13.73242,13.73306,13.73096,13.73185,166.97999572753906],[1742360520000,13.73185,13.73218,13.73032,13.7305,221.44000244140625],[1742360580000,13.7305,13.73109,13.72866,13.72996,90.94999694824219],[1742360640000,13.72982,13.7309,13.72843,13.7297,144.6699981689453],[1742360700000,13.7297,13.73052,13.72764,13.72871,146.14999389648438],[1742360760000,13.72903,13.73022,13.72843,13.72896,286.1400146484375],[1742360820000,13.72952,13.73023,13.72876,13.72936,171.33999633789062],[1742360880000,13.72968,13.73005,13.72793,13.72913,113.7300033569336],[1742360940000,13.72926,13.73002,13.72848,13.7287,136.44000244140625],[1742361000000,13.72849,13.72973,13.7281,13.72883,68.25],[1742361060000,13.72908,13.72908,13.72668,13.72745,133.30999755859375],[1742361120000,13.72722,13.72775,13.72624,13.72638,104.81999969482422],[1742361180000,13.72638,13.72691,13.72604,13.72649,51.86000061035156],[1742361240000,13.72649,13.72741,13.72631,13.72703,48.68000030517578],[1742361300000,13.7267,13.72703,13.72449,13.72512,88.70999908447266],[1742361360000,13.72485,13.72651,13.72485,13.72547,87.80999755859375],[1742361420000,13.72547,13.72676,13.72538,13.72659,39.130001068115234],[1742361480000,13.7267,13.72672,13.72525,13.72582,34.119998931884766],[1742361540000,13.72598,13.72768,13.72568,13.7274,83.70999908447266],[1742361600000,13.7274,13.72844,13.72665,13.72735,42.77000045776367],[1742361660000,13.72702,13.72783,13.72688,13.72783,32.7599983215332],[1742361720000,13.72783,13.72852,13.72715,13.72765,76.88999938964844],[1742361780000,13.72748,13.7283,13.72677,13.72815,56.84000015258789],[1742361840000,13.72798,13.72852,13.72717,13.72802,65.5199966430664],[1742361900000,13.72785,13.72836,13.72629,13.72656,65.5199966430664],[1742361960000,13.72691,13.72789,13.72672,13.72724,68.66999816894531],[1742362020000,13.72759,13.72759,13.72647,13.72665,40.939998626708984],[1742362080000,13.72766,13.72806,13.72665,13.72713,130.5800018310547],[1742362140000,13.72713,13.72809,13.72697,13.72706,63.70000076293945],[1742362200000,13.72705,13.72705,13.72554,13.72646,65.05999755859375],[1742362260000,13.72615,13.7269,13.72575,13.72653,50.04999923706055],[1742362320000,13.72636,13.72746,13.72601,13.72732,43.68000030517578],[1742362380000,13.72716,13.72841,13.72667,13.72776,60.5],[1742362440000,13.72808,13.72926,13.72747,13.72842,63.22999954223633],[1742362500000,13.72841,13.72863,13.72796,13.72828,42.77000045776367],[1742362560000,13.72812,13.73027,13.72812,13.72886,35.029998779296875],[1742362620000,13.72887,13.72929,13.72803,13.72929,91.41000366210938],[1742362680000,13.72896,13.73013,13.72854,13.72964,41.86000061035156],[1742362740000,13.72965,13.73126,13.72901,13.73031,126.02999877929688],[1742362800000,13.73031,13.73078,13.72987,13.73024,85.54000091552734],[1742362860000,13.73041,13.73166,13.72991,13.73055,106.2300033569336],[1742362920000,13.73071,13.73101,13.73006,13.7305,122.61000061035156],[1742362980000,13.73083,13.73087,13.72981,13.73013,113.97000122070312],[1742363040000,13.73016,13.73065,13.72977,13.72984,48.63999938964844],[1742363100000,13.73022,13.73074,13.7295,13.72968,67.33000183105469],[1742363160000,13.73006,13.73028,13.72934,13.73001,45.720001220703125],[1742363220000,13.73001,13.73004,13.72889,13.72889,53.22999954223633],[1742363280000,13.7287,13.72987,13.7287,13.72945,53.20000076293945],[1742363340000,13.72909,13.72961,13.72859,13.72879,50.04999923706055],[1742363400000,13.72895,13.7291,13.72802,13.72834,39.58000183105469],[1742363460000,13.72819,13.72895,13.72798,13.72823,48.22999954223633],[1742363520000,13.72807,13.7294,13.72807,13.72831,28.209999084472656],[1742363580000,13.72831,13.72849,13.72725,13.72807,71.61000061035156],[1742363640000,13.72774,13.72831,13.72728,13.72814,53.689998626708984],[1742363700000,13.72798,13.72803,13.72663,13.72778,49.130001068115234],[1742363760000,13.72774,13.72808,13.72705,13.72768,35.4900016784668],[1742363820000,13.72734,13.72759,13.72581,13.72722,79.16999816894531],[1742363880000,13.72738,13.72845,13.72709,13.72775,76.44000244140625],[1742363940000,13.72769,13.72858,13.72744,13.72835,75.41000366210938],[1742364000000,13.72861,13.72987,13.72823,13.72954,76.97000122070312],[1742364060000,13.72955,13.72971,13.7269,13.72746,72.75],[1742364120000,13.72763,13.72894,13.72744,13.72776,108.97000122070312],[1742364180000,13.72776,13.72857,13.72569,13.72607,77.0999984741211],[1742364240000,13.7264,13.7264,13.7215,13.72177,58.099998474121094],[1742364300000,13.72177,13.7221,13.71812,13.71812,43.349998474121094],[1742364360000,13.71783,13.71983,13.71517,13.71799,69.86000061035156],[1742364420000,13.71783,13.71914,13.71671,13.71675,47.29999923706055],[1742364480000,13.71672,13.71908,13.71666,13.71862,63.2400016784668],[1742364540000,13.71809,13.72299,13.71809,13.721,79.51000213623047],[1742364600000,13.721,13.72101,13.71783,13.71783,55.36000061035156],[1742364660000,13.71784,13.71836,13.71434,13.71565,28.200000762939453],[1742364720000,13.71581,13.71675,13.7151,13.71567,24.100000381469727],[1742364780000,13.71567,13.71619,13.71519,13.71619,15.470000267028809],[1742364840000,13.71586,13.71645,13.71075,13.71429,94.01000213623047],[1742364900000,13.7143,13.7149,13.71232,13.71268,48.7599983215332],[1742364960000,13.71235,13.71383,13.71105,13.71137,71.58999633789062],[1742365020000,13.71105,13.71159,13.71086,13.71159,12.739999771118164],[1742365080000,13.71211,13.71321,13.7117,13.71273,54.599998474121094],[1742365140000,13.71236,13.71273,13.71202,13.71212,39.130001068115234],[1742365200000,13.71212,13.71354,13.71068,13.71095,174.63999938964844],[1742365260000,13.71066,13.71313,13.7105,13.71078,116.44000244140625],[1742365320000,13.71062,13.71209,13.71046,13.71195,65.69999694824219],[1742365380000,13.71163,13.71212,13.71031,13.7108,54],[1742365440000,13.71096,13.71127,13.71045,13.71045,26.100000381469727],[1742365500000,13.71061,13.71152,13.70991,13.71103,62.58000183105469],[1742365560000,13.71086,13.71124,13.70983,13.71058,68.62999725341797],[1742365620000,13.71058,13.71093,13.70993,13.71075,53.099998474121094],[1742365680000,13.71058,13.71107,13.71058,13.71075,11.699999809265137],[1742365740000,13.71075,13.71109,13.71027,13.71109,44.119998931884766],[1742365800000,13.71149,13.71193,13.71135,13.7114,33.29999923706055],[1742365860000,13.71156,13.71249,13.71156,13.71217,32.81999969482422],[1742365920000,13.712,13.71217,13.71135,13.71184,18],[1742365980000,13.71184,13.71289,13.71152,13.71241,89.0999984741211],[1742366040000,13.71241,13.71257,13.71053,13.71109,44.099998474121094],[1742366100000,13.7111,13.71144,13.70964,13.71013,43.20000076293945],[1742366160000,13.71013,13.71062,13.70964,13.71061,32.400001525878906],[1742366220000,13.71078,13.71094,13.71061,13.71094,11.699999809265137],[1742366280000,13.7111,13.71261,13.71078,13.71086,45.900001525878906],[1742366340000,13.71102,13.71102,13.71004,13.71004,48.599998474121094],[1742366400000,13.71037,13.71204,13.70988,13.71187,73.80000305175781],[1742366460000,13.71171,13.71361,13.71171,13.71296,57.619998931884766],[1742366520000,13.71278,13.7141,13.71171,13.71261,85.5199966430664],[1742366580000,13.71252,13.71356,13.71243,13.71323,70.19999694824219],[1742366640000,13.7134,13.71372,13.71268,13.71285,45],[1742366700000,13.71285,13.71285,13.71187,13.71191,49.5099983215332],[1742366760000,13.71159,13.71219,13.71158,13.71219,29.739999771118164],[1742366820000,13.71228,13.71303,13.71195,13.71286,19.799999237060547],[1742366880000,13.71279,13.71279,13.71186,13.71241,45.9900016784668],[1742366940000,13.71257,13.71334,13.71123,13.71156,71.47000122070312],[1742367000000,13.71139,13.71228,13.71116,13.7118,23.65999984741211],[1742367060000,13.71196,13.71207,13.71051,13.71065,26.389999389648438],[1742367120000,13.71065,13.7122,13.71016,13.71156,49.130001068115234],[1742367180000,13.71155,13.71379,13.71153,13.71379,40.95000076293945],[1742367240000,13.71379,13.71488,13.71336,13.71472,83.72000122070312],[1742367300000,13.71471,13.7162,13.71439,13.71604,64.61000061035156],[1742367360000,13.71588,13.71624,13.71491,13.71514,118.30000305175781],[1742367420000,13.71514,13.71746,13.71514,13.71706,89.1500015258789],[1742367480000,13.71689,13.7186,13.7164,13.71828,111.5999984741211],[1742367540000,13.71828,13.71861,13.71786,13.71838,200.6999969482422],[1742367600000,13.71839,13.71912,13.71692,13.71817,97.22000122070312],[1742367660000,13.71817,13.7203,13.71612,13.7203,138.60000610351562],[1742367720000,13.72005,13.72045,13.71819,13.72004,143.10000610351562],[1742367780000,13.72002,13.72182,13.71942,13.72149,85.5999984741211],[1742367840000,13.72149,13.72451,13.72149,13.72358,81],[1742367900000,13.72342,13.72798,13.72293,13.72776,93.4000015258789],[1742367960000,13.7276,13.72857,13.72647,13.72845,104.30000305175781],[1742368020000,13.72862,13.73131,13.72845,13.73107,93.19999694824219],[1742368080000,13.73091,13.73138,13.72912,13.73088,77.25],[1742368140000,13.73104,13.73203,13.72951,13.73158,108.5],[1742368200000,13.73105,13.73109,13.72826,13.72908,127.69999694824219],[1742368260000,13.72935,13.7309,13.72866,13.7305,80.25],[1742368320000,13.73066,13.73066,13.72646,13.72723,69.16999816894531],[1742368380000,13.72783,13.72897,13.72673,13.72866,69.83000183105469],[1742368440000,13.72882,13.73167,13.72825,13.73167,76.95999908447266],[1742368500000,13.73183,13.73481,13.73013,13.73394,56.2599983215332],[1742368560000,13.7337,13.73478,13.73332,13.73407,64],[1742368620000,13.73407,13.73594,13.7335,13.73561,62.9900016784668],[1742368680000,13.73577,13.7382,13.73485,13.73601,83.16999816894531],[1742368740000,13.73632,13.73667,13.73515,13.73667,65.9800033569336],[1742368800000,13.73684,13.73696,13.73439,13.73532,92.75],[1742368860000,13.73515,13.73758,13.73262,13.73278,90.23999786376953],[1742368920000,13.73278,13.73575,13.73277,13.7343,73.08999633789062],[1742368980000,13.73397,13.73561,13.73336