[[1742342400000,13.746,13.759,13.739,13.749,0.03328000009059906],[1742342460000,13.754,13.754,13.73,13.734,0.025919999927282333],[1742342520000,13.736,13.764,13.736,13.761,0.020160000771284103],[1742342580000,13.76,13.765,13.734,13.749,0.04816000163555145],[1742342640000,13.756,13.781,13.754,13.766,0.03920000046491623],[1742342700000,13.77,13.781,13.768,13.772,0.014399999752640724],[1742342760000,13.781,13.783,13.765,13.778,0.025919999927282333],[1742342820000,13.774,13.778,13.764,13.776,0.020320000126957893],[1742342880000,13.782,13.789,13.771,13.787,0.030239999294281006],[1742342940000,13.787,13.788,13.764,13.774,0.02319999970495701],[1742343000000,13.778,13.788,13.766,13.766,0.020160000771284103],[1742343060000,13.77,13.783,13.767,13.779,0.01583999954164028],[1742343120000,13.776,13.778,13.763,13.765,0.014399999752640724],[1742343180000,13.76,13.778,13.756,13.778,0.01152000017464161],[1742343240000,13.777,13.78,13.777,13.778,0.007199999876320362],[1742343300000,13.781,13.79,13.764,13.778,0.028960000723600388],[1742343360000,13.779,13.792,13.779,13.786,0.01727999933063984],[1742343420000,13.789,13.813,13.779,13.808,0.07231999933719635],[1742343480000,13.807,13.81,13.771,13.772,0.02304000034928322],[1742343540000,13.772,13.781,13.759,13.769,0.03936000168323517],[1742343600000,13.766,13.781,13.763,13.773,0.01727999933063984],[1742343660000,13.777,13.782,13.754,13.771,0.030559999868273735],[1742343720000,13.774,13.805,13.774,13.798,0.02735999971628189],[1742343780000,13.795,13.798,13.791,13.798,0.024480000138282776],[1742343840000,13.798,13.798,13.777,13.787,0.012959999963641167],[1742343900000,13.795,13.818,13.795,13.817,0.02304000034928322],[1742343960000,13.821,13.824,13.799,13.816,0.03328000009059906],[1742344020000,13.813,13.833,13.809,13.829,0.018719999119639397],[1742344080000,13.832,13.856,13.832,13.845,0.04320000112056732],[1742344140000,13.848,13.864,13.841,13.841,0.03888000175356865],[1742344200000,13.842,13.873,13.842,13.873,0.025919999927282333],[1742344260000,13.874,13.913,13.874,13.899,0.0676800012588501],[1742344320000,13.887,13.907,13.879,13.879,0.030239999294281006],[1742344380000,13.875,13.894,13.874,13.886,0.04816000163555145],[1742344440000,13.883,13.887,13.862,13.869,0.02735999971628189],[1742344500000,13.873,13.903,13.873,13.895,0.035999998450279236],[1742344560000,13.902,13.906,13.886,13.889,0.020160000771284103],[1742344620000,13.89,13.9,13.879,13.886,0.0318400003015995],[1742344680000,13.887,13.895,13.871,13.871,0.010080000385642052],[1742344740000,13.862,13.864,13.844,13.859,0.05663999915122986],[1742344800000,13.865,13.869,13.851,13.851,0.020160000771284103],[1742344860000,13.851,13.875,13.845,13.873,0.020160000771284103],[1742344920000,13.872,13.873,13.845,13.845,0.02160000056028366],[1742344980000,13.838,13.838,13.82,13.82,0.012959999963641167],[1742345040000,13.809,13.823,13.807,13.821,0.026079999282956123],[1742345100000,13.827,13.831,13.823,13.829,0.020160000771284103],[1742345160000,13.83,13.873,13.83,13.873,0.03743999823927879],[1742345220000,13.871,13.887,13.87,13.883,0.025919999927282333],[1742345280000,13.88,13.884,13.86,13.861,0.02879999950528145],[1742345340000,13.854,13.854,13.848,13.849,0.012959999963641167],[1742345400000,13.849,13.854,13.845,13.853,0.01583999954164028],[1742345460000,13.856,13.861,13.844,13.858,0.02160000056028366],[1742345520000,13.857,13.876,13.849,13.859,0.028960000723600388],[1742345580000,13.857,13.858,13.839,13.856,0.028960000723600388],[1742345640000,13.855,13.859,13.847,13.847,0.012959999963641167],[1742345700000,13.842,13.842,13.819,13.822,0.01583999954164028],[1742345760000,13.819,13.83,13.809,13.823,0.028960000723600388],[1742345820000,13.823,13.823,13.799,13.812,0.02319999970495701],[1742345880000,13.814,13.822,13.814,13.822,0.00863999966531992],[1742345940000,13.821,13.841,13.821,13.829,0.014399999752640724],[1742346000000,13.827,13.843,13.827,13.839,0.024639999493956566],[1742346060000,13.845,13.845,13.825,13.825,0.02304000034928322],[1742346120000,13.822,13.84,13.822,13.827,0.01152000017464161],[1742346180000,13.832,13.843,13.826,13.835,0.018719999119639397],[1742346240000,13.827,13.827,13.816,13.816,0.010080000385642052],[1742346300000,13.821,13.828,13.809,13.812,0.02879999950528145],[1742346360000,13.812,13.812,13.8,13.805,0.012959999963641167],[1742346420000,13.811,13.821,13.809,13.809,0.020160000771284103],[1742346480000,13.811,13.811,13.779,13.779,0.030239999294281006],[1742346540000,13.78,13.787,13.774,13.782,0.024480000138282776],[1742346600000,13.779,13.786,13.772,13.778,0.01727999933063984],[1742346660000,13.783,13.783,13.759,13.759,0.02751999907195568],[1742346720000,13.744,13.753,13.738,13.744,0.03903999924659729],[1742346780000,13.743,13.746,13.743,13.746,0.01152000017464161],[1742346840000,13.743,13.743,13.721,13.726,0.025919999927282333],[1742346900000,13.724,13.742,13.724,13.742,0.02160000056028366],[1742346960000,13.743,13.752,13.727,13.74,0.018719999119639397],[1742347020000,13.733,13.74,13.728,13.738,0.024480000138282776],[1742347080000,13.74,13.74,13.714,13.719,0.03791999816894531],[1742347140000,13.736,13.736,13.72,13.72,0.014399999752640724],[1742347200000,13.719,13.722,13.704,13.704,0.013120000250637531],[1742347260000,13.723,13.723,13.714,13.716,0.012959999963641167],[1742347320000,13.711,13.734,13.709,13.734,0.014399999752640724],[1742347380000,13.732,13.732,13.708,13.718,0.020160000771284103],[1742347440000,13.724,13.729,13.722,13.722,0.01583999954164028],[1742347500000,13.723,13.723,13.722,13.722,0.0028800000436604023],[1742347560000,13.725,13.736,13.725,13.736,0.012959999963641167],[1742347620000,13.74,13.74,13.719,13.719,0.012959999963641167],[1742347680000,13.718,13.718,13.694,13.709,0.01600000075995922],[1742347740000,13.712,13.713,13.708,13.713,0.00863999966531992],[1742347800000,13.717,13.721,13.712,13.721,0.01152000017464161],[1742347860000,13.72,13.72,13.694,13.7,0.02175999991595745],[1742347920000,13.701,13.719,13.684,13.719,0.06864000111818314],[1742347980000,13.724,13.734,13.699,13.73,0.033440001308918],[1742348040000,13.735,13.735,13.708,13.708,0.020160000771284103],[1742348100000,13.71,13.716,13.703,13.703,0.018719999119639397],[1742348160000,13.702,13.704,13.691,13.692,0.020160000771284103],[1742348220000,13.691,13.705,13.682,13.682,0.024480000138282776],[1742348280000,13.686,13.686,13.673,13.674,0.01727999933063984],[1742348340000,13.678,13.691,13.674,13.69,0.020160000771284103],[1742348400000,13.696,13.707,13.688,13.688,0.01727999933063984],[1742348460000,13.685,13.696,13.674,13.692,0.020320000126957893],[1742348