,13.73476,116.23999786376953],[1742369040000,13.73476,13.73655,13.73389,13.73639,71.33000183105469],[1742369100000,13.73639,13.73718,13.73622,13.73666,83],[1742369160000,13.73666,13.73825,13.73572,13.73605,92.33999633789062],[1742369220000,13.73605,13.73661,13.73455,13.73661,103.55000305175781],[1742369280000,13.73661,13.73661,13.73502,13.73611,73.1500015258789],[1742369340000,13.73611,13.7385,13.73579,13.73619,77.4000015258789],[1742369400000,13.73607,13.73815,13.73483,13.73608,87.31999969482422],[1742369460000,13.73592,13.73624,13.73355,13.73529,79.73999786376953],[1742369520000,13.73529,13.73529,13.73304,13.73449,86.41999816894531],[1742369580000,13.73498,13.73851,13.73498,13.73772,61.20000076293945],[1742369640000,13.73739,13.73968,13.7369,13.73765,90.08000183105469],[1742369700000,13.73797,13.73904,13.73735,13.73817,109.54000091552734],[1742369760000,13.73817,13.75153,13.73785,13.75153,152.10000610351562],[1742369820000,13.75137,13.75766,13.75112,13.75634,287.1000061035156],[1742369880000,13.75601,13.75859,13.75427,13.75653,202.5],[1742369940000,13.75652,13.76021,13.75562,13.75769,163.8000030517578],[1742370000000,13.75744,13.75788,13.75408,13.75703,178.1999969482422],[1742370060000,13.75679,13.75948,13.75637,13.75895,169.1999969482422],[1742370120000,13.75895,13.76807,13.75794,13.76742,213.3000030517578],[1742370180000,13.76696,13.77194,13.76647,13.76772,220.77999877929688],[1742370240000,13.76822,13.77531,13.76741,13.77405,194.0500030517578],[1742370300000,13.77405,13.77543,13.77166,13.77543,135],[1742370360000,13.77543,13.77823,13.77453,13.77631,104.4000015258789],[1742370420000,13.77631,13.77941,13.77585,13.7781,175.5],[1742370480000,13.7781,13.78217,13.7781,13.78031,187.02000427246094],[1742370540000,13.77955,13.7837,13.77474,13.77482,129.4600067138672],[1742370600000,13.77485,13.77733,13.77256,13.77269,203.89999389648438],[1742370660000,13.77235,13.7726,13.76692,13.76725,233.49000549316406],[1742370720000,13.76758,13.76853,13.76522,13.76693,244.77000427246094],[1742370780000,13.76711,13.77037,13.76649,13.76925,235.6300048828125],[1742370840000,13.76925,13.771,13.76557,13.76662,216.2100067138672],[1742370900000,13.76662,13.7683,13.76376,13.7646,148.60000610351562],[1742370960000,13.76461,13.76802,13.76443,13.7672,94.48999786376953],[1742371020000,13.76746,13.76914,13.76662,13.76741,93.16000366210938],[1742371080000,13.76758,13.77504,13.76758,13.77438,108.9000015258789],[1742371140000,13.77405,13.77695,13.77337,13.77512,103.55999755859375],[1742371200000,13.7755,13.7755,13.76791,13.76807,213.0500030517578],[1742371260000,13.76781,13.76781,13.7632,13.76417,189.8699951171875],[1742371320000,13.76449,13.76449,13.76055,13.76093,154.52000427246094],[1742371380000,13.76109,13.76109,13.75554,13.75638,180.6199951171875],[1742371440000,13.75638,13.75724,13.75262,13.75314,148.8000030517578],[1742371500000,13.75297,13.75418,13.74861,13.75019,110.5999984741211],[1742371560000,13.75045,13.75161,13.74713,13.74713,102.63999938964844],[1742371620000,13.74736,13.7498,13.74725,13.74764,85.5],[1742371680000,13.7481,13.75113,13.74624,13.74973,117],[1742371740000,13.75071,13.75182,13.7493,13.74946,92.69999694824219],[1742371800000,13.74913,13.75079,13.748,13.75005,107.5999984741211],[1742371860000,13.74972,13.75211,13.74914,13.75073,79.19999694824219],[1742371920000,13.75072,13.75116,13.74882,13.75048,101.69999694824219],[1742371980000,13.75081,13.75232,13.75013,13.75055,103.5],[1742372040000,13.75038,13.75038,13.74544,13.74576,75.63999938964844],[1742372100000,13.74605,13.7467,13.74481,13.74587,58.7400016784668],[1742372160000,13.74554,13.74628,13.74384,13.7453,107.20999908447266],[1742372220000,13.7453,13.7453,13.74242,13.74242,56.279998779296875],[1742372280000,13.74242,13.7438,13.7414,13.74187,54.849998474121094],[1742372340000,13.74187,13.74204,13.73889,13.73915,84.08999633789062],[1742372400000,13.73931,13.74038,13.73885,13.74013,62.560001373291016],[1742372460000,13.73997,13.7422,13.7393,13.7419,36.900001525878906],[1742372520000,13.7419,13.74329,13.73956,13.73956,52.65999984741211],[1742372580000,13.7394,13.73972,13.73767,13.73837,61.75],[1742372640000,13.73837,13.74026,13.73769,13.73994,89.0999984741211],[1742372700000,13.74003,13.7424,13.73911,13.74063,72.9000015258789],[1742372760000,13.74074,13.74232,13.74031,13.74055,67.5],[1742372820000,13.74087,13.74097,13.73905,13.73969,45],[1742372880000,13.74001,13.74088,13.73912,13.74029,59.400001525878906],[1742372940000,13.74012,13.74078,13.73836,13.73997,54.900001525878906],[1742373000000,13.74014,13.74132,13.73786,13.73865,76.5],[1742373060000,13.73882,13.73945,13.73767,13.73859,79.19999694824219],[1742373120000,13.73842,13.74308,13.73842,13.74195,78.30000305175781],[1742373180000,13.74178,13.74544,13.74129,13.74439,76.5199966430664],[1742373240000,13.74439,13.7456,13.74339,13.7442,70.19999694824219],[1742373300000,13.74404,13.74586,13.74404,13.7457,49.5],[1742373360000,13.74553,13.7457,13.74216,13.74433,105.30000305175781],[1742373420000,13.74442,13.74723,13.74442,13.74652,77.4000015258789],[1742373480000,13.74669,13.74758,13.7459,13.74739,77.08000183105469],[1742373540000,13.74764,13.74845,13.7444,13.7455,69.37999725341797],[1742373600000,13.74523,13.74616,13.74229,13.74232,100.13999938964844],[1742373660000,13.74242,13.74334,13.73868,13.74045,115.33999633789062],[1742373720000,13.74061,13.74125,13.73872,13.74012,82.87999725341797],[1742373780000,13.73963,13.74049,13.73815,13.73982,100.81999969482422],[1742373840000,13.73999,13.74015,13.73815,13.7393,75.69999694824219],[1742373900000,13.73962,13.73987,13.73886,13.73939,55.36000061035156],[1742373960000,13.7389,13.74618,13.7389,13.74601,67.5],[1742374020000,13.74618,13.74661,13.74408,13.74425,64.80000305175781],[1742374080000,13.74424,13.74523,13.74093,13.74101,145.27999877929688],[1742374140000,13.74101,13.74209,13.73913,13.74151,158.24000549316406],[1742374200000,13.74171,13.74378,13.74171,13.74316,64.86000061035156],[1742374260000,13.74332,13.74384,13.74141,13.74384,57.68000030517578],[1742374320000,13.74393,13.74428,13.74263,13.74416,60.34000015258789],[1742374380000,13.74391,13.74542,13.74356,13.74467,65.69999694824219],[1742374440000,13.74467,13.74533,13.7423,13.74316,52.20000076293945],[1742374500000,13.7435,13.74752,13.7435,13.74698,60.29999923706055],[1742374560000,13.74649,13.74885,13.7464,13.74846,62.099998474121094],[1742374620000,13.74825,13.75108,13.74746,13.74903,79.19999694824219],[1742374680000,13.74924,13.74995,13.74848,13.74913,71.0999984741211],[1742374740000,13.7493,13.7511,13.74881,13.74995,60.29999923706055],[1742374800000,13.74995,13.75344,13.74974,13.75121,91.80999755859375],[1742374860000,13.75074,13.75139,13.74959,13.7501,95.95999908447266],[1742374920000,13.75008,13.75026,13.74754,13.74754,97.81999969482422],[1742374980000,13.74819,13.74849,13.74565,13.74565,112.55999755859375],[1742375040000,13.74589,13.74876,13.74589,13.74806,66.5999984741211],[1742375100000,13.74805,13.75006,13.74712,13.74941,97.69999694824219],[1742375160000,13.74908,13.75006,13.74844,13.75006,55.36000061035156],[1742375220000,13.75015,13.75015,13.74827,13.74838,60.880001068115234],[1742375280000,13.74882,13.74986,13.74801,13.74953,99.5],[1742375340000,13.74969,13.74988,13.74866,13.74886,51.439998626708984],[1742375400000,13.74902,13.75354,13.74842,13.75286,59.119998931884766],[1742375460000,13.75284,13.75364,13.75123,13.75139,67.83999633789062],[1742375520000,13.75156,13.75303,13.75156,13.75205,61.18000030517578],[1742375580000,13.75205,13.75364,13.75205,13.75364,73.37999725341797],[1742375640000,13.75348,13.75408,13.75261,13.75288,59.13999938964844],[1742375700000,13.75305,13.75445,13.74953,13.75002,96.33999633789062],[1742375760000,13.75035,13.75041,13.74799,13.74858,99.33000183105469],[1742375820000,13.74882,13.75072,13.74752,13.74865,82.62000274658203],[1742375880000,13.74898,13.75057,13.74832,13.74832,100.87999725341797],[1742375940000,13.74881,13.74898,13.74626,13.74722,109.04000091552734],[1742376000000,13.74723,13.74981,13.74709,13.74948,96.55999755859375],[1742376060000,13.74948,13.74948,13.74514,13.7453,135.97999572753906],[1742376120000,13.74529,13.74579,13.74356,13.74374,99.27999877929688],[1742376180000,13.7435,13.74376,13.7418,13.74284,111.95999908447266],[1742376240000,13.74251,13.74474,13.74241,13.74423,70.87999725341797],[1742376300000,13.74423,13.74439,13.7423,13.74263,81.04000091552734],[1742376360000,13.74263,13.74307,13.7405,13.7405,73.12000274658203],[1742376420000,13.74049,13.74401,13.74049,13.74384,67.95999908447266],[1742376480000,13.74417,13.74417,13.7419,13.74248,52.880001068115234],[1742376540000,13.74215,13.74331,13.73954,13.74008,84.26000213623047],[1742376600000,13.74008,13.741,13.73953,13.74001,56.16999816894531],[1742376660000,13.73984,13.74049,13.73914,13.7393,99.16999816894531],[1742376720000,13.73947,13.73947,13.73667,13.73735,103.5999984741211],[1742376780000,13.73751,13.73801,13.73703,13.73751,51.900001525878906],[1742376840000,13.73734,13.73809,13.73678,13.73711,28.420000076293945],[1742376900000,13.7371,13.73961,13.73669,13.73945,40.599998474121094],[1742376960000,13.73945,13.73994,13.73713,13.7378,76.5199966430664],[1742377020000,13.73747,13.73907,13.7373,13.73761,66.76000213623047],[1742377080000,13.7376,13.73921,13.73692,13.73873,64.41999816894531],[1742377140000,13.7389,13.7393,13.73635,13.73635,46.84000015258789],[1742377200000,13.73625,13.73821,13.73625,13.73709,44.720001220703125],[1742377260000,13.73693,13.73929,13.73611,13.73882,68.95999908447266],[1742377320000,13.73898,13.74056,13.73898,13.73944,68.54000091552734],[1742377380000,13.73944,13.74145,13.73892,13.74039,61.2599983215332],[1742377440000,13.74072,13.74109,13.74006,13.74077,78.5199966430664],[1742377500000,13.74077,13.74183,13.74026,13.74051,72.19999694824219],[1742377560000,13.74033,13.74227,13.73987,13.74196,50.540000915527344],[1742377620000,13.74196,13.74212,13.74062,13.74097,72.58000183105469],[1742377680000,13.74097,13.74097,13.73967,13.74061,49.540000915527344],[1742377740000,13.74051,13.74139,13.7404,13.74099,47.86000061035156],[1742377800000,13.74122,13.74139,13.74066,13.74114,60.7599983215332],[1742377860000,13.7413,13.74176,13.73834,13.73866,100.86000061035156],[1742377920000,13.7385,13.74036,13.73658,13.73723,98.62000274658203],[1742377980000,13.73739,13.73886,13.73706,13.73821,98.13999938964844],[1742378040000,13.73837,13.74155,13.73837,13.74109,118.80000305175781],[1742378100000,13.74082,13.74393,13.74082,13.74393,116.19999694824219],[1742378160000,13.74409,13.74425,13.74175,13.74409,80.72000122070312],[1742378220000,13.74393,13.74485,13.74256,13.74354,54.040000915527344],[1742378280000,13.74354,13.74436,13.74079,13.74179,104.62000274658203],[1742378340000,13.74179,13.74252,13.73871,13.73871,72.30000305175781],[1742378400000,13.73811,13.74419,13.73643,13.74375,143.7100067138672],[1742378460000,13.74407,13.74869,13.74361,13.74799,120.69999694824219],[1742378520000,13.74782,13.74782,13.74605,13.74623,75.9000015258789],[1742378580000,13.7464,13.74975,13.7464,13.74924,68.13999938964844],[1742378640000,13.74924,13.75159,13.74921,13.75159,62.18000030517578],[1742378700000,13.75157,13.75203,13.7499,13.75053,85.44000244140625],[1742378760000,13.75069,13.75247,13.75022,13.75104,83.68000030517578],[1742378820000,13.75104,13.75137,13.74939,13.74955,84.23999786376953],[1742378880000,13.74955,13.75084,13.74841,13.74897,86.69999694824219],[1742378940000,13.74848,13.75013,13.74796,13.74957,63.900001525878906],[1742379000000,13.7494,13.75149,13.74864,13.75149,98.41999816894531],[1742379060000,13.75116,13.75238,13.75104,13.7517,56.20000076293945],[1742379120000,13.75169,13.75235,13.74949,13.75021,110.33999633789062],[1742379180000,13.75005,13.75186,13.74939,13.74951,95.19999694824219],[1742379240000,13.75,13.75128,13.74868,13.75128,118.94000244140625],[1742379300000,13.75111,13.75152,13.74991,13.74991,50.18000030517578],[1742379360000,13.75015,13.75032,13.74803,13.74803,42.880001068115234],[1742379420000,13.74811,13.74811,13.74677,13.74729,43.68000030517578],[1742379480000,13.74713,13.74731,13.74442,13.7448,63.52000045776367],[1742379540000,13.74531,13.74531,13.74341,13.74387,37.79999923706055],[1742379600000,13.74371,13.74433,13.7434,13.74347,43.65999984741211],[1742379660000,13.7433,13.74455,13.74161,13.74161,67.86000061035156],[1742379720000,13.74145,13.74262,13.74145,13.74257,47.7599983215332],[1742379780000,13.74256,13.74342,13.74168,13.74282,69.4800033569336],[1742379840000,13.74283,13.74307,13.73997,13.7403,34.68000030517578],[1742379900000,13.7403,13.74306,13.7403,13.74279,57.15999984741211],[1742379960000,13.74278,13.74327,13.7418,13.74231,41.02000045776367],[1742380020000,13.74214,13.74326,13.74188,13.74188,39.599998474121094],[1742380080000,13.74196,13.745,13.74196,13.745,51.7599983215332],[1742380140000,13.7445,13.7448,13.74326,13.74413,47.70000076293945],[1742380200000,13.74413,13.7468,13.74364,13.74364,55.79999923706055],[1742380260000,13.74364,13.74469,13.74364,13.7445,47.70000076293945],[1742380320000,13.74434,13.7474,13.74348,13.74348,71.0999984741211],[1742380380000,13.74331,13.74378,13.74267,13.7436,61.119998931884766],[1742380440000,13.7436,13.74709,13.7436,13.74455,60.29999923706055],[1742380500000,13.74454,13.74541,13.74336,13.7442,53.099998474121094],[1742380560000,13.74404,13.74583,13.74401,13.74583,42.29999923706055],[1742380620000,13.74567,13.74678,13.74516,13.74662,49.58000183105469],[1742380680000,13.74645,13.74687,13.74547,13.74581,59.86000061035156],[1742380740000,13.74581,13.74677,13.74532,13.74637,48.599998474121094],[1742380800000,13.7462,13.7467,13.7429,13.74306,50.439998626708984],[1742380860000,13.74274,13.74394,13.74233,13.74359,29.299999237060547],[1742380920000,13.74342,13.74466,13.7418,13.74181,52.720001220703125],[1742380980000,13.74197,13.74268,13.74164,13.74235,53.099998474121094],[1742381040000,13.74234,13.74493,13.7419,13.74362,54.900001525878906],[1742381100000,13.74362,13.74362,13.74058,13.7431,76.13999938964844],[1742381160000,13.74343,13.74434,13.7424,13.74353,55.08000183105469],[1742381220000,13.74369,13.74434,13.74136,13.74205,59.119998931884766],[1742381280000,13.74221,13.74368,13.74139,13.74155,55.959999084472656],[1742381340000,13.74148,13.7421,13.74014,13.74077,67.18000030517578],[1742381400000,13.74033,13.74085,13.73957,13.74008,45.040000915527344],[1742381460000,13.74008,13.74066,13.7386,13.74034,54.060001373291016],[1742381520000,13.73985,13.7431,13.73967,13.74217,40.540000915527344],[1742381580000,13.742,13.74268,13.74104,13.74192,34.220001220703125],[1742381640000,13.74159,13.74263,13.74159,13.74232,27.899999618530273],[1742381700000,13.74264,13.74444,13.74214,13.74411,47.720001220703125],[1742381760000,13.74411,13.74428,13.74315,13.74374,34.20000076293945],[1742381820000,13.74342,13.74345,13.74214,13.74235,22.979999542236328],[1742381880000,13.74219,13.74483,13.74203,13.7436,33.880001068115234],[1742381940000,13.74359,13.74376,13.74259,13.74288,36.060001373291016],[1742382000000,13.74302,13.74376,13.74253,13.74291,45.63999938964844],[1742382060000,13.74275,13.74286,13.7415,13.7423,55.540000915527344],[1742382120000,13.74214,13.74428,13.74095,13.74388,82.25],[1742382180000,13.74339,13.74528,13.74288,13.74457,48.779998779296875],[1742382240000,13.74457,13.74457,13.74227,13.74253,60.20000076293945],[1742382300000,13.74252,13.74253,13.74044,13.74174,53.97999954223633],[1742382360000,13.74191,13.74216,13.74004,13.74057,74.76000213623047],[1742382420000,13.74073,13.74139,13.73904,13.74016,66.87999725341797],[1742382480000,13.74016,13.74129,13.73947,13.741,90.54000091552734],[1742382540000,13.74116,13.74133,13.73923,13.74061,80.62000274658203],[1742382600000,13.74061,13.74061,13.73802,13.73819,53.099998474121094],[1742382660000,13.73851,13.7394,13.7371,13.73758,61.869998931884766],[1742382720000,13.73758,13.7381,13.73409,13.73442,67.08999633789062],[1742382780000,13.73429,13.73553,13.73339,13.73484,111.48999786376953],[1742382840000,13.735,13.73516,13.73013,13.73218,69.26000213623047],[1742382900000,13.73202,13.7322,13.73038,13.73211,39.70000076293945],[1742382960000,13.7321,13.73211,13.73106,13.7311,38.720001220703125],[1742383020000,13.73109,13.73131,13.72952,13.72957,40.959999084472656],[1742383080000,13.72957,13.73019,13.72771,13.7279,36.459999084472656],[1742383140000,13.72792,13.72865,13.72676,13.72709,42.31999969482422],[1742383200000,13.72715,13.7279,13.72574,13.72655,56.15999984741211],[1742383260000,13.72655,13.7267,13.72466,13.7253,39.18000030517578],[1742383320000,13.72481,13.72541,13.72425,13.72481,32.400001525878906],[1742383380000,13.72432,13.72432,13.72239,13.72273,56.7400016784668],[1742383440000,13.72223,13.72345,13.72161,13.72267,58.959999084472656],[1742383500000,13.72267,13.72273,13.72087,13.72223,55.060001373291016],[1742383560000,13.7224,13.72365,13.72008,13.72008,59.939998626708984],[1742383620000,13.72008,13.72123,13.71831,13.7185,62.91999816894531],[1742383680000,13.7185,13.72126,13.71728,13.72092,66.62000274658203],[1742383740000,13.72092,13.72187,13.71881,13.71977,54.900001525878906],[1742383800000,13.71977,13.722,13.7196,13.72136,46.58000183105469],[1742383860000,13.7212,13.7212,13.71751,13.71927,55.2599983215332],[1742383920000,13.71911,13.72025,13.71423,13.71445,52.119998931884766],[1742383980000,13.71445,13.71681,13.71445,13.7147,72.44000244140625],[1742384040000,13.71486,13.71563,13.71456,13.71514,60.58000183105469],[1742384100000,13.7153,13.71571,13.7134,13.71382,83.0999984741211],[1742384160000,13.71398,13.71409,13.71153,13.71178,92.51000213623047],[1742384220000,13.71161,13.71161,13.70874,13.70914,69.75],[1742384280000,13.70898,13.71002,13.70844,13.70907,70.43000030517578],[1742384340000,13.70924,13.70984,13.70793,13.70968,63.36000061035156],[1742384400000,13.70984,13.70994,13.70823,13.70828,51.81999969482422],[1742384460000,13.70828,13.70902,13.70703,13.70703,39.599998474121094],[1742384520000,13.70708,13.70708,13.70487,13.70497,57.599998474121094],[1742384580000,13.70497,13.70917,13.70468,13.70617,62.58000183105469],[1742384640000,13.70544,13.70668,13.70448,13.70654,74.80000305175781],[1742384700000,13.70655,13.70754,13.70571,13.70675,96],[1742384760000,13.70708,13.70735,13.70613,13.70613,40.599998474121094],[1742384820000,13.70596,13.7084,13.70567,13.7084,32.400001525878906],[1742384880000,13.70839,13.70917,13.70772,13.708,27.899999618530273],[1742384940000,13.70766,13.70768,13.70661,13.70661,36.900001525878906],[1742385000000,13.70661,13.70737,13.70266,13.70737,60.7599983215332],[1742385060000,13.70742,13.70972,13.70607,13.70641,59.900001525878906],[1742385120000,13.70626,13.70674,13.70406,13.70406,54.31999969482422],[1742385180000,13.70406,13.70742,13.70406,13.70726,56.560001373291016],[1742385240000,13.70695,13.7097,13.70678,13.70925,48.65999984741211],[1742385300000,13.70925,13.70925,13.70343,13.70587,82.70999908447266],[1742385360000,13.70555,13.70579,13.70344,13.70385,131.1199951171875],[1742385420000,13.70417,13.7071,13.70159,13.70664,124.68000030517578],[1742385480000,13.70664,13.70882,13.706,13.7073,96.76000213623047],[1742385540000,13.70738,13.70768,13.70553,13.7058,74.66000366210938],[1742385600000,13.70548,13.70968,13.705,13.70851,92.91999816894531],[1742385660000,13.7083,13.70993,13.70829,13.70847,91.37999725341797],[1742385720000,13.7081,13.71055,13.70802,13.70809,70.68000030517578],[1742385780000,13.70809,13.70903,13.70673,13.70864,63.47999954223633],[1742385840000,13.70863,13.70932,13.7066,13.7066,51.29999923706055],[1742385900000,13.7066,13.70743,13.70605,13.70613,69.30000305175781],[1742385960000,13.70655,13.70811,13.70483,13.70795,83.3499984741211],[1742386020000,13.70817,13