520000,13.692,13.692,13.667,13.675,0.02160000056028366],[1742348580000,13.674,13.683,13.674,13.682,0.010080000385642052],[1742348640000,13.684,13.702,13.684,13.702,0.014399999752640724],[1742348700000,13.705,13.728,13.702,13.728,0.02160000056028366],[1742348760000,13.724,13.724,13.71,13.714,0.014399999752640724],[1742348820000,13.716,13.744,13.713,13.739,0.01727999933063984],[1742348880000,13.724,13.737,13.72,13.72,0.028960000723600388],[1742348940000,13.718,13.72,13.705,13.705,0.014399999752640724],[1742349000000,13.705,13.712,13.694,13.707,0.02304000034928322],[1742349060000,13.712,13.717,13.703,13.715,0.018719999119639397],[1742349120000,13.72,13.723,13.689,13.708,0.0318400003015995],[1742349180000,13.705,13.705,13.689,13.699,0.028960000723600388],[1742349240000,13.698,13.702,13.695,13.695,0.018719999119639397],[1742349300000,13.694,13.694,13.66,13.66,0.047520000487565994],[1742349360000,13.661,13.666,13.651,13.659,0.03455999866127968],[1742349420000,13.658,13.658,13.649,13.654,0.024480000138282776],[1742349480000,13.654,13.654,13.629,13.641,0.028960000723600388],[1742349540000,13.64,13.645,13.63,13.63,0.03888000175356865],[1742349600000,13.634,13.65,13.634,13.645,0.04032000154256821],[1742349660000,13.641,13.669,13.635,13.669,0.03311999887228012],[1742349720000,13.665,13.668,13.65,13.658,0.024480000138282776],[1742349780000,13.664,13.664,13.653,13.655,0.014399999752640724],[1742349840000,13.652,13.652,13.623,13.639,0.05592000111937523],[1742349900000,13.637,13.637,13.619,13.619,0.02160000056028366],[1742349960000,13.619,13.622,13.612,13.622,0.018719999119639397],[1742350020000,13.604,13.619,13.604,13.61,0.03759999945759773],[1742350080000,13.611,13.62,13.606,13.614,0.00863999966531992],[1742350140000,13.604,13.627,13.604,13.625,0.020320000126957893],[1742350200000,13.625,13.649,13.625,13.649,0.012959999963641167],[1742350260000,13.653,13.653,13.652,13.652,0.0028800000436604023],[1742350320000,13.657,13.666,13.644,13.666,0.02160000056028366],[1742350380000,13.671,13.671,13.656,13.656,0.01583999954164028],[1742350440000,13.66,13.66,13.647,13.649,0.007199999876320362],[1742350500000,13.643,13.649,13.636,13.649,0.01152000017464161],[1742350560000,13.655,13.673,13.639,13.673,0.020320000126957893],[1742350620000,13.675,13.675,13.669,13.67,0.010080000385642052],[1742350680000,13.666,13.666,13.657,13.657,0.01152000017464161],[1742350740000,13.655,13.669,13.655,13.666,0.01583999954164028],[1742350800000,13.671,13.689,13.671,13.689,0.018719999119639397],[1742350860000,13.688,13.688,13.674,13.674,0.014399999752640724],[1742350920000,13.671,13.674,13.648,13.651,0.041760001331567764],[1742350980000,13.654,13.659,13.639,13.659,0.01744000054895878],[1742351040000,13.658,13.66,13.652,13.652,0.005760000087320805],[1742351100000,13.651,13.657,13.644,13.657,0.024480000138282776],[1742351160000,13.661,13.661,13.641,13.641,0.018719999119639397],[1742351220000,13.64,13.663,13.64,13.663,0.01152000017464161],[1742351280000,13.649,13.677,13.639,13.677,0.03215999901294708],[1742351340000,13.672,13.676,13.667,13.674,0.012959999963641167],[1742351400000,13.66,13.666,13.644,13.657,0.030559999868273735],[1742351460000,13.656,13.667,13.652,13.667,0.018719999119639397],[1742351520000,13.667,13.667,13.654,13.667,0.018719999119639397],[1742351580000,13.667,13.667,13.646,13.646,0.00863999966531992],[1742351640000,13.649,13.683,13.649,13.682,0.020160000771284103],[1742351700000,13.681,13.697,13.679,13.697,0.014399999752640724],[1742351760000,13.694,13.705,13.691,13.705,0.01152000017464161],[1742351820000,13.695,13.703,13.674,13.703,0.01600000075995922],[1742351880000,13.701,13.701,13.696,13.696,0.00863999966531992],[1742351940000,13.693,13.708,13.693,13.703,0.012959999963641167],[1742352000000,13.702,13.714,13.702,13.714,0.01152000017464161],[1742352060000,13.707,13.707,13.7,13.7,0.00863999966531992],[1742352120000,13.694,13.694,13.679,13.679,0.014399999752640724],[1742352180000,13.681,13.681,13.673,13.677,0.00863999966531992],[1742352240000,13.675,13.675,13.671,13.671,0.007199999876320362],[1742352300000,13.664,13.664,13.644,13.644,0.013120000250637531],[1742352360000,13.66,13.662,13.654,13.659,0.012959999963641167],[1742352420000,13.664,13.664,13.655,13.657,0.01727999933063984],[1742352480000,13.656,13.66,13.644,13.647,0.00863999966531992],[1742352540000,13.644,13.668,13.644,13.668,0.01727999933063984],[1742352600000,13.668,13.699,13.668,13.699,0.01727999933063984],[1742352660000,13.692,13.695,13.679,13.692,0.014560000039637089],[1742352720000,13.688,13.688,13.683,13.684,0.010080000385642052],[1742352780000,13.69,13.694,13.69,13.694,0.00863999966531992],[1742352840000,13.692,13.697,13.688,13.697,0.005760000087320805],[1742352900000,13.701,13.703,13.689,13.696,0.014399999752640724],[1742352960000,13.709,13.719,13.709,13.719,0.00863999966531992],[1742353020000,13.72,13.72,13.717,13.718,0.005760000087320805],[1742353080000,13.718,13.727,13.717,13.727,0.010080000385642052],[1742353140000,13.73,13.745,13.73,13.745,0.02735999971628189],[1742353200000,13.742,13.77,13.742,13.745,0.03888000175356865],[1742353260000,13.743,13.743,13.718,13.731,0.030239999294281006],[1742353320000,13.738,13.752,13.738,13.741,0.01583999954164028],[1742353380000,13.74,13.74,13.729,13.729,0.007199999876320362],[1742353440000,13.726,13.736,13.725,13.731,0.01152000017464161],[1742353500000,13.734,13.742,13.728,13.728,0.00863999966531992],[1742353560000,13.729,13.752,13.729,13.748,0.018719999119639397],[1742353620000,13.756,13.768,13.756,13.761,0.00863999966531992],[1742353680000,13.761,13.761,13.752,13.752,0.00431999983265996],[1742353740000,13.749,13.749,13.746,13.747,0.007199999876320362],[1742353800000,13.743,13.743,13.729,13.729,0.00863999966531992],[1742353860000,13.728,13.745,13.719,13.745,0.02319999970495701],[1742353920000,13.749,13.751,13.743,13.746,0.018719999119639397],[1742353980000,13.747,13.756,13.747,13.756,0.01583999954164028],[1742354040000,13.753,13.767,13.744,13.764,0.02175999991595745],[1742354100000,13.771,13.794,13.771,13.785,0.02160000056028366],[1742354160000,13.774,13.784,13.768,13.784,0.01727999933063984],[1742354220000,13.784,13.784,13.77,13.77,0.024480000138282776],[1742354280000,13.762,13.762,13.751,13.751,0.012959999963641167],[1742354340000,13.747,13.753,13.747,13.752,0.00863999966531992],[1742354400000,13.754,13.76,13.75,13.756,0.01152000017464161],[1742354460000,13.754,13.754,13.741,13.741,0.012959999963641167],[1742354520000,13.742,13.745,13.742,13.742,0.00431999983265996],[1742354580000,13.738,13.738,13.716,13.716,0.018719999119639397],[1742354640000,13.71