.70907,13.70563,13.7061,89.0999984741211],[1742386080000,13.70594,13.70729,13.70397,13.70611,64.80000305175781],[1742386140000,13.70611,13.70688,13.70488,13.7063,67.23999786376953],[1742386200000,13.70615,13.70631,13.70362,13.70372,76.12000274658203],[1742386260000,13.70372,13.70404,13.70044,13.70144,116.9000015258789],[1742386320000,13.70128,13.70296,13.69997,13.7005,80.87999725341797],[1742386380000,13.7005,13.70104,13.69875,13.69959,63.79999923706055],[1742386440000,13.69925,13.69926,13.69782,13.69828,74.9800033569336],[1742386500000,13.69801,13.69893,13.69473,13.6956,116.88999938964844],[1742386560000,13.69576,13.69804,13.69572,13.69652,76.5],[1742386620000,13.69652,13.69685,13.69352,13.69407,81.0999984741211],[1742386680000,13.69423,13.69457,13.69327,13.69401,60.720001220703125],[1742386740000,13.69417,13.69444,13.69292,13.69388,76.5999984741211],[1742386800000,13.69372,13.69405,13.69163,13.69391,71.45999908447266],[1742386860000,13.69359,13.69499,13.69317,13.69378,51],[1742386920000,13.69395,13.69434,13.69225,13.69289,33.31999969482422],[1742386980000,13.69305,13.69412,13.6927,13.6927,34.2400016784668],[1742387040000,13.69269,13.69592,13.69126,13.69576,51.34000015258789],[1742387100000,13.69592,13.6962,13.69406,13.69571,55.79999923706055],[1742387160000,13.69558,13.69565,13.6932,13.69503,90.5999984741211],[1742387220000,13.69454,13.69454,13.69334,13.69398,82.81999969482422],[1742387280000,13.69398,13.69538,13.69398,13.69501,65.26000213623047],[1742387340000,13.69517,13.69623,13.69474,13.69607,36.900001525878906],[1742387400000,13.69588,13.6982,13.69495,13.6982,77.87999725341797],[1742387460000,13.6982,13.69912,13.69714,13.69804,80.55999755859375],[1742387520000,13.69804,13.69821,13.69712,13.69712,75.83999633789062],[1742387580000,13.69748,13.69801,13.69588,13.69622,69.30000305175781],[1742387640000,13.69622,13.69758,13.69548,13.69693,64.13999938964844],[1742387700000,13.6971,13.6971,13.69453,13.69583,75.62000274658203],[1742387760000,13.69583,13.70007,13.69583,13.69991,72.9000015258789],[1742387820000,13.70027,13.70123,13.69921,13.70048,76.95999908447266],[1742387880000,13.70048,13.70381,13.69916,13.70319,98.0999984741211],[1742387940000,13.70319,13.70412,13.70286,13.7029,61.20000076293945],[1742388000000,13.7029,13.70433,13.70145,13.70161,88.19999694824219],[1742388060000,13.70161,13.70225,13.70014,13.70054,108],[1742388120000,13.7007,13.70192,13.69904,13.70002,81],[1742388180000,13.69888,13.70037,13.69855,13.69993,51.7599983215332],[1742388240000,13.7001,13.70049,13.69915,13.69916,46.79999923706055],[1742388300000,13.69916,13.70057,13.69916,13.70015,40.52000045776367],[1742388360000,13.70031,13.70039,13.69893,13.70038,53.18000030517578],[1742388420000,13.70055,13.70292,13.70036,13.70276,56.279998779296875],[1742388480000,13.70274,13.70347,13.70248,13.70281,39.220001220703125],[1742388540000,13.70298,13.70392,13.70232,13.70392,49.099998474121094],[1742388600000,13.70369,13.70421,13.70111,13.70187,61.31999969482422],[1742388660000,13.70235,13.70329,13.70008,13.70008,71.72000122070312],[1742388720000,13.69943,13.69943,13.69696,13.69871,121.0999984741211],[1742388780000,13.69888,13.69998,13.6986,13.69893,92.91999816894531],[1742388840000,13.69877,13.69877,13.69479,13.69518,95.1500015258789],[1742388900000,13.69535,13.69802,13.69488,13.69716,113.13999938964844],[1742388960000,13.69692,13.69912,13.69624,13.69835,100.88999938964844],[1742389020000,13.69851,13.69905,13.69333,13.69357,163.3800048828125],[1742389080000,13.69373,13.69373,13.68646,13.68719,130.07000732421875],[1742389140000,13.68718,13.6905,13.68562,13.68939,99.0999984741211],[1742389200000,13.68906,13.69076,13.6884,13.68861,112.26000213623047],[1742389260000,13.68851,13.68851,13.67852,13.679,124.56999969482422],[1742389320000,13.67917,13.68108,13.67492,13.67493,106.22000122070312],[1742389380000,13.67506,13.6798,13.6749,13.67829,117.72000122070312],[1742389440000,13.67862,13.68299,13.67846,13.68203,85.94000244140625],[1742389500000,13.68226,13.68257,13.67945,13.6804,77.54000091552734],[1742389560000,13.68056,13.68239,13.67991,13.6817,91.91999816894531],[1742389620000,13.6817,13.68272,13.67921,13.68148,97.77999877929688],[1742389680000,13.68116,13.68422,13.6799,13.68422,106.41999816894531],[1742389740000,13.68428,13.68472,13.68184,13.6828,96.31999969482422],[1742389800000,13.68247,13.68247,13.67918,13.68008,82.19999694824219],[1742389860000,13.68034,13.68325,13.68013,13.68117,66.26000213623047],[1742389920000,13.68116,13.68194,13.6801,13.68099,75.58000183105469],[1742389980000,13.68132,13.68165,13.68048,13.68146,65.69999694824219],[1742390040000,13.68179,13.68213,13.6796,13.67981,56.400001525878906],[1742390100000,13.67997,13.68323,13.67947,13.68301,87.04000091552734],[1742390160000,13.68301,13.68301,13.6805,13.68082,96.76000213623047],[1742390220000,13.68082,13.68156,13.6797,13.68154,65.83999633789062],[1742390280000,13.68156,13.68618,13.68156,13.68525,105.81999969482422],[1742390340000,13.68525,13.68674,13.68392,13.68625,105.54000091552734],[1742390400000,13.68657,13.68834,13.68505,13.68818,83.04000091552734],[1742390460000,13.68834,13.68885,13.68532,13.68548,97.05999755859375],[1742390520000,13.68548,13.6861,13.68329,13.68418,120.08000183105469],[1742390580000,13.68386,13.68412,13.68238,13.68272,124.86000061035156],[1742390640000,13.68305,13.68465,13.68262,13.6845,80.73999786376953],[1742390700000,13.6845,13.6845,13.68281,13.68401,97.58000183105469],[1742390760000,13.68423,13.68576,13.68131,13.68212,119.13999938964844],[1742390820000,13.68244,13.68376,13.6823,13.68262,67.58000183105469],[1742390880000,13.68253,13.68343,13.68118,13.68142,50.619998931884766],[1742390940000,13.68143,13.68343,13.68126,13.68343,54.13999938964844],[1742391000000,13.68343,13.68406,13.68252,13.68276,72.45999908447266],[1742391060000,13.68292,13.6839,13.68081,13.68081,86.62000274658203],[1742391120000,13.68111,13.68399,13.68093,13.68376,91.76000213623047],[1742391180000,13.6841,13.68476,13.6819,13.68298,116.86000061035156],[1742391240000,13.68315,13.68683,13.68315,13.68683,87],[1742391300000,13.68683,13.69318,13.68584,13.693,89.72000122070312],[1742391360000,13.69367,13.69563,13.6924,13.69467,72.62000274658203],[1742391420000,13.69483,13.69564,13.69383,13.69548,81.4800033569336],[1742391480000,13.69564,13.69731,13.69564,13.69633,104.33999633789062],[1742391540000,13.69661,13.69717,13.69339,13.69388,118.19999694824219],[1742391600000,13.69395,13.69594,13.69395,13.69521,107.86000061035156],[1742391660000,13.69488,13.6994,13.69406,13.69844,127.08000183105469],[1742391720000,13.69871,13.70004,13.69753,13.6998,133.1999969482422],[1742391780000,13.6998,13.7009,13.69913,13.7009,78.30000305175781],[1742391840000,13.70106,13.70402,13.70078,13.70327,96.44000244140625],[1742391900000,13.70347,13.70347,13.69922,13.70114,112.80999755859375],[1742391960000,13.70137,13.70215,13.70001,13.70012,106.19999694824219],[1742392020000,13.70023,13.70661,13.70023,13.70598,77.08000183105469],[1742392080000,13.70598,13.70818,13.70505,13.70713,98.13999938964844],[1742392140000,13.70687,13.71148,13.70642,13.7109,92.13999938964844],[1742392200000,13.71106,13.71152,13.70949,13.70991,89.81999969482422],[1742392260000,13.70975,13.71048,13.7074,13.70988,72.12000274658203],[1742392320000,13.70988,13.71066,13.70816,13.70946,83.73999786376953],[1742392380000,13.71015,13.71366,13.71,13.71268,104.30000305175781],[1742392440000,13.71284,13.71422,13.71152,13.71338,83.12000274658203],[1742392500000,13.71322,13.71724,13.71277,13.71592,93.26000213623047],[1742392560000,13.71592,13.71709,13.71445,13.71479,103.58000183105469],[1742392620000,13.71463,13.71513,13.71212,13.71277,83.81999969482422],[1742392680000,13.71216,13.7133,13.71071,13.71071,71.27999877929688],[1742392740000,13.71096,13.71213,13.70982,13.71006,94.12000274658203],[1742392800000,13.71054,13.71222,13.70741,13.71034,117.9000015258789],[1742392860000,13.71096,13.71406,13.7109,13.71274,95.36000061035156],[1742392920000,13.71258,13.71328,13.71102,13.7123,130.35000610351562],[1742392980000,13.71232,13.71437,13.71196,13.71371,130.0500030517578],[1742393040000,13.71366,13.7151,13.71339,13.71423,138.27000427246094],[1742393100000,13.71407,13.71615,13.71337,13.71587,107.55000305175781],[1742393160000,13.71604,13.71805,13.715,13.71547,113.66999816894531],[1742393220000,13.71515,13.71622,13.71288,13.71381,122.98999786376953],[1742393280000,13.7135,13.7135,13.71071,13.71082,117.80000305175781],[1742393340000,13.71092,13.71146,13.71013,13.71085,129.89999389648438],[1742393400000,13.71085,13.71085,13.70798,13.70915,154.10000610351562],[1742393460000,13.70899,13.71124,13.70809,13.71108,66.95999908447266],[1742393520000,13.7111,13.71204,13.71021,13.71107,74],[1742393580000,13.71053,13.71086,13.70865,13.70895,74.4000015258789],[1742393640000,13.70895,13.70993,13.70879,13.7097,72.05999755859375],[1742393700000,13.70968,13.7111,13.70968,13.71061,70.41999816894531],[1742393760000,13.71061,13.7128,13.71028,13.71182,65.5999984741211],[1742393820000,13.7115,13.71328,13.71144,13.71262,49.34000015258789],[1742393880000,13.71267,13.71284,13.71159,13.71232,56.08000183105469],[1742393940000,13.71147,13.71209,13.7101,13.71145,85.62000274658203],[1742394000000,13.71145,13.715,13.7109,13.71484,47.939998626708984],[1742394060000,13.71474,13.71628,13.71448,13.71482,84.37999725341797],[1742394120000,13.71466,13.71553,13.71381,13.7145,56.060001373291016],[1742394180000,13.71433,13.71493,13.71338,13.71436,71.62000274658203],[1742394240000,13.71468,13.71554,13.71348,13.71538,68.44000244140625],[1742394300000,13.71538,13.71549,13.71328,13.71328,52.959999084472656],[1742394360000,13.71327,13.71343,13.71108,13.71108,60.18000030517578],[1742394420000,13.71092,13.71258,13.71076,13.71234,59.099998474121094],[1742394480000,13.71218,13.71249,13.71147,13.71177,51.18000030517578],[1742394540000,13.71177,13.71254,13.71147,13.7124,84.66000366210938],[1742394600000,13.71258,13.71316,13.71081,13.71218,82.45999908447266],[1742394660000,13.71213,13.7127,13.70558,13.70658,134.13999938964844],[1742394720000,13.70651,13.70651,13.70189,13.70391,105.12999725341797],[1742394780000,13.70358,13.70583,13.70358,13.70526,44.869998931884766],[1742394840000,13.70526,13.70658,13.7048,13.70565,36.09000015258789],[1742394900000,13.70598,13.70895,13.70477,13.70846,64.98999786376953],[1742394960000,13.70846,13.71107,13.70813,13.7097,76.18000030517578],[1742395020000,13.70987,13.71023,13.70803,13.70803,53.36000061035156],[1742395080000,13.70803,13.70883,13.70775,13.70832,28.360000610351562],[1742395140000,13.70831,13.70881,13.70519,13.7052,36.08000183105469],[1742395200000,13.70474,13.70474,13.70272,13.70276,57.439998626708984],[1742395260000,13.70292,13.70292,13.70168,13.7019,38.040000915527344],[1742395320000,13.7021,13.70326,13.70155,13.70155,59.29999923706055],[1742395380000,13.70137,13.70286,13.69942,13.70237,99.22000122070312],[1742395440000,13.70237,13.70446,13.70223,13.70413,78.68000030517578],[1742395500000,13.70387,13.70551,13.70322,13.70524,71.0999984741211],[1742395560000,13.70525,13.70959,13.70448,13.7091,63.34000015258789],[1742395620000,13.70883,13.71129,13.70801,13.71129,50.70000076293945],[1742395680000,13.71064,13.71176,13.70907,13.70941,81.41999816894531],[1742395740000,13.70941,13.70973,13.70754,13.7082,93.3499984741211],[1742395800000,13.70837,13.70928,13.70754,13.70912,69.36000061035156],[1742395860000,13.70944,13.71076,13.70944,13.7106,72.08000183105469],[1742395920000,13.71076,13.71259,13.70904,13.71002,150.77999877929688],[1742395980000,13.71034,13.71077,13.7077,13.70805,125.83999633789062],[1742396040000,13.70829,13.70914,13.70705,13.70777,85.87999725341797],[1742396100000,13.70762,13.71328,13.70707,13.71256,95.16000366210938],[1742396160000,13.71235,13.71591,13.71141,13.71408,71.22000122070312],[1742396220000,13.71374,13.71374,13.7111,13.71197,83.45999908447266],[1742396280000,13.71172,13.71396,13.71139,13.7137,76.05000305175781],[1742396340000,13.71354,13.71415,13.71204,13.7126,111.01000213623047],[1742396400000,13.7126,13.71422,13.71114,13.71345,88.5],[1742396460000,13.71301,13.71352,13.71101,13.71223,69.5999984741211],[1742396520000,13.71252,13.7155,13.71216,13.7155,66.72000122070312],[1742396580000,13.71533,13.71795,13.71485,13.71795,33.31999969482422],[1742396640000,13.71794,13.72099,13.71794,13.71996,101.9800033569336],[1742396700000,13.7198,13.7198,13.71158,13.71283,164.0500030517578],[1742396760000,13.71283,13.71387,13.7111,13.71123,160.6999969482422],[1742396820000,13.71124,13.71279,13.70981,13.71268,104.73999786376953],[1742396880000,13.713,13.71324,13.7113,13.7113,98.37000274658203],[1742396940000,13.71129,13.71311,13.70983,13.71225,110.41999816894531],[1742397000000,13.71242,13.71281,13.70946,13.71101,106.26000213623047],[1742397060000,13.71099,13.71136,13.70875,13.71025,125.30999755859375],[1742397120000,13.71026,13.71135,13.70946,13.71089,107.76000213623047],[1742397180000,13.71083,13.7122,13.71052,13.71096,94.0999984741211],[1742397240000,13.71092,13.71207,13.71026,13.71194,100.44000244140625],[1742397300000,13.71195,13.71272,13.71169,13.71218,54.540000915527344],[1742397360000,13.71202,13.71354,13.71184,13.71313,50.91999816894531],[1742397420000,13.71313,13.71631,13.71276,13.71467,100.83000183105469],[1742397480000,13.71451,13.71541,13.71323,13.71526,117.63999938964844],[1742397540000,13.71527,13.71558,13.71371,13.71556,120.16000366210938],[1742397600000,13.71589,13.71611,13.71185,13.71402,100.83999633789062],[1742397660000,13.71368,13.71566,13.71257,13.71513,82.70999908447266],[1742397720000,13.71523,13.71532,13.71452,13.71502,59.81999969482422],[1742397780000,13.71518,13.71658,13.71373,13.71461,96.69999694824219],[1742397840000,13.71477,13.71507,13.71365,13.71458,76.5199966430664],[1742397900000,13.71442,13.71726,13.71395,13.7161,81.9000015258789],[1742397960000,13.7161,13.71687,13.71538,13.71614,56.720001220703125],[1742398020000,13.71525,13.71801,13.71525,13.71801,77.44000244140625],[1742398080000,13.71784,13.72003,13.71784,13.71889,69.02999877929688],[1742398140000,13.71889,13.71987,13.71844,13.71943,60.7400016784668],[1742398200000,13.71959,13.72082,13.71937,13.72012,87.37999725341797],[1742398260000,13.72012,13.72296,13.71945,13.71952,87.30000305175781],[1742398320000,13.71857,13.71913,13.71639,13.71665,98.37000274658203],[1742398380000,13.71689,13.72171,13.71644,13.71959,82.6500015258789],[1742398440000,13.71976,13.72415,13.71975,13.72382,72.19999694824219],[1742398500000,13.72397,13.72645,13.72377,13.72645,130.14999389648438],[1742398560000,13.72613,13.72954,13.72589,13.72872,71.30000305175781],[1742398620000,13.72873,13.73097,13.72872,13.73064,136.9199981689453],[1742398680000,13.73064,13.73222,13.72939,13.73171,178.94000244140625],[1742398740000,13.73188,13.734,13.73015,13.73262,182.35000610351562],[1742398800000,13.73267,13.73375,13.73147,13.73194,148.3000030517578],[1742398860000,13.73198,13.73741,13.73198,13.73702,142.8699951171875],[1742398920000,13.73707,13.73707,13.73416,13.73568,133.89999389648438],[1742398980000,13.73567,13.73594,13.73286,13.73286,158.5800018310547],[1742399040000,13.73319,13.73374,13.73122,13.73235,139.8699951171875],[1742399100000,13.73235,13.73636,13.73215,13.73636,103.54000091552734],[1742399160000,13.73629,13.73702,13.73571,13.73631,127.37999725341797],[1742399220000,13.73671,13.73703,13.73507,13.73677,173.6199951171875],[1742399280000,13.73636,13.73688,13.73379,13.73442,161.35000610351562],[1742399340000,13.73474,13.73516,13.73194,13.73478,99.87999725341797],[1742399400000,13.73461,13.7368,13.73428,13.73592,75.9800033569336],[1742399460000,13.73608,13.73658,13.73543,13.73544,59.20000076293945],[1742399520000,13.7353,13.73579,13.73315,13.73512,82.55999755859375],[1742399580000,13.7348,13.73571,13.73463,13.73561,86.44000244140625],[1742399640000,13.73529,13.73561,13.7342,13.73499,91.04000091552734],[1742399700000,13.73516,13.737,13.73477,13.73496,85.29000091552734],[1742399760000,13.73481,13.73535,13.73257,13.73258,150.92999267578125],[1742399820000,13.73242,13.73303,13.7267,13.72823,149.75],[1742399880000,13.72775,13.73117,13.72743,13.72978,109.97000122070312],[1742399940000,13.72948,13.7335,13.72841,13.73225,104.2699966430664],[1742400000000,13.73253,13.73256,13.7299,13.73183,76.30999755859375],[1742400060000,13.73215,13.73215,13.72862,13.72998,78.63999938964844],[1742400120000,13.73022,13.73257,13.72994,13.73178,63.290000915527344],[1742400180000,13.73195,13.73398,13.73195,13.733,48.599998474121094],[1742400240000,13.73292,13.73459,13.73284,13.73393,45.900001525878906],[1742400300000,13.73362,13.73436,13.73263,13.73326,44.29999923706055],[1742400360000,13.73342,13.73434,13.73252,13.73396,43.650001525878906],[1742400420000,13.73395,13.73536,13.7334,13.73401,80.19999694824219],[1742400480000,13.73405,13.73513,13.73382,13.73496,45.45000076293945],[1742400540000,13.73496,13.73754,13.73412,13.73738,66.5999984741211],[1742400600000,13.73721,13.73805,13.73654,13.73753,78.30000305175781],[1742400660000,13.73746,13.73754,13.73653,13.73668,88.19999694824219],[1742400720000,13.73667,13.73668,13.73452,13.73496,85.16999816894531],[1742400780000,13.73496,13.73639,13.73462,13.7361,57.150001525878906],[1742400840000,13.73577,13.73748,13.73561,13.73697,62.54999923706055],[1742400900000,13.73664,13.73681,13.73529,13.736,45.2400016784668],[1742400960000,13.73573,13.73655,13.73363,13.73575,61.2400016784668],[1742401020000,13.73575,13.73668,13.73537,13.73604,56.25],[1742401080000,13.73614,13.73659,13.73423,13.73423,25.65999984741211],[1742401140000,13.73423,13.73531,13.73376,13.73392,23.860000610351562],[1742401200000,13.73418,13.735,13.73215,13.7336,44.779998779296875],[1742401260000,13.7336,13.73447,13.73304,13.73393,53.099998474121094],[1742401320000,13.73402,13.73402,13.73121,13.73125,65.73999786376953],[1742401380000,13.73158,13.73243,13.73158,13.73185,21.600000381469727],[1742401440000,13.73187,13.73187,13.72995,13.73013,28.799999237060547],[1742401500000,13.73036,13.73359,13.73036,13.73342,46.79999923706055],[1742401560000,13.73342,13.73405,13.7328,13.73308,47.70000076293945],[1742401620000,13.73298,13.73306,13.73067,13.73176,61.400001525878906],[1742401680000,13.73193,13.73193,13.73076,13.73099,34.2400016784668],[1742401740000,13.73159,13.73299,13.73077,13.73094,57.34000015258789],[1742401800000,13.7308,13.732,13.73033,13.7318,83.38999938964844],[1742401860000,13.73164,13.7322,13.7313,13.73199,54.36000061035156],[1742401920000,13.73198,13.73252,13.7309,13.7325,38.810001373291016],[1742401980000,13.73225,13.73371,13.73159,13.73274,46.349998474121094],[1742402040000,13.73274,13.73274,13.72873,13.72888,77.8499984741211],[1742402100000,13.72872,13.72971,13.72605,13.72631,179.80999755859375],[1742402160000,13.72604,13.72772,13.72593,13.72641,131],[1742402220000,13.72658,13.7274,13.72609,13.72677,118.80999755859375],[1742402280000,13.72708,13.72847,13.72519,13.72519,105.9000015258789],[1742402340000,13.72517,13.72627,13.72405,13.72569,89.19999694824219],[1742402400000,13.72552,13.72569,13.72241,13.72264,100.63999938964844],[1742402460000,13.72264,13.72737,13.72227,13.7272,90.18000030517578],[1742402520000,13.72736,13.72801,13.71951,13.7205,131.61000061035156],[1742402580000,13.72068,13.73012,13.72068,13.72992,86.41999816894531],[1742402640000,13.72992,13.72992,13.72747,13.72825,49.380001068115234],[1742402700000,13.72833,13.73081,13.72833,13.73065,41.41999816894531],[1742402760000,13.73048,13.73097,13.72965,13.72995,26.18000030517578],[1742402820000,13.72995,13.73124,13.72989,13.73081,41.560001373291016],[1742402880000,13.73049,13.73191,13.73047,13.7318,33.40999984741211],[1742402940000,13.73146,13.73337,13.7313,13.73312,43.77000