,13.71,13.705,13.706,0.014399999752640724],[1742354700000,13.712,13.713,13.705,13.706,0.010080000385642052],[1742354760000,13.71,13.71,13.705,13.706,0.005760000087320805],[1742354820000,13.702,13.706,13.693,13.701,0.014399999752640724],[1742354880000,13.704,13.704,13.704,13.704,0.0014400000218302011],[1742354940000,13.703,13.712,13.703,13.71,0.007199999876320362],[1742355000000,13.712,13.712,13.701,13.712,0.007199999876320362],[1742355060000,13.713,13.713,13.709,13.711,0.00431999983265996],[1742355120000,13.701,13.715,13.701,13.715,0.012959999963641167],[1742355180000,13.719,13.726,13.719,13.725,0.005760000087320805],[1742355240000,13.731,13.733,13.73,13.731,0.01152000017464161],[1742355300000,13.738,13.748,13.738,13.746,0.007199999876320362],[1742355360000,13.753,13.754,13.745,13.746,0.00863999966531992],[1742355420000,13.743,13.752,13.74,13.752,0.018719999119639397],[1742355480000,13.749,13.775,13.749,13.761,0.02160000056028366],[1742355540000,13.76,13.765,13.745,13.748,0.012959999963641167],[1742355600000,13.743,13.743,13.738,13.742,0.01152000017464161],[1742355660000,13.743,13.756,13.743,13.752,0.007199999876320362],[1742355720000,13.75,13.769,13.75,13.769,0.010080000385642052],[1742355780000,13.769,13.786,13.769,13.786,0.014399999752640724],[1742355840000,13.788,13.788,13.783,13.783,0.005760000087320805],[1742355900000,13.777,13.78,13.773,13.776,0.00863999966531992],[1742355960000,13.777,13.79,13.776,13.787,0.01152000017464161],[1742356020000,13.782,13.788,13.769,13.786,0.03215999901294708],[1742356080000,13.784,13.786,13.766,13.766,0.018719999119639397],[1742356140000,13.765,13.767,13.758,13.767,0.012959999963641167],[1742356200000,13.766,13.792,13.766,13.792,0.014399999752640724],[1742356260000,13.793,13.8,13.789,13.8,0.014399999752640724],[1742356320000,13.802,13.813,13.784,13.784,0.026079999282956123],[1742356380000,13.812,13.816,13.809,13.816,0.007199999876320362],[1742356440000,13.816,13.817,13.811,13.811,0.012959999963641167],[1742356500000,13.81,13.819,13.81,13.819,0.005760000087320805],[1742356560000,13.82,13.828,13.82,13.828,0.01727999933063984],[1742356620000,13.828,13.837,13.823,13.827,0.02160000056028366],[1742356680000,13.825,13.828,13.822,13.828,0.014399999752640724],[1742356740000,13.83,13.83,13.83,13.83,0.0014400000218302011],[1742356800000,13.836,13.849,13.834,13.848,0.01727999933063984],[1742356860000,13.845,13.845,13.823,13.824,0.02160000056028366],[1742356920000,13.825,13.827,13.802,13.802,0.01727999933063984],[1742356980000,13.801,13.804,13.797,13.797,0.01727999933063984],[1742357040000,13.796,13.797,13.792,13.792,0.020160000771284103],[1742357100000,13.79,13.798,13.785,13.798,0.02160000056028366],[1742357160000,13.794,13.805,13.794,13.805,0.005760000087320805],[1742357220000,13.806,13.806,13.781,13.781,0.026079999282956123],[1742357280000,13.781,13.781,13.768,13.778,0.030239999294281006],[1742357340000,13.781,13.783,13.773,13.773,0.014399999752640724],[1742357400000,13.779,13.779,13.759,13.759,0.01152000017464161],[1742357460000,13.763,13.767,13.754,13.754,0.00863999966531992],[1742357520000,13.757,13.765,13.757,13.757,0.01152000017464161],[1742357580000,13.744,13.755,13.744,13.75,0.01600000075995922],[1742357640000,13.751,13.751,13.745,13.746,0.010080000385642052],[1742357700000,13.743,13.746,13.731,13.734,0.01727999933063984],[1742357760000,13.732,13.736,13.719,13.736,0.014560000039637089],[1742357820000,13.741,13.753,13.741,13.749,0.01152000017464161],[1742357880000,13.747,13.76,13.74,13.74,0.01152000017464161],[1742357940000,13.733,13.733,13.704,13.714,0.036479998379945755],[1742358000000,13.719,13.734,13.719,13.734,0.018880000337958336],[1742358060000,13.739,13.745,13.724,13.743,0.014560000039637089],[1742358120000,13.745,13.75,13.745,13.748,0.005760000087320805],[1742358180000,13.745,13.748,13.74,13.74,0.005760000087320805],[1742358240000,13.741,13.746,13.733,13.736,0.01152000017464161],[1742358300000,13.741,13.743,13.714,13.734,0.03215999901294708],[1742358360000,13.734,13.74,13.726,13.728,0.01583999954164028],[1742358420000,13.724,13.724,13.705,13.705,0.01152000017464161],[1742358480000,13.705,13.712,13.705,13.712,0.007199999876320362],[1742358540000,13.711,13.712,13.699,13.699,0.007199999876320362],[1742358600000,13.702,13.706,13.689,13.689,0.018880000337958336],[1742358660000,13.703,13.704,13.692,13.694,0.010080000385642052],[1742358720000,13.694,13.703,13.694,13.697,0.012959999963641167],[1742358780000,13.701,13.705,13.697,13.705,0.012959999963641167],[1742358840000,13.7,13.704,13.693,13.696,0.01727999933063984],[1742358900000,13.69,13.716,13.69,13.716,0.012959999963641167],[1742358960000,13.713,13.723,13.713,13.718,0.01583999954164028],[1742359020000,13.72,13.72,13.704,13.704,0.00863999966531992],[1742359080000,13.71,13.731,13.71,13.73,0.01727999933063984],[1742359140000,13.725,13.729,13.717,13.718,0.01583999954164028],[1742359200000,13.732,13.734,13.726,13.726,0.01727999933063984],[1742359260000,13.726,13.749,13.726,13.74,0.01583999954164028],[1742359320000,13.731,13.747,13.719,13.745,0.018880000337958336],[1742359380000,13.75,13.75,13.733,13.742,0.010080000385642052],[1742359440000,13.742,13.745,13.738,13.738,0.012959999963641167],[1742359500000,13.736,13.736,13.727,13.734,0.005760000087320805],[1742359560000,13.736,13.748,13.736,13.748,0.01583999954164028],[1742359620000,13.754,13.764,13.751,13.762,0.01727999933063984],[1742359680000,13.761,13.761,13.74,13.74,0.01583999954164028],[1742359740000,13.747,13.747,13.732,13.732,0.01152000017464161],[1742359800000,13.729,13.742,13.729,13.732,0.00863999966531992],[1742359860000,13.741,13.741,13.723,13.724,0.00863999966531992],[1742359920000,13.733,13.734,13.722,13.734,0.010080000385642052],[1742359980000,13.727,13.727,13.72,13.725,0.010080000385642052],[1742360040000,13.723,13.737,13.723,13.736,0.01727999933063984],[1742360100000,13.735,13.736,13.733,13.733,0.00863999966531992],[1742360160000,13.731,13.731,13.73,13.73,0.00431999983265996],[1742360220000,13.727,13.727,13.719,13.721,0.01727999933063984],[1742360280000,13.722,13.724,13.721,13.724,0.00863999966531992],[1742360340000,13.723,13.727,13.723,13.727,0.007199999876320362],[1742360400000,13.726,13.746,13.725,13.738,0.025919999927282333],[1742360460000,13.74,13.748,13.733,13.734,0.014399999752640724],[1742360520000,13.744,13.751,13.731,13.736,0.018719999119639397],[1742360580000,13.731,13.732,13.725,13.732,0.01152000017464161],[1742360640000,13.73,13.738,13.714,13.727,0.018880000337958336],[1742360700000,13.726,13.739,13.726,13.739,0.010080000385642052],[1742360760000,13.739,13.739,13.725,13.726,0.01152000017464161],[1742360820000,13.728,13.739,13.721,13.739,0.00863999966531992],[1742360880000,13.732,13.732,13.727,13.728,0.007199999876320362],[1742360940000,13.734,13.736,13.728,13.728,0.00863999966531992],[1742361000000,13.734,13.741,13.727,13.727,0.01727999933063984],[1742361060000,13.724,13.733,13.724,13.733,0.010080000385642052],[1742361120000,13.737,13.743,13.714,13.735,0.03936000168323517],[1742361180000,13.738,13.738,13.736,13.736,0.007199999876320362],[1742361240000,13.736,13.736,13.719,13.719,0.01583999954164028],[1742361300000,13.722,13.736,13.722,13.732,0.01152000017464161],[1742361360000,13.74,13.741,13.738,13.741,0.007199999876320362],[1742361420000,13.746,13.75,13.744,13.748,0.00863999966531992],[1742361480000,13.747,13.747,13.729,13.746,0.020320000126957893],[1742361540000,13.729,13.757,13.729,13.757,0.018880000337958336],[1742361600000,13.76,13.768,13.749,13.768,0.01600000075995922],[1742361660000,13.767,13.767,13.755,13.755,0.01152000017464161],[1742361720000,13.752,13.762,13.739,13.759,0.026240000501275063],[1742361780000,13.759,13.766,13.744,13.762,0.02175999991595745],[1742361840000,13.765,13.767,13.761,13.767,0.01152000017464161],[1742361900000,13.762,13.767,13.761,13.761,0.014399999752640724],[1742361960000,13.765,13.765,13.744,13.759,0.030559999868273735],[1742362020000,13.759,13.768,13.744,13.768,0.020479999482631683],[1742362080000,13.77,13.77,13.758,13.761,0.00863999966531992],[1742362140000,13.765,13.765,13.756,13.756,0.007199999876320362],[1742362200000,13.754,13.759,13.724,13.746,0.020320000126957893],[1742362260000,13.74,13.746,13.736,13.746,0.014399999752640724],[1742362320000,13.752,13.774,13.752,13.774,0.012959999963641167],[1742362380000,13.778,13.785,13.778,13.785,0.014399999752640724],[1742362440000,13.782,13.797,13.782,13.797,0.012959999963641167],[1742362500000,13.798,13.8,13.769,13.769,0.030559999868273735],[1742362560000,13.788,13.79,13.783,13.783,0.01152000017464161],[1742362620000,13.78,13.781,13.762,13.765,0.014399999752640724],[1742362680000,13.766,13.78,13.766,13.78,0.00863999966531992],[1742362740000,13.781,13.818,13.781,13.816,0.02160000056028366],[1742362800000,13.813,13.826,13.813,13.819,0.020160000771284103],[1742362860000,13.822,13.838,13.799,13.834,0.04368000105023384],[1742362920000,13.833,13.838,13.833,13.833,0.007199999876320362],[1742362980000,13.829,13.839,13.822,13.822,0.01727999933063984],[1742363040000,13.823,13.823,13.817,13.817,0.00431999983265996],[1742363100000,13.82,13.821,13.808,13.808,0.010080000385642052],[1742363160000,13.812,13.82,13.812,13.818,0.010080000385642052],[1742363220000,13.814,13.814,13.795,13.795,0.010080000385642052],[1742363280000,13.8,13.808,13.8,13.804,0.01152000017464161],[1742363340000,13.8,13.802,13.791,13.791,0.01152000017464161],[1742363400000,13.796,13.831,13.796,13.831,0.014399999752640724],[1742363460000,13.83,13.83,13.822,13.824,0.012959999963641167],[1742363520000,13.818,13.818,13.813,13.817,0.007199999876320362],[1742363580000,13.811,13.822,13.811,13.82,0.01152000017464161],[1742363640000,13.827,13.827,13.815,13.826,0.01152000017464161],[1742363700000,13.829,13.829,13.813,13.813,0.014399999752640724],[1742363760000,13.816,13.816,13.809,13.809,0.007199999876320362],[1742363820000,13.808,13.817,13.808,13.813,0.012959999963641167],[1742363880000,13.794,13.811,13.794,13.808,0.010239999741315842],[1742363940000,13.81,13.81,13.801,13.801,0.00863999966531992],[1742364000000,13.804,13.816,13.792,13.792,0.014399999752640724],[1742364060000,13.793,13.802,13.774,13.795,0.05407999828457832],[1742364120000,13.793,13.793,13.781,13.783,0.005760000087320805],[1742364180000,13.786,13.786,13.774,13.774,0.010080000385642052],[1742364240000,13.768,13.773,13.767,13.773,0.005760000087320805],[1742364300000,13.772,13.778,13.77,13.77,0.01152000017464161],[1742364360000,13.774,13.777,13.771,13.771,0.00863999966531992],[1742364420000,13.777,13.781,13.773,13.781,0.010080000385642052],[1742364480000,13.785,13.787,13.779,13.779,0.00863999966531992],[1742364540000,13.777,13.778,13.772,13.778,0.007199999876320362],[1742364600000,13.781,13.8,13.781,13.8,0.01583999954164028],[1742364660000,13.802,13.804,13.799,13.802,0.007199999876320362],[1742364720000,13.811,13.838,13.811,13.837,0.012959999963641167],[1742364780000,13.836,13.843,13.829,13.833,0.014399999752640724],[1742364840000,13.835,13.841,13.831,13.841,0.014399999752640724],[1742364900000,13.842,13.842,13.817,13.817,0.010080000385642052],[1742364960000,13.815,13.824,13.815,13.818,0.010080000385642052],[1742365020000,13.824,13.83,13.819,13.827,0.010080000385642052],[1742365080000,13.828,13.828,13.823,13.826,0.01152000017464161],[1742365140000,13.823,13.836,13.813,13.834,0.014399999752640724],[1742365200000,13.83,13.83,13.794,13.794,0.02304000034928322],[1742365260000,13.794,13.802,13.791,13.802,0.020160000771284103],[1742365320000,13.794,13.801,13.792,13.796,0.01152000017464161],[1742365380000,13.8,13.8,13.774,13.793,0.01744000054895878],[1742365440000,13.788,13.788,13.78,13.78,0.005760000087320805],[1742365500000,13.784,13.79,13.784,13.79,0.007199999876320362],[1742365560000,13.786,13.786,13.762,13.762,0.012959999963641167],[1742365620000,13.764,13.781,13.764,13.781,0.01152000017464161],[1742365680000,13.779,13.779,13.776,13.776,0.00431999983265996],[1742365740000,13.77,13.77,13.764,13.765,0.01152000017464161],[1742365800000,13.771,13.771,13.755,13.756,0.024480000138282776],[1742365860000,13.755,13.763,13.754,13.754,0.010080000385642052],[1742365920000,13.752,13.754,13.74,13.743,0.014399999752640724],[1742365980000,13.744,13.76,13.742,13.755,0.010080000385642052],[1742366040000,13.754,13.762,13.754,13.755,0.00863999966531992],[1742366100000,13.753,13.765,13.753,13.762,0.010080000385642052],[1742366160000,13.761,13.769,13.761,13.769,0.010080000385642052],[1742366220000,13.776,13.784,13.759,13.773,0.024800000712275505],[1742366280000,13.773,13.773,13.761,13.761,0.00863999966531992],[1742366340000,13.759,13.76,13.734,13.748,0.040800001472234726],[1742366400000,13.746,13.749,13.744,13.744,0.01152000017464161],[1742366460000,13.749,13.749,13.717,13.717,0.02711999975144863],[1742366520000,13.712,13.719,13.707,13.71,0.02735999971628189],[1742366580000,13.711,13.729,13.711,13.726,0.014399999752640724],[1742366640000,13.728,13.729,13.722,13.722,0.00863999966531992],[1742366700000,13.722,13.723,13.704,13.716,0.018880000337958336],[1742366760000,13.721,13.731,13.704,13.704,0.01744000054895878],[1742366820000,13.72,13.73,13.72,13.73,0.01152000017464161],[1742366880000,13.709,13.741,13.709,13.73,0.03200000