045776367],[1742403000000,13.73313,13.7339,13.73161,13.73193,28.350000381469727],[1742403060000,13.7324,13.73539,13.73173,13.73479,48.27000045776367],[1742403120000,13.73446,13.73446,13.73126,13.73156,87.30000305175781],[1742403180000,13.73155,13.73183,13.73062,13.73183,44.099998474121094],[1742403240000,13.73183,13.73363,13.73116,13.73356,49.5099983215332],[1742403300000,13.7334,13.73431,13.73316,13.73415,42.29999923706055],[1742403360000,13.73415,13.73415,13.73145,13.73228,37.95000076293945],[1742403420000,13.73227,13.73227,13.73097,13.73227,34],[1742403480000,13.73233,13.73374,13.73167,13.73357,64.72000122070312],[1742403540000,13.73358,13.7344,13.73083,13.73133,50.970001220703125],[1742403600000,13.73149,13.73306,13.73133,13.73269,36.97999954223633],[1742403660000,13.73174,13.73313,13.73043,13.73266,25.65999984741211],[1742403720000,13.73266,13.73338,13.73141,13.73227,49.09000015258789],[1742403780000,13.73199,13.73361,13.73174,13.73344,26.3799991607666],[1742403840000,13.73361,13.73501,13.73312,13.73501,23.540000915527344],[1742403900000,13.73547,13.73567,13.73311,13.73378,43.81999969482422],[1742403960000,13.73252,13.7343,13.73252,13.73392,38.150001525878906],[1742404020000,13.73375,13.73408,13.73234,13.73254,40.779998779296875],[1742404080000,13.73254,13.73491,13.73238,13.73418,26.700000762939453],[1742404140000,13.73434,13.7368,13.733,13.7368,83.80999755859375],[1742404200000,13.73696,13.73867,13.73667,13.73867,58.7400016784668],[1742404260000,13.73818,13.74428,13.73801,13.7423,168.02999877929688],[1742404320000,13.74263,13.74297,13.74189,13.74243,55.20000076293945],[1742404380000,13.74215,13.74285,13.74061,13.74245,79.6500015258789],[1742404440000,13.74225,13.74256,13.73865,13.73946,82.62999725341797],[1742404500000,13.7391,13.74239,13.73857,13.74188,100.38999938964844],[1742404560000,13.74234,13.74788,13.74098,13.74706,119.44000244140625],[1742404620000,13.74706,13.74984,13.7461,13.74907,176.75],[1742404680000,13.74907,13.74987,13.74732,13.74956,173.1300048828125],[1742404740000,13.74955,13.75054,13.74888,13.75039,136.41000366210938],[1742404800000,13.74981,13.75048,13.74929,13.74929,93.98999786376953],[1742404860000,13.74947,13.7507,13.7493,13.75048,45],[1742404920000,13.75015,13.75075,13.7497,13.75039,83.37000274658203],[1742404980000,13.75056,13.75122,13.75023,13.75096,59.400001525878906],[1742405040000,13.75096,13.75127,13.74923,13.74965,141.5],[1742405100000,13.74965,13.75009,13.74868,13.74917,104.80000305175781],[1742405160000,13.74917,13.75268,13.74904,13.75266,162.89999389648438],[1742405220000,13.75266,13.75343,13.75199,13.75324,130.1699981689453],[1742405280000,13.7534,13.7534,13.74892,13.74997,106.41000366210938],[1742405340000,13.74981,13.75027,13.74789,13.74804,97.31999969482422],[1742405400000,13.74788,13.74954,13.74616,13.7465,145.91000366210938],[1742405460000,13.747,13.74775,13.7451,13.74579,166.19000244140625],[1742405520000,13.74566,13.7473,13.74532,13.74698,91.98999786376953],[1742405580000,13.74731,13.74766,13.74563,13.7469,78.05000305175781],[1742405640000,13.7469,13.74738,13.74594,13.74694,81],[1742405700000,13.74657,13.75264,13.74657,13.75247,86.8499984741211],[1742405760000,13.75246,13.75329,13.74696,13.75068,126.13999938964844],[1742405820000,13.75068,13.75377,13.75007,13.75357,99],[1742405880000,13.75374,13.7539,13.75031,13.75194,121.08000183105469],[1742405940000,13.75161,13.75344,13.75039,13.75196,149.35000610351562],[1742406000000,13.75197,13.7541,13.75048,13.7541,86.76000213623047],[1742406060000,13.7541,13.75412,13.75152,13.75312,110.45999908447266],[1742406120000,13.752,13.75415,13.75144,13.75271,101.63999938964844],[1742406180000,13.7532,13.75337,13.7522,13.75289,48.2400016784668],[1742406240000,13.75311,13.75396,13.75151,13.75316,145.58999633789062],[1742406300000,13.75299,13.75662,13.75211,13.75639,107.30999755859375],[1742406360000,13.75639,13.75705,13.75366,13.75588,120.33000183105469],[1742406420000,13.75604,13.75706,13.75422,13.75422,93],[1742406480000,13.75447,13.75464,13.75194,13.75269,77.87999725341797],[1742406540000,13.75285,13.75341,13.75077,13.75141,147.7100067138672],[1742406600000,13.75124,13.75322,13.75079,13.752,84.87000274658203],[1742406660000,13.75174,13.75174,13.74934,13.74941,54.45000076293945],[1742406720000,13.74986,13.75173,13.74922,13.7501,64.98999786376953],[1742406780000,13.7501,13.75338,13.74994,13.75337,105.12000274658203],[1742406840000,13.75353,13.75404,13.74291,13.74391,115.47000122070312],[1742406900000,13.74342,13.74754,13.74168,13.74754,135.08999633789062],[1742406960000,13.74738,13.75207,13.74738,13.75053,113.4000015258789],[1742407020000,13.75053,13.7526,13.74896,13.74957,175.1699981689453],[1742407080000,13.74968,13.75093,13.74714,13.74914,139.0399932861328],[1742407140000,13.7487,13.74926,13.7443,13.74508,163.75999450683594],[1742407200000,13.72939,13.74051,13.71481,13.73962,256.9200134277344],[1742407260000,13.7391,13.74288,13.73744,13.73973,199.0800018310547],[1742407320000,13.73973,13.74272,13.73858,13.74253,221.49000549316406],[1742407380000,13.74265,13.74301,13.73931,13.73931,118.80000305175781],[1742407440000,13.73931,13.7398,13.73435,13.73494,188.27999877929688],[1742407500000,13.73491,13.73646,13.73319,13.73337,264.7099914550781],[1742407560000,13.73279,13.73573,13.73271,13.73492,239.2899932861328],[1742407620000,13.73475,13.73788,13.73445,13.73669,233.88999938964844],[1742407680000,13.73702,13.73918,13.73541,13.73598,228.13999938964844],[1742407740000,13.73598,13.74297,13.7353,13.7395,202.9600067138672],[1742407800000,13.73967,13.74185,13.73934,13.74044,162.1199951171875],[1742407860000,13.74044,13.74044,13.73627,13.73792,207.13999938964844],[1742407920000,13.73792,13.74175,13.73737,13.73943,230.69000244140625],[1742407980000,13.73906,13.74552,13.73754,13.73997,199.97000122070312],[1742408040000,13.73947,13.74198,13.7386,13.74137,165.14999389648438],[1742408100000,13.74137,13.74207,13.74007,13.74007,240.63999938964844],[1742408160000,13.74025,13.74043,13.73653,13.73696,181.1999969482422],[1742408220000,13.73664,13.73889,13.73614,13.7368,233.58999633789062],[1742408280000,13.73696,13.73849,13.73565,13.73641,191.75],[1742408340000,13.73641,13.74036,13.73641,13.74035,178.8800048828125],[1742408400000,13.74019,13.74079,13.73837,13.73962,205.19000244140625],[1742408460000,13.73995,13.74285,13.73963,13.7426,182.8800048828125],[1742408520000,13.74266,13.74376,13.74126,13.74146,212.74000549316406],[1742408580000,13.74113,13.74161,13.73941,13.73959,156.55999755859375],[1742408640000,13.73962,13.74056,13.73782,13.74055,153.83999633789062],[1742408700000,13.74023,13.74134,13.73694,13.73727,154.75999450683594],[1742408760000,13.73727,13.73981,13.7367,13.73948,130.89999389648438],[1742408820000,13.73931,13.74051,13.73885,13.73947,128.42999267578125],[1742408880000,13.73895,13.74256,13.73877,13.74194,179.97999572753906],[1742408940000,13.74194,13.74261,13.73997,13.74057,141.11000061035156],[1742409000000,13.74074,13.74159,13.73873,13.73989,185.72999572753906],[1742409060000,13.73989,13.74022,13.73509,13.73589,228.25],[1742409120000,13.73577,13.73661,13.73469,13.73491,203.41000366210938],[1742409180000,13.73472,13.73669,13.7344,13.73583,230.0800018310547],[1742409240000,13.73567,13.73788,13.73503,13.73571,202.49000549316406],[1742409300000,13.73555,13.73708,13.73467,13.73603,176.8800048828125],[1742409360000,13.73615,13.73764,13.73215,13.73415,204.8300018310547],[1742409420000,13.73446,13.73498,13.7328,13.73497,154.72999572753906],[1742409480000,13.73529,13.73611,13.73382,13.7354,182.25],[1742409540000,13.73538,13.73645,13.73346,13.73382,157.7899932861328],[1742409600000,13.73382,13.73595,13.73249,13.73366,237.25],[1742409660000,13.73353,13.73488,13.73212,13.73316,247.74000549316406],[1742409720000,13.73333,13.73446,13.72727,13.73008,300.3999938964844],[1742409780000,13.73026,13.73359,13.72971,13.73351,279.8999938964844],[1742409840000,13.73352,13.73542,13.73244,13.73385,262.5199890136719],[1742409900000,13.73428,13.73534,13.73342,13.73376,205.33999633789062],[1742409960000,13.73404,13.73681,13.73398,13.7349,214.7100067138672],[1742410020000,13.7349,13.73585,13.73431,13.73434,197.10000610351562],[1742410080000,13.73448,13.73675,13.73405,13.73602,170.69000244140625],[1742410140000,13.73573,13.73573,13.73366,13.73455,176.7899932861328],[1742410200000,13.7348,13.73801,13.73348,13.73752,198.57000732421875],[1742410260000,13.73752,13.73778,13.73544,13.73707,164.36000061035156],[1742410320000,13.73717,13.7377,13.73595,13.73595,148.74000549316406],[1742410380000,13.73611,13.73824,13.73595,13.73809,184.9499969482422],[1742410440000,13.73809,13.73939,13.73774,13.73829,195.30999755859375],[1742410500000,13.73861,13.73881,13.73587,13.73625,248.07000732421875],[1742410560000,13.73622,13.73626,13.73246,13.73336,211.97000122070312],[1742410620000,13.73252,13.73575,13.72794,13.72909,255.60000610351562],[1742410680000,13.72909,13.73279,13.72818,13.73234,245.5399932861328],[1742410740000,13.73072,13.73471,13.71232,13.71892,238.0500030517578],[1742410800000,13.71852,13.72575,13.71852,13.72387,197.63999938964844],[1742410860000,13.72411,13.72579,13.72184,13.72329,154.8000030517578],[1742410920000,13.72329,13.72445,13.72078,13.72098,187.64999389648438],[1742410980000,13.72098,13.72281,13.72013,13.72113,175.9499969482422],[1742411040000,13.72113,13.72519,13.71906,13.72266,167.16000366210938],[1742411100000,13.7225,13.7242,13.71941,13.72135,129.60000610351562],[1742411160000,13.72197,13.7228,13.72051,13.72198,124.6500015258789],[1742411220000,13.72182,13.7232,13.72054,13.72168,167.85000610351562],[1742411280000,13.72186,13.72288,13.71711,13.71927,188.63999938964844],[1742411340000,13.71943,13.7201,13.71819,13.7195,178.64999389648438],[1742411400000,13.7195,13.72032,13.71744,13.71909,146.1199951171875],[1742411460000,13.71909,13.7213,13.71738