151991844],[1742366940000,13.74,13.74,13.73,13.73,0.01727999933063984],[1742367000000,13.728,13.74,13.726,13.74,0.01152000017464161],[1742367060000,13.742,13.742,13.736,13.736,0.00863999966531992],[1742367120000,13.737,13.749,13.732,13.745,0.014399999752640724],[1742367180000,13.75,13.753,13.734,13.739,0.024800000712275505],[1742367240000,13.76,13.773,13.76,13.773,0.01583999954164028],[1742367300000,13.775,13.777,13.772,13.774,0.007199999876320362],[1742367360000,13.775,13.775,13.774,13.775,0.005760000087320805],[1742367420000,13.768,13.769,13.764,13.769,0.01152000017464161],[1742367480000,13.769,13.77,13.766,13.766,0.00863999966531992],[1742367540000,13.769,13.775,13.769,13.773,0.007199999876320362],[1742367600000,13.773,13.775,13.765,13.765,0.010080000385642052],[1742367660000,13.769,13.769,13.744,13.764,0.029120000079274178],[1742367720000,13.758,13.758,13.742,13.743,0.014399999752640724],[1742367780000,13.743,13.747,13.733,13.733,0.030239999294281006],[1742367840000,13.729,13.745,13.729,13.743,0.01152000017464161],[1742367900000,13.742,13.754,13.742,13.754,0.00863999966531992],[1742367960000,13.744,13.752,13.709,13.739,0.03759999945759773],[1742368020000,13.742,13.742,13.732,13.732,0.00863999966531992],[1742368080000,13.738,13.748,13.728,13.748,0.018719999119639397],[1742368140000,13.747,13.747,13.74,13.744,0.010080000385642052],[1742368200000,13.741,13.741,13.724,13.736,0.020320000126957893],[1742368260000,13.742,13.742,13.731,13.731,0.012959999963641167],[1742368320000,13.731,13.739,13.73,13.735,0.01583999954164028],[1742368380000,13.74,13.74,13.729,13.73,0.01727999933063984],[1742368440000,13.728,13.728,13.723,13.727,0.01152000017464161],[1742368500000,13.723,13.733,13.723,13.728,0.01583999954164028],[1742368560000,13.726,13.745,13.723,13.745,0.00863999966531992],[1742368620000,13.746,13.746,13.737,13.737,0.01152000017464161],[1742368680000,13.731,13.731,13.729,13.731,0.005760000087320805],[1742368740000,13.732,13.742,13.732,13.742,0.007199999876320362],[1742368800000,13.744,13.762,13.744,13.76,0.010080000385642052],[1742368860000,13.759,13.762,13.759,13.759,0.00431999983265996],[1742368920000,13.756,13.781,13.734,13.781,0.03359999880194664],[1742368980000,13.784,13.788,13.769,13.788,0.018880000337958336],[1742369040000,13.79,13.795,13.774,13.791,0.033440001308918],[1742369100000,13.774,13.797,13.774,13.793,0.03328000009059906],[1742369160000,13.792,13.793,13.784,13.784,0.012959999963641167],[1742369220000,13.781,13.783,13.777,13.779,0.007199999876320362],[1742369280000,13.779,13.782,13.777,13.782,0.00431999983265996],[1742369340000,13.783,13.8,13.783,13.8,0.014399999752640724],[1742369400000,13.8,13.811,13.8,13.81,0.01727999933063984],[1742369460000,13.81,13.819,13.809,13.814,0.02304000034928322],[1742369520000,13.813,13.822,13.808,13.808,0.025919999927282333],[1742369580000,13.808,13.816,13.784,13.816,0.033440001308918],[1742369640000,13.821,13.821,13.809,13.809,0.007199999876320362],[1742369700000,13.806,13.806,13.788,13.788,0.012959999963641167],[1742369760000,13.788,13.795,13.786,13.786,0.01152000017464161],[1742369820000,13.781,13.781,13.759,13.759,0.01152000017464161],[1742369880000,13.761,13.762,13.754,13.76,0.01583999954164028],[1742369940000,13.758,13.759,13.755,13.759,0.005760000087320805],[1742370000000,13.762,13.766,13.756,13.762,0.01583999954164028],[1742370060000,13.761,13.761,13.735,13.735,0.01583999954164028],[1742370120000,13.739,13.746,13.739,13.743,0.00863999966531992],[1742370180000,13.742,13.742,13.73,13.733,0.010080000385642052],[1742370240000,13.73,13.755,13.725,13.754,0.02160000056028366],[1742370300000,13.753,13.753,13.73,13.73,0.029759999364614487],[1742370360000,13.731,13.737,13.731,13.736,0.00863999966531992],[1742370420000,13.729,13.729,13.729,13.729,0.0014400000218302011],[1742370480000,13.729,13.729,13.7,13.705,0.024480000138282776],[1742370540000,13.708,13.715,13.708,13.711,0.007199999876320362],[1742370600000,13.713,13.728,13.708,13.723,0.01727999933063984],[1742370660000,13.722,13.728,13.721,13.725,0.014399999752640724],[1742370720000,13.731,13.732,13.719,13.721,0.014399999752640724],[1742370780000,13.719,13.719,13.704,13.704,0.014399999752640724],[1742370840000,13.704,13.704,13.693,13.693,0.00863999966531992],[1742370900000,13.694,13.694,13.689,13.691,0.007199999876320362],[1742370960000,13.694,13.703,13.693,13.693,0.01152000017464161],[1742371020000,13.693,13.693,13.68,13.68,0.012959999963641167],[1742371080000,13.684,13.684,13.679,13.679,0.005760000087320805],[1742371140000,13.683,13.69,13.681,13.69,0.010080000385642052],[1742371200000,13.689,13.712,13.679,13.711,0.03759999945759773],[1742371260000,13.713,13.717,13.704,13.706,0.01727999933063984],[1742371320000,13.705,13.71,13.7,13.701,0.01583999954164028],[1742371380000,13.701,13.717,13.701,13.717,0.01727999933063984],[1742371440000,13.71,13.71,13.698,13.701,0.012959999963641167],[1742371500000,13.699,13.715,13.694,13.714,0.02175999991595745],[1742371560000,13.717,13.721,13.707,13.707,0.018719999119639397],[1742371620000,13.715,13.734,13.714,13.732,0.020320000126957893],[1742371680000,13.714,13.743,13.714,13.74,0.01600000075995922],[1742371740000,13.736,13.749,13.736,13.748,0.010080000385642052],[1742371800000,13.752,13.771,13.739,13.771,0.02879999950528145],[1742371860000,13.768,13.774,13.759,13.761,0.02304000034928322],[1742371920000,13.758,13.758,13.747,13.747,0.012959999963641167],[1742371980000,13.751,13.752,13.747,13.747,0.005760000087320805],[1742372040000,13.751,13.756,13.751,13.756,0.007199999876320362],[1742372100000,13.761,13.771,13.749,13.764,0.018880000337958336],[1742372160000,13.773,13.793,13.773,13.787,0.018719999119639397],[1742372220000,13.786,13.791,13.786,13.788,0.012959999963641167],[1742372280000,13.789,13.789,13.772,13.773,0.01727999933063984],[1742372340000,13.775,13.775,13.767,13.774,0.00863999966531992],[1742372400000,13.778,13.782,13.771,13.771,0.010080000385642052],[1742372460000,13.772,13.78,13.767,13.78,0.00863999966531992],[1742372520000,13.78,13.78,13.771,13.776,0.007199999876320362],[1742372580000,13.778,13.786,13.778,13.786,0.00431999983265996],[1742372640000,13.795,13.8,13.793,13.795,0.018719999119639397],[1742372700000,13.802,13.81,13.789,13.809,0.018880000337958336],[1742372760000,13.805,13.815,13.802,13.811,0.014399999752640724],[1742372820000,13.81,13.816,13.804,13.812,0.012959999963641167],[1742372880000,13.816,13.825,13.816,13.825,0.00863999966531992],[1742372940000,13.826,13.828,13.823,13.824,0.010080000385642052],[1742373000000,13.828,13.833,13.825,13.829,0.00863999966531992],[1742373060000,13.826,13.837,13.823,13.826,0.02304000034928322],[1742373120000,13.827,13.83,13.797,13.797,0.052080001682043076],[1742373180000,13.802,13.815,13.802,13.808,0.03743999823927879],[1742373240000,13.808,13.829,13.804,13.829,0.024480000138282776],[1742373300000,13.828,13.829,13.826,13.828,0.005760000087320805],[1742373360000,13.827,13.844,13.826,13.84,0.014399999752640724],[1742373420000,13.838,13.855,13.827,13.853,0.02160000056028366],[1742373480000,13.852,13.852,13.824,13.839,0.030559999868273735],[1742373540000,13.837,13.837,13.815,13.823,0.02160000056028366],[1742373600000,13.822,13.829,13.815,13.826,0.02879999950528145],[1742373660000,13.828,13.839,13.828,13.828,0.01583999954164028],[1742373720000,13.826,13.839,13.826,13.831,0.01583999954164028],[1742373780000,13.839,13.856,13.839,13.856,0.01152000017464161],[1742373840000,13.863,13.873,13.854,13.867,0.0318400003015995],[1742373900000,13.868,13.885,13.859,13.885,0.02879999950528145],[1742373960000,13.872,13.873,13.844,13.868,0.07784000039100647],[1742374020000,13.871,13.877,13.867,13.874,0.012959999963641167],[1742374080000,13.88,13.894,13.854,13.889,0.0551999993622303],[1742374140000,13.888,13.89,13.874,13.874,0.05471999943256378],[1742374200000,13.877,13.908,13.874,13.906,0.053279999643564224],[1742374260000,13.905,13.906,13.898,13.898,0.01727999933063984],[1742374320000,13.901,13.912,13.884,13.899,0.0435199998319149],[1742374380000,13.901,13.904,13.894,13.895,0.018719999119639397],[1742374440000,13.897,13.903,13.894,13.899,0.02879999950528145],[1742374500000,13.902,13.909,13.895,13.904,0.024480000138282776],[1742374560000,13.908,13.91,13.904,13.909,0.014399999752640724],[1742374620000,13.903,13.915,13.897,13.91,0.025919999927282333],[1742374680000,13.914,13.915,13.894,13.9,0.05984000116586685],[1742374740000,13.903,13.904,13.896,13.904,0.01152000017464161],[1742374800000,13.909,13.922,13.901,13.909,0.024480000138282776],[1742374860000,13.916,13.925,13.914,13.924,0.024480000138282776],[1742374920000,13.925,13.925,13.889,13.891,0.02304000034928322],[1742374980000,13.892,13.909,13.888,13.897,0.025919999927282333],[1742375040000,13.9,13.9,13.873,13.873,0.020160000771284103],[1742375100000,13.871,13.889,13.871,13.886,0.018719999119639397],[1742375160000,13.885,13.919,13.885,13.919,0.02735999971628189],[1742375220000,13.922,13.951,13.904,13.937,0.046560000628232956],[1742375280000,13.941,13.95,13.924,13.929,0.03328000009059906],[1742375340000,13.935,13.935,13.914,13.922,0.01152000017464161],[1742375400000,13.918,13.918,13.907,13.907,0.010080000385642052],[1742375460000,13.906,13.922,13.897,13.91,0.01727999933063984],[1742375520000,13.907,13.907,13.898,13.905,0.010080000385642052],[1742375580000,13.906,13.908,13.887,13.887,0.014399999752640724],[1742375640000,13.881,13.886,13.88,13.886,0.01152000017464161],[1742375700000,13.869,13.89,13.869,13.884,0.013120000250637531],[1742375760000,13.882,13.908,13.88,13.908,0.01152000017464161],[1742375820000,13.909,13.919,13.895,13.895,0.018719999119639397],[1742375880000,13.895,13.897,13.892,13.895,0.01152000017464161],[1742375940000,13.896,13.899,13.884,13.884,0.01583999954164028],[1742376000000,13.881,13.888,13.871,13.888,0.02304000034928322],[1742376060000,13.884,13.889,13.88,13.889,0.020160000771284103],[1742376120000,13.896,13.896,13.874,13.885,0.02304000034928322],[1742376180000,13.879,13.892,13.878,13.883,0.025919999927282333],[1742376240000,13.885,13.899,13.885,13.894,0.012959999963641167],[1742376300000,13.893,13.9,13.875,13.898,0.024480000138282776],[1742376360000,13.899,13.901,13.89,13.893,0.024480000138282776],[1742376420000,13.895,13.91,13.895,13.91,0.012959999963641167],[1742376480000,13.916,13.92,13.903,13.903,0.02304000034928322],[1742376540000,13.899,13.907,13.897,13.898,0.01727999933063984],[1742376600000,13.898,13.908,13.894,13.906,0.012959999963641167],[1742376660000,13.904,13.905,13.886,13.905,0.02879999950528145],[1742376720000,13.904,13.925,13.904,13.923,0.025919999927282333],[1742376780000,13.922,13.922,13.898,13.898,0.01727999933063984],[1742376840000,13.895,13.895,13.87,13.87,0.012959999963641167],[1742376900000,13.868,13.887,13.868,13.881,0.028960000723600388],[1742376960000,13.88,13.885,13.869,13.869,0.01583999954164028],[1742377020000,13.877,13.884,13.876,13.876,0.01152000017464161],[1742377080000,13.859,13.882,13.859,13.873,0.023360000923275948],[1742377140000,13.868,13.876,13.861,13.866,0.01583999954164028],[1742377200000,13.865,13.87,13.864,13.865,0.01152000017464161],[1742377260000,13.86,13.86,13.834,13.851,0.03936000168323517],[1742377320000,13.856,13.86,13.85,13.85,0.00863999966531992],[1742377380000,13.851,13.851,13.851,13.851,0.0014400000218302011],[1742377440000,13.842,13.842,13.835,13.837,0.007199999876320362],[1742377500000,13.839,13.849,13.819,13.846,0.030400000512599945],[1742377560000,13.852,13.853,13.814,13.836,0.03200000151991844],[1742377620000,13.832,13.833,13.823,13.832,0.018719999119639397],[1742377680000,13.832,13.848,13.832,13.847,0.01727999933063984],[1742377740000,13.845,13.86,13.844,13.86,0.020160000771284103],[1742377800000,13.866,13.868,13.859,13.859,0.01583999954164028],[1742377860000,13.862,13.864,13.86,13.86,0.01152000017464161],[1742377920000,13.864,13.877,13.864,13.876,0.007199999876320362],[1742377980000,13.879,13.879,13.868,13.868,0.005760000087320805],[1742378040000,13.866,13.87,13.86,13.86,0.00863999966531992],[1742378100000,13.859,13.867,13.856,13.867,0.01583999954164028],[1742378160000,13.863,13.873,13.863,13.873,0.00863999966531992],[1742378220000,13.87,13.87,13.863,13.866,0.00863999966531992],[1742378280000,13.866,13.873,13.866,13.873,0.00863999966531992],[1742378340000,13.876,13.877,13.869,13.869,0.007199999876320362],[1742378400000,13.871,13.891,13.871,13.884,0.020320000126957893],[1742378460000,13.881,13.895,13.881,13.895,0.01152000017464161],[1742378520000,13.891,13.898,13.889,13.895,0.01727999933063984],[1742378580000,13.894,13.901,13.889,13.901,0.01727999933063984],[1742378640000,13.898,13.912,13.898,13.902,0.02304000034928322],[1742378700000,13.903,13.907,13.903,13.907,0.01152000017464161],[1742378760000,13.906,13.913,13.879,13.901,0.03936000168323517],[1742378820000,13.905,13.923,13.889,13.923,0.05648000165820122],[1742378880000,13.924,13.935,13.915,13.935,0.020160000771284103],[1742378940000,13.935,13.949,13.914,13.926,0.13439999520778656],[1742379000000,13.926,13.94,13.926,13.939,0.03455999866127968],[1742379060000,13.94,13.94,13.927,13.927,0.018719999119639397],[1742379120000,13.926,13.93,13.922,13.927,0.018719999119639397],[1742379180000,13.931,13.949,13.931,13.945