,13.719,161.05999755859375],[1742411520000,13.71917,13.72058,13.71771,13.71815,212.41000366210938],[1742411580000,13.71814,13.72125,13.71705,13.71871,191.92999267578125],[1742411640000,13.71887,13.72031,13.71826,13.72018,116.0999984741211],[1742411700000,13.72032,13.72032,13.71807,13.71974,103.94999694824219],[1742411760000,13.72023,13.72188,13.7191,13.71937,102.55000305175781],[1742411820000,13.71984,13.724,13.7193,13.72339,208.02999877929688],[1742411880000,13.7234,13.72484,13.72224,13.72269,237.05999755859375],[1742411940000,13.7229,13.72422,13.72158,13.72249,162.10000610351562],[1742412000000,13.72281,13.72525,13.72265,13.72479,207.86000061035156],[1742412060000,13.72478,13.72515,13.72126,13.72282,167.25999450683594],[1742412120000,13.72249,13.724,13.72139,13.72208,206.55999755859375],[1742412180000,13.72208,13.72881,13.72196,13.72724,132.02999877929688],[1742412240000,13.72727,13.73019,13.72667,13.73019,82.62000274658203],[1742412300000,13.73036,13.73036,13.72684,13.72889,92.25],[1742412360000,13.72906,13.73178,13.72753,13.72955,135.77999877929688],[1742412420000,13.72887,13.731,13.72794,13.72948,276.9599914550781],[1742412480000,13.72948,13.72977,13.7257,13.72571,244.32000732421875],[1742412540000,13.72636,13.72733,13.72235,13.72285,254.55999755859375],[1742412600000,13.72285,13.72462,13.72066,13.72071,127.58000183105469],[1742412660000,13.72184,13.72375,13.72175,13.7229,188.3000030517578],[1742412720000,13.72284,13.72387,13.72063,13.72201,223.64999389648438],[1742412780000,13.72201,13.72359,13.72026,13.72298,244.91000366210938],[1742412840000,13.72274,13.72378,13.72002,13.72052,225.07000732421875],[1742412900000,13.7215,13.72284,13.71967,13.72157,203.6300048828125],[1742412960000,13.72244,13.72305,13.72133,13.72248,257.5799865722656],[1742413020000,13.72189,13.72333,13.72162,13.72267,202.0399932861328],[1742413080000,13.72269,13.72657,13.7218,13.72253,148.72999572753906],[1742413140000,13.72238,13.72337,13.72062,13.72224,270.2300109863281],[1742413200000,13.72236,13.7252,13.72063,13.7252,224.55999755859375],[1742413260000,13.72519,13.72627,13.72312,13.72581,149.13999938964844],[1742413320000,13.72581,13.72599,13.72424,13.72456,126.02999877929688],[1742413380000,13.72489,13.72654,13.72367,13.72386,159.47999572753906],[1742413440000,13.72395,13.72548,13.72185,13.72259,199.2100067138672],[1742413500000,13.72275,13.72307,13.72191,13.72246,71.45999908447266],[1742413560000,13.72289,13.72289,13.72052,13.72239,165],[1742413620000,13.72245,13.72357,13.72148,13.72182,173.3800048828125],[1742413680000,13.72176,13.7231,13.72149,13.72296,133.11000061035156],[1742413740000,13.72297,13.72335,13.7211,13.72214,99.05000305175781],[1742413800000,13.7219,13.72531,13.72164,13.7251,129],[1742413860000,13.72511,13.72568,13.72446,13.72513,132.88999938964844],[1742413920000,13.72511,13.72584,13.72474,13.72554,84.63999938964844],[1742413980000,13.72553,13.72821,13.72466,13.72756,152.49000549316406],[1742414040000,13.72772,13.72943,13.72637,13.72831,169.8300018310547],[1742414100000,13.72847,13.73056,13.72656,13.72698,150.16000366210938],[1742414160000,13.72752,13.73015,13.72596,13.72961,104.04000091552734],[1742414220000,13.72945,13.73603,13.72899,13.73435,103.08000183105469],[1742414280000,13.73433,13.73604,13.73364,13.7353,103.94999694824219],[1742414340000,13.73564,13.73571,13.73087,13.73514,136.42999267578125],[1742414400000,13.73492,13.73573,13.73345,13.73356,33.119998931884766],[1742414460000,13.73356,13.7337,13.7332,13.73337,30.690000534057617],[1742414520000,13.7337,13.73395,13.73305,13.73346,24.65999984741211],[1742414580000,13.73362,13.73403,13.73321,13.73328,41.58000183105469],[1742414640000,13.7333,13.73347,13.7327,13.73316,13.949999809265137],[1742414700000,13.73316,13.73362,13.73198,13.73198,32.849998474121094],[1742414760000,13.73198,13.73215,13.73055,13.73055,23.579999923706055],[1742414820000,13.73055,13.73137,13.73054,13.73055,17.81999969482422],[1742414880000,13.73055,13.73118,13.73003,13.73036,40.59000015258789],[1742414940000,13.73003,13.7319,13.73003,13.73174,36.36000061035156],[1742415000000,13.73174,13.73255,13.73108,13.73255,34.470001220703125],[1742415060000,13.73239,13.73239,13.73173,13.7322,24.75],[1742415120000,13.73253,13.73289,13.73202,13.73219,31.049999237060547],[1742415180000,13.73224,13.73244,13.73191,13.73244,20.790000915527344],[1742415240000,13.73232,13.73309,13.73188,13.73234,54.09000015258789],[1742415300000,13.73185,13.73246,13.73151,13.73185,38.61000061035156],[1742415360000,13.73185,13.73353,13.73144,13.73255,36.630001068115234],[1742415420000,13.73271,13.73379,13.73271,13.73328,21.780000686645508],[1742415480000,13.73328,13.73328,13.73226,13.73258,26.280000686645508],[1742415540000,13.73275,13.73342,13.73258,13.73325,17.81999969482422],[1742415600000,13.73342,13.73452,13.73304,13.73452,28.079999923706055],[1742415660000,13.7344,13.73562,13.7343,13.73496,16.3799991607666],[1742415720000,13.73496,13.73496,13.73414,13.73431,10.890000343322754],[1742415780000,13.73464,13.73464,13.73361,13.73362,19.799999237060547],[1742415840000,13.73346,13.73394,13.73346,13.73394,13.770000457763672],[1742415900000,13.73377,13.73441,13.73361,13.73424,14.850000381469727],[1742415960000,13.73408,13.73491,13.73323,13.73323,16.649999618530273],[1742416020000,13.7329,13.73306,13.73258,13.73274,10.890000343322754],[1742416080000,13.73258,13.73384,13.73241,13.73384,19.530000686645508],[1742416140000,13.73397,13.73406,13.73239,13.73256,29.790000915527344],[1742416200000,13.73171,13.73202,13.73134,13.73151,29.700000762939453],[1742416260000,13.73178,13.73209,13.73055,13.73171,33.65999984741211],[1742416320000,13.73187,13.73191,13.73079,13.73191,29.8799991607666],[1742416380000,13.73161,13.73306,13.7311,13.73306,41.58000183105469],[1742416440000,13.73288,13.73288,13.73176,13.73273,14.760000228881836],[1742416500000,13.73251,13.73389,13.73191,13.73338,65.5199966430664],[1742416560000,13.73355,13.73418,13.73197,13.73213,96.02999877929688],[1742416620000,13.73213,13.73294,13.7319,13.73249,66.41999816894531],[1742416680000,13.73249,13.73267,13.73207,13.73258,71.0999984741211],[1742416740000,13.73209,13.73252,13.73175,13.7323,78.75],[1742416800000,13.73232,13.73272,13.73205,13.73272,80.63999938964844],[1742416860000,13.73239,13.73239,13.72917,13.72961,91],[1742416920000,13.7296,13.72969,13.7282,13.72867,73.08000183105469],[1742416980000,13.72834,13.72914,13.72747,13.72821,81.62999725341797],[1742417040000,13.72834,13.72843,13.72641,13.72719,142.47000122070312],[1742417100000,13.72735,13.72765,13.72687,13.72732,60.029998779296875],[1742417160000,13.72734,13.72858,13.72732,13.7285,65.16999816894531],[1742417220000,13.7285,13.72871,13.72827,13.72836,86.12999725341797],[1742417280000,13.72853,13.72871,13.72825,13.72843,34.650001525878906],[1742417340000,13.7286,13.73019,13.7286,13.72984,58.22999954223633],[1742417400000,13.7299,13.73087,13.72902,13.73087,49.77000045776367],[1742417460000,13.73073,13.73083,13.72938,13.72991,88.6500015258789],[1742417520000,13.72992,13.73067,13.72944,13.72998,106.91999816894531],[1742417580000,13.72998,13.73155,13.72993,13.73083,145.52999877929688],[1742417640000,13.7312,13.73144,13.73038,13.73084,106.91999816894531],[1742417700000,13.72951,13.72951,13.72643,13.72788,174.24000549316406],[1742417760000,13.72807,13.72917,13.72687,13.72832,140.5800018310547],[1742417820000,13.72824,13.72855,13.72499,13.72684,176.85000610351562],[1742417880000,13.72595,13.72962,13.72472,13.72877,142.1999969482422],[1742417940000,13.72877,13.72988,13.72391,13.72391,88.05999755859375],[1742418240000,13.71277,13.71277,13.71253,13.71253,10.800000190734863],[1742418300000,13.71252,13.71253,13.70045,13.70225,11.699999809265137],[1742418360000,13.7091,13.7109,13.7091,13.7109,8.710000038146973],[1742418420000,13.7109,13.71188,13.7109,13.71188,6.699999809265137],[1742418480000,13.71188,13.71188,13.71138,13.71139,9.380000114440918],[1742418540000,13.71155,13.71155,13.71089,13.7109,16.329999923706055],[1742418600000,13.7109,13.71204,13.71041,13.7109,15.699999809265137],[1742418660000,13.7109,13.71319,13.71057,13.7109,10.970000267028809],[1742418720000,13.7109,13.71352,13.7109,13.71352,20.829999923706055],[1742418780000,13.71352,13.71368,13.71352,13.71352,5.590000152587891],[1742418840000,13.71352,13.71368,13.71352,13.71352,13.399999618530273],[1742418900000,13.71352,13.71679,13.71352,13.71677,14.739999771118164],[1742418960000,13.71679,13.71679,13.71252,13.71319,22.110000610351562],[1742419020000,13.71319,13.71319,13.71285,13.71286,23.450000762939453],[1742419080000,13.71286,13.71286,13.71155,13.71155,34.84000015258789],[1742419140000,13.71155,13.71253,13.70976,13.71041,75.70999908447266],[1742419200000,13.71041,13.71384,13.7091,13.71384,46.02000045776367],[1742419260000,13.71401,13.71842,13.71401,13.7145,25.479999542236328],[1742419320000,13.71417,13.71433,13.71253,13.71253,13.399999618530273],[1742419380000,13.71204,13.71286,13.71187,13.71187,12.0600004196167],[1742419440000,13.71203,13.71286,13.71203,13.71286,7.369999885559082],[1742419500000,13.71286,13.71548,13.7127,13.71548,17.420000076293945],[1742419560000,13.71564,13.71973,13.71564,13.71973,24.790000915527344],[1742419620000,13.71973,13.71973,13.71792,13.71809,16.75],[1742419680000,13.71809,13.71809,13.71171,13.71172,26.1299991607666],[1742419740000,13.71172,13.71466,13.71172,13.71465,32.83000183105469],[1742419800000,13.71481,13.71564,13.71481,13.71499,28.90999984741211],[1742419860000,13.71499,13.71548,13.71497,13.71547,17.270000457763672],[1742419920000,13.71548,13.71548,13.71482,13.71531,12.289999961853027],[1742419980000,13.71531,13.71531,13.71515,13.71515,9],[1742420040000,13.71515,13.71515,13.71383,13.71383,4.5],[1742420100000,13.71334,13.71482,13.71334,13.71482,7.199999809265137],[1742420160000,13.71481,13.71499,13.71319,13.71482,18.899999