,0.02160000056028366],[1742379240000,13.942,13.961,13.939,13.961,0.02160000056028366],[1742379300000,13.962,13.966,13.944,13.96,0.047680001705884933],[1742379360000,13.958,13.96,13.937,13.94,0.06480000168085098],[1742379420000,13.94,13.941,13.929,13.929,0.012959999963641167],[1742379480000,13.928,13.928,13.911,13.914,0.01583999954164028],[1742379540000,13.906,13.914,13.905,13.905,0.01152000017464161],[1742379600000,13.905,13.905,13.886,13.888,0.025919999927282333],[1742379660000,13.893,13.907,13.893,13.898,0.020160000771284103],[1742379720000,13.897,13.897,13.888,13.894,0.01727999933063984],[1742379780000,13.893,13.899,13.882,13.888,0.02879999950528145],[1742379840000,13.89,13.89,13.864,13.888,0.03215999901294708],[1742379900000,13.893,13.904,13.891,13.904,0.024480000138282776],[1742379960000,13.903,13.915,13.896,13.912,0.02160000056028366],[1742380020000,13.915,13.916,13.894,13.911,0.024639999493956566],[1742380080000,13.917,13.918,13.896,13.896,0.03455999866127968],[1742380140000,13.894,13.906,13.892,13.897,0.02304000034928322],[1742380200000,13.9,13.9,13.895,13.895,0.014399999752640724],[1742380260000,13.898,14.067,13.898,13.98,0.4747200012207031],[1742380320000,13.984,14.024,13.984,14.003,0.14232000708580017],[1742380380000,14.01,14.036,14.003,14.031,0.05615999922156334],[1742380440000,14.036,14.048,14.02,14.036,0.06047999858856201],[1742380500000,14.037,14.042,14.004,14.007,0.047520000487565994],[1742380560000,14.006,14.024,13.994,14.005,0.03167999908328056],[1742380620000,14.006,14.008,13.985,13.992,0.05471999943256378],[1742380680000,13.992,14.025,13.992,14.011,0.07088000327348709],[1742380740000,14.005,14.006,13.991,13.992,0.018719999119639397],[1742380800000,13.991,13.999,13.982,13.982,0.02304000034928322],[1742380860000,13.986,13.998,13.972,13.997,0.03455999866127968],[1742380920000,13.995,13.995,13.986,13.987,0.01583999954164028],[1742380980000,13.982,13.997,13.968,13.993,0.030239999294281006],[1742381040000,13.995,14.01,13.992,14.01,0.06335999816656113],[1742381100000,14.006,14.013,13.997,14.013,0.041760001331567764],[1742381160000,14.012,14.045,14.012,14.04,0.03743999823927879],[1742381220000,14.037,14.042,14.02,14.035,0.053279999643564224],[1742381280000,14.032,14.033,14.003,14.023,0.06047999858856201],[1742381340000,14.026,14.042,14.024,14.035,0.04479999840259552],[1742381400000,14.035,14.066,14.035,14.044,0.05488000065088272],[1742381460000,14.055,14.055,14.04,14.054,0.02304000034928322],[1742381520000,14.047,14.052,14.036,14.036,0.01583999954164028],[1742381580000,14.036,14.036,14.01,14.026,0.030239999294281006],[1742381640000,14.021,14.048,14.021,14.042,0.035999998450279236],[1742381700000,14.032,14.034,14.024,14.026,0.024480000138282776],[1742381760000,14.024,14.028,14.013,14.016,0.025919999927282333],[1742381820000,14.015,14.019,14.005,14.005,0.01583999954164028],[1742381880000,14.006,14.007,13.997,13.999,0.01583999954164028],[1742381940000,13.995,13.995,13.978,13.98,0.025919999927282333],[1742382000000,13.979,14.011,13.979,13.995,0.033440001308918],[1742382060000,13.992,14.021,13.984,14.019,0.07295999675989151],[1742382120000,14.019,14.041,14.012,14.039,0.01727999933063984],[1742382180000,14.037,14.048,14.033,14.033,0.018719999119639397],[1742382240000,14.042,14.042,14.031,14.031,0.012959999963641167],[1742382300000,14.029,14.032,14.015,14.031,0.02160000056028366],[1742382360000,14.026,14.029,14.009,14.015,0.06719999760389328],[1742382420000,14.02,14.027,14.009,14.01,0.018719999119639397],[1742382480000,14.012,14.024,14.002,14.024,0.02160000056028366],[1742382540000,14.025,14.037,14.009,14.029,0.036159999668598175],[1742382600000,14.031,14.074,14.029,14.055,0.05344000086188316],[1742382660000,14.061,14.071,14.044,14.047,0.03167999908328056],[1742382720000,14.045,14.066,14.042,14.066,0.01727999933063984],[1742382780000,14.064,14.084,14.059,14.084,0.0318400003015995],[1742382840000,14.083,14.168,14.08,14.141,0.19152000546455383],[1742382900000,14.15,14.172,14.13,14.139,0.12111999839544296],[1742382960000,14.15,14.17,14.134,14.164,0.05488000065088272],[1742383020000,14.164,14.182,14.161,14.174,0.04032000154256821],[1742383080000,14.175,14.208,14.167,14.205,0.03167999908328056],[1742383140000,14.206,14.216,14.197,14.209,0.03888000175356865],[1742383200000,14.205,14.205,14.176,14.186,0.04608000069856644],[1742383260000,14.181,14.205,14.176,14.205,0.04032000154256821],[1742383320000,14.206,14.219,14.205,14.215,0.024480000138282776],[1742383380000,14.22,14.273,14.204,14.273,0.09408000111579895],[1742383440000,14.27,14.288,14.258,14.283,0.05183999985456467],[1742383500000,14.28,14.294,14.244,14.274,0.06496000289916992],[1742383560000,14.277,14.306,14.269,14.269,0.07648000121116638],[1742383620000,14.287,14.303,14.26,14.263,0.06335999816656113],[1742383680000,14.266,14.285,14.261,14.268,0.03311999887228012],[1742383740000,14.265,14.265,14.225,14.225,0.041760001331567764],[1742383800000,14.227,14.25,14.221,14.241,0.041760001331567764],[1742383860000,14.238,14.238,14.209,14.234,0.026079999282956123],[1742383920000,14.235,14.247,14.219,14.241,0.041760001331567764],[1742383980000,14.236,14.272,14.236,14.24,0.05471999943256378],[1742384040000,14.244,14.244,14.214,14.224,0.026079999282956123],[1742384100000,14.233,14.237,14.214,14.23,0.03759999945759773],[1742384160000,14.228,14.28,14.228,14.277,0.04032000154256821],[1742384220000,14.282,14.291,14.269,14.29,0.05503999814391136],[1742384280000,14.269,14.301,14.269,14.3,0.030400000512599945],[1742384340000,14.291,14.302,14.273,14.273,0.03743999823927879],[1742384400000,14.269,14.297,14.265,14.281,0.04032000154256821],[1742384460000,14.283,14.307,14.283,14.307,0.05040000006556511],[1742384520000,14.303,14.331,14.299,14.326,0.07231999933719635],[1742384580000,14.324,14.329,14.304,14.314,0.05503999814391136],[1742384640000,14.308,14.308,14.284,14.303,0.041919998824596405],[1742384700000,14.305,14.325,14.274,14.274,0.06063999980688095],[1742384760000,14.285,14.285,14.257,14.257,0.05183999985456467],[1742384820000,14.256,14.27,14.247,14.27,0.03743999823927879],[1742384880000,14.275,14.286,14.267,14.27,0.03167999908328056],[1742384940000,14.263,14.278,14.245,14.254,0.041919998824596405],[1742385000000,14.245,14.254,14.238,14.24,0.03743999823927879],[1742385060000,14.24,14.254,14.239,14.242,0.03455999866127968],[1742385120000,14.243,14.262,14.241,14.262,0.030239999294281006],[1742385180000,14.26,14.268,14.244,14.261,0.03488000109791756],[1742385240000,14.26,14.282,14.259,14.264,0.06191999837756157],[1742385300000,14.27,14.291,14.27,14.288,0.024480000138282776],[1742385360000,14.