618530273],[1742420220000,13.71482,13.71499,13.71433,13.71482,22.5],[1742420280000,13.71482,13.71711,13.71407,13.71692,29.700000762939453],[1742420340000,13.71694,13.71729,13.71694,13.71729,34.20000076293945],[1742420400000,13.71731,13.71847,13.7122,13.71847,40.36000061035156],[1742420460000,13.71847,13.71906,13.71303,13.71358,22.170000076293945],[1742420520000,13.71358,13.71951,13.7108,13.71417,50.279998779296875],[1742420580000,13.71417,13.71417,13.71416,13.71417,25.200000762939453],[1742420640000,13.7151,13.71516,13.71089,13.71319,39.70000076293945],[1742420700000,13.71319,13.71335,13.71073,13.71187,26.100000381469727],[1742420760000,13.71318,13.71318,13.71301,13.71303,6.070000171661377],[1742420820000,13.71303,13.71368,13.71123,13.71352,17.100000381469727],[1742420880000,13.7135,13.71352,13.71123,13.71123,22.5],[1742420940000,13.71123,13.71368,13.71074,13.71368,23.399999618530273],[1742421000000,13.71367,13.71384,13.71367,13.71384,25.200000762939453],[1742421060000,13.71384,13.7196,13.71319,13.71922,38.20000076293945],[1742421120000,13.71947,13.72029,13.71564,13.71564,24.469999313354492],[1742421180000,13.71809,13.72392,13.71793,13.72392,44.099998474121094],[1742421240000,13.72389,13.7244,13.71957,13.71957,28.799999237060547],[1742421300000,13.72311,13.72346,13.71743,13.71744,30.959999084472656],[1742421360000,13.71858,13.71875,13.71857,13.71858,14.109999656677246],[1742421420000,13.71858,13.71907,13.71858,13.71906,10.800000190734863],[1742421480000,13.71995,13.72152,13.71907,13.71907,15.300000190734863],[1742421600000,13.72789,13.72789,13.72542,13.72654,9.380000114440918],[1742421660000,13.72769,13.73176,13.72672,13.73128,30.170000076293945],[1742421720000,13.73128,13.73247,13.73095,13.73162,20.760000228881836],[1742421780000,13.73244,13.7359,13.73244,13.7359,9.989999771118164],[1742421840000,13.73593,13.7362,13.73442,13.73554,13.710000038146973],[1742421900000,13.73604,13.73636,13.73337,13.73337,16.200000762939453],[1742421960000,13.7337,13.73538,13.73337,13.73538,16.200000762939453],[1742422020000,13.73532,13.73532,13.73309,13.73311,29.700000762939453],[1742422080000,13.73311,13.73331,13.7322,13.7322,34.650001525878906],[1742422140000,13.7322,13.7325,13.7322,13.73234,9.899999618530273],[1742422200000,13.7325,13.73361,13.73137,13.73325,36.2400016784668],[1742422260000,13.73324,13.7336,13.73238,13.73291,31.059999465942383],[1742422320000,13.7325,13.73446,13.7321,13.7332,27],[1742422380000,13.73319,13.73352,13.73158,13.73189,38.72999954223633],[1742422440000,13.73166,13.73237,13.72816,13.72816,107.80999755859375],[1742422500000,13.72799,13.72848,13.7206,13.72151,116.3499984741211],[1742422560000,13.72151,13.72244,13.71185,13.71276,150.52999877929688],[1742422620000,13.71243,13.72018,13.71215,13.72003,50.29999923706055],[1742422680000,13.71937,13.71986,13.7154,13.71854,28.799999237060547],[1742422740000,13.71855,13.71954,13.71664,13.71832,58.560001373291016],[1742422800000,13.71833,13.71992,13.71491,13.71851,82.44999694824219],[1742422860000,13.7197,13.72148,13.71323,13.71906,59.75],[1742422920000,13.72154,13.72241,13.71807,13.7201,79.30000305175781],[1742422980000,13.72213,13.72252,13.72016,13.72021,53.099998474121094],[1742423040000,13.7216,13.72208,13.71844,13.72041,88.05999755859375],[1742423100000,13.72041,13.72231,13.71835,13.7194,94.16000366210938],[1742423160000,13.7194,13.72187,13.71911,13.72013,80.01000213623047],[1742423220000,13.72162,13.72196,13.71959,13.72003,49.5099983215332],[1742423280000,13.72035,13.72227,13.71917,13.72023,61.20000076293945],[1742423340000,13.72007,13.72281,13.71991,13.72007,45],[1742423400000,13.72023,13.72299,13.71991,13.72026,43.20000076293945],[1742423460000,13.72274,13.72274,13.71852,13.72131,89.5],[1742423520000,13.72257,13.72285,13.71927,13.72185,69.72000122070312],[1742423580000,13.72339,13.72341,13.72098,13.72254,44.029998779296875],[1742423640000,13.72263,13.7227,13.72116,13.72126,40.5],[1742423700000,13.72128,13.72277,13.72117,13.72132,44.099998474121094],[1742423760000,13.72239,13.72309,13.71971,13.72244,102.66000366210938],[1742423820000,13.72228,13.7235,13.71975,13.72057,80.79000091552734],[1742423880000,13.72263,13.72287,13.72028,13.72042,45.36000061035156],[1742423940000,13.72061,13.72268,13.71944,13.72153,49.29999923706055],[1742424000000,13.72153,13.72318,13.71962,13.72066,58.56999969482422],[1742424060000,13.7222,13.72273,13.71964,13.72092,102.05999755859375],[1742424120000,13.72092,13.72337,13.72033,13.72206,74.37999725341797],[1742424180000,13.72336,13.72361,13.72205,13.72229,80.12000274658203],[1742424240000,13.72196,13.72328,13.72037,13.72194,99.7699966430664],[1742424300000,13.7221,13.72348,13.7214,13.72204,74.47000122070312],[1742424360000,13.72216,13.72389,13.71969,13.72163,87.41999816894531],[1742424420000,13.72169,13.72361,13.72108,13.72112,55.16999816894531],[1742424480000,13.72079,13.72395,13.72079,13.72296,63.45000076293945],[1742424540000,13.72407,13.7245,13.7228,13.72346,77.27999877929688],[1742424600000,13.72436,13.72458,13.72319,13.72336,38.04999923706055],[1742424660000,13.7227,13.72423,13.7208,13.72386,64.83999633789062],[1742424720000,13.72402,13.7246,13.72251,13.72396,62.7400016784668],[1742424780000,13.72395,13.72506,13.72264,13.7229,84.9000015258789],[1742424840000,13.7234,13.72393,13.72288,13.72356,34.2599983215332],[1742424900000,13.72357,13.72373,13.72232,13.72232,13.729999542236328],[1742424960000,13.72317,13.72402,13.72299,13.72402,16.90999984741211],[1742425020000,13.72402,13.72402,13.72284,13.7236,19.81999969482422],[1742425080000,13.72311,13.72311,13.72147,13.72147,24.09000015258789],[1742425140000,13.72115,13.72147,13.71927,13.72101,64.66000366210938],[1742425200000,13.72126,13.72153,13.71857,13.72114,81.41000366210938],[1742425260000,13.72098,13.722,13.72098,13.72136,45.220001220703125],[1742425320000,13.72135,13.72183,13.7203,13.72056,43.9900016784668],[1742425380000,13.72055,13.72152,13.72005,13.72119,20.25],[1742425440000,13.72136,13.72559,13.72025,13.7241,70.95999908447266],[1742425500000,13.72411,13.72411,13.72323,13.72323,7.889999866485596],[1742425560000,13.72323,13.72515,13.71936,13.72095,62.619998931884766],[1742425620000,13.72107,13.72183,13.7209,13.72183,44.189998626708984],[1742425680000,13.72063,13.72143,13.72063,13.72114,31.43000030517578],[1742425740000,13.72112,13.7217,13.72109,13.72128,27.5],[1742425800000,13.72103,13.7212,13.72038,13.7207,31.049999237060547],[1742425860000,13.72045,13.72228,13.72045,13.72156,51.33000183105469],[1742425920000,13.72156,13.72255,13.72127,13.72197,17.790000915527344],[1742425980000,13.72164,13.72183,13.71875,13.72044,66.69000244140625],[1742426040000,13.72114,13.7219,13.72055,13.72154,63.290000915527344],[1742426100000,13.72179,13.72204,13.72177,13.72181,33.29999923706055],[1742426160000,13.72149,13.72233,13.72008,13.72147,48.38999938964844],[1742426220000,13.72158,13.72193,13.72064,13.7208,42.540000915527344],[1742426280000,13.72133,13.72289,13.7193,13.72273,71.83999633789062],[1742426340000,13.72276,13.7236,13.72216,13.72283,69.62999725341797],[1742426400000,13.72283,13.72366,13.72079,13.72239,95.66999816894531],[1742426460000,13.72239,13.72353,13.72175,13.72205,67.44999694824219],[1742426520000,13.72344,13.72421,13.72182,13.72314,57.43000030517578],[1742426580000,13.72315,13.7239,13.71907,13.72001,88.8499984741211],[1742426640000,13.72004,13.72321,13.72004,13.72169,49.529998779296875],[1742426700000,13.72153,13.72332,13.72,13.72223,93.66000366210938],[1742426760000,13.7224,13.72371,13.72229,13.72339,52.95000076293945],[1742426820000,13.72339,13.72355,13.7215,13.7215,6.75],[1742426880000,13.72134,13.72282,13.7205,13.72184,33.09000015258789],[1742426940000,13.72185,13.72222,13.7205,13.72104,32.43000030517578],[1742427000000,13.72104,13.7243,13.72104,13.72381,57.279998779296875],[1742427060000,13.72381,13.72431,13.72126,13.72326,52.2599983215332],[1742427120000,13.72342,13.72372,13.72117,13.72241,100.93000030517578],[1742427180000,13.72258,13.72303,13.72128,13.72185,45.540000915527344],[1742427240000,13.7219,13.72233,13.72072,13.72174,32.86000061035156],[1742427300000,13.72141,13.72157,13.72107,13.7211,17.100000381469727],[1742427360000,13.72126,13.72126,13.71915,13.71932,12.149999618530273],[1742427420000,13.71933,13.71934,13.71892,13.7191,27.450000762939453],[1742427480000,13.71894,13.71894,13.71874,13.71874,5.599999904632568],[1742427540000,13.71873,13.72172,13.71873,13.72109,81.22000122070312],[1742427600000,13.7211,13.72159,13.7211,13.72111,16.209999084472656],[1742427660000,13.7211,13.72135,13.71997,13.72135,21.829999923706055],[1742427720000,13.72135,13.72323,13.71977,13.72307,61.779998779296875],[1742427780000,13.7229,13.72312,13.72083,13.72231,33.56999969482422],[1742427840000,13.72231,13.7251,13.72131,13.7251,46.560001373291016],[1742427900000,13.7251,13.72526,13.72024,13.72196,46.61000061035156],[1742427960000,13.72196,13.7223,13.72134,13.7215,31.049999237060547],[1742428020000,13.72149,13.72352,13.71831,13.72118,37.439998626708984],[1742428080000,13.72102,13.72234,13.72102,13.72217,28.799999237060547],[1742428140000,13.72201,13.72217,13.71943,13.72023,34.630001068115234],[1742428200000,13.72004,13.7202,13.71898,13.71935,30.530000686645508],[1742428260000,13.71934,13.72135,13.71934,13.72095,64.91999816894531],[1742428320000,13.72095,13.72171,13.71945,13.72124,28.030000686645508],[1742428380000,13.72124,13.72221,13.72124,13.72221,19.1299991607666],[1742428440000,13.72204,13.72448,13.7192,13.7213,21.65999984741211],[1742428500000,13.7213,13.7241,13.721,13.72153,13.390000343322754],[1742428560000,13.72125,13.72248,13.72,13.72048,50.66999816894531],[1742428620000,13.72048,13.72337,13.72018,13.72238,35.15999984741211],[1742428680000,13.7235,13.72417,13.7219,13.72346,38.189998626708984],[1742428740000,13.72395,13.72536,13.7231,13.72536,38.540000915527344]]