292,14.293,14.269,14.284,0.047520000487565994],[1742385420000,14.287,14.309,14.281,14.306,0.03903999924659729],[1742385480000,14.303,14.313,14.284,14.313,0.04368000105023384],[1742385540000,14.312,14.314,14.294,14.298,0.033440001308918],[1742385600000,14.301,14.333,14.301,14.333,0.059039998799562454],[1742385660000,14.328,14.337,14.293,14.296,0.0652799978852272],[1742385720000,14.292,14.292,14.277,14.291,0.024480000138282776],[1742385780000,14.294,14.307,14.286,14.303,0.04320000112056732],[1742385840000,14.305,14.318,14.294,14.309,0.024639999493956566],[1742385900000,14.308,14.331,14.308,14.329,0.02160000056028366],[1742385960000,14.332,14.339,14.319,14.334,0.028960000723600388],[1742386020000,14.334,14.334,14.309,14.309,0.026079999282956123],[1742386080000,14.312,14.321,14.284,14.309,0.06128000095486641],[1742386140000,14.312,14.321,14.299,14.31,0.04608000069856644],[1742386200000,14.317,14.329,14.29,14.306,0.03888000175356865],[1742386260000,14.31,14.314,14.295,14.306,0.07631999999284744],[1742386320000,14.313,14.319,14.301,14.307,0.0318400003015995],[1742386380000,14.307,14.307,14.297,14.301,0.024480000138282776],[1742386440000,14.308,14.308,14.299,14.299,0.010080000385642052],[1742386500000,14.303,14.314,14.3,14.309,0.02160000056028366],[1742386560000,14.311,14.316,14.306,14.31,0.020160000771284103],[1742386620000,14.314,14.317,14.295,14.3,0.025919999927282333],[1742386680000,14.306,14.309,14.302,14.308,0.01583999954164028],[1742386740000,14.307,14.307,14.295,14.299,0.01727999933063984],[1742386800000,14.3,14.305,14.281,14.284,0.0318400003015995],[1742386860000,14.282,14.284,14.258,14.267,0.02879999950528145],[1742386920000,14.27,14.273,14.229,14.238,0.04800000041723251],[1742386980000,14.239,14.239,14.21,14.215,0.0575999990105629],[1742387040000,14.214,14.221,14.199,14.199,0.0692799985408783],[1742387100000,14.221,14.256,14.221,14.25,0.05632000043988228],[1742387160000,14.248,14.255,14.219,14.237,0.05344000086188316],[1742387220000,14.237,14.237,14.214,14.221,0.024639999493956566],[1742387280000,14.227,14.249,14.214,14.239,0.04368000105023384],[1742387340000,14.234,14.239,14.225,14.228,0.02304000034928322],[1742387400000,14.233,14.258,14.232,14.258,0.02160000056028366],[1742387460000,14.254,14.286,14.239,14.284,0.05648000165820122],[1742387520000,14.285,14.285,14.256,14.257,0.03888000175356865],[1742387580000,14.262,14.28,14.262,14.274,0.01152000017464161],[1742387640000,14.284,14.286,14.24,14.24,0.01727999933063984],[1742387700000,14.234,14.241,14.229,14.229,0.020160000771284103],[1742387760000,14.23,14.23,14.2,14.204,0.02735999971628189],[1742387820000,14.212,14.217,14.193,14.198,0.02879999950528145],[1742387880000,14.204,14.209,14.194,14.197,0.03167999908328056],[1742387940000,14.2,14.204,14.164,14.177,0.047520000487565994],[1742388000000,14.18,14.188,14.164,14.169,0.02879999950528145],[1742388060000,14.175,14.183,14.154,14.171,0.0551999993622303],[1742388120000,14.17,14.181,14.167,14.181,0.035999998450279236],[1742388180000,14.188,14.207,14.174,14.202,0.04927999898791313],[1742388240000,14.199,14.199,14.188,14.193,0.012959999963641167],[1742388300000,14.199,14.213,14.199,14.213,0.018719999119639397],[1742388360000,14.21,14.218,14.199,14.209,0.036159999668598175],[1742388420000,14.208,14.211,14.168,14.168,0.03311999887228012],[1742388480000,14.172,14.172,14.144,14.161,0.0451200008392334],[1742388540000,14.163,14.165,14.16,14.162,0.01152000017464161],[1742388600000,14.159,14.17,14.151,14.161,0.01583999954164028],[1742388660000,14.149,14.179,14.149,14.172,0.052480001002550125],[1742388720000,14.172,14.19,14.172,14.19,0.012959999963641167],[1742388780000,14.193,14.199,14.193,14.198,0.02160000056028366],[1742388840000,14.2,14.204,14.193,14.197,0.02160000056028366],[1742388900000,14.196,14.201,14.179,14.191,0.03471999987959862],[1742388960000,14.191,14.196,14.174,14.195,0.02319999970495701],[1742389020000,14.193,14.201,14.191,14.199,0.024480000138282776],[1742389080000,14.201,14.217,14.2,14.216,0.02304000034928322],[1742389140000,14.217,14.22,14.205,14.206,0.01583999954164028],[1742389200000,14.202,14.202,14.186,14.186,0.020160000771284103],[1742389260000,14.18,14.183,14.169,14.177,0.01727999933063984],[1742389320000,14.159,14.186,14.159,14.166,0.03359999880194664],[1742389380000,14.162,14.168,14.144,14.15,0.025679999962449074],[1742389440000,14.145,14.153,14.144,14.147,0.028960000723600388],[1742389500000,14.154,14.299,14.124,14.237,0.30504000186920166],[1742389560000,14.234,14.3,14.224,14.291,0.25095999240875244],[1742389620000,14.29,14.366,14.29,14.314,0.22871999442577362],[1742389680000,14.311,14.344,14.287,14.291,0.1268800050020218],[1742389740000,14.29,14.302,14.258,14.302,0.10096000134944916],[1742389800000,14.303,14.399,14.303,14.379,0.19439999759197235],[1742389860000,14.379,14.389,14.343,14.357,0.1483200043439865],[1742389920000,14.352,14.357,14.299,14.341,0.15855999290943146],[1742389980000,14.34,14.369,14.319,14.344,0.11856000125408173],[1742390040000,14.335,14.349,14.319,14.339,0.10543999820947647],[1742390100000,14.343,14.416,14.342,14.408,0.1385599970817566],[1742390160000,14.414,14.437,14.381,14.42,0.16624000668525696],[1742390220000,14.419,14.44,14.389,14.436,0.13680000603199005],[1742390280000,14.434,14.447,14.371,14.403,0.18743999302387238],[1742390340000,14.402,14.434,14.386,14.426,0.1873600035905838],[1742390400000,14.429,14.429,14.33,14.352,0.16967999935150146],[1742390460000,14.35,14.371,14.278,14.282,0.14535999298095703],[1742390520000,14.285,14.287,14.223,14.243,0.18359999358654022],[1742390580000,14.236,14.276,14.222,14.269,0.11247999966144562],[1742390640000,14.27,14.289,14.233,14.255,0.08064000308513641],[1742390700000,14.254,14.254,14.201,14.23,0.09935999661684036],[1742390760000,14.214,14.268,14.208,14.254,0.08207999914884567],[1742390820000,14.258,14.271,14.253,14.266,0.04896000027656555],[1742390880000,14.272,14.318,14.264,14.318,0.0676800012588501],[1742390940000,14.322,14.35,14.309,14.315,0.09520000219345093],[1742391000000,14.312,14.312,14.232,14.266,0.09647999703884125],[1742391060000,14.272,14.294,14.244,14.258,0.08640000224113464],[1742391120000,14.257,14.31,14.251,14.279,0.08928000181913376],[1742391180000,14.288,14.322,14.264,14.281,0.1212799996137619],[1742391240000,14.276,14.316,14.271,14.28,0.1080000028014183],[1742391300000,14.276,14.347,14.276,14.312,0.10367999970912933],[1742391360000,14.315,14.318,14.249,14.25,0.19728000462055206],[1742391420000,14.25,14.277,14.237,14.277,0.06623999774456024],[1742391480000,14.279,14.295,14.267,14.274,0.053279999643564224],[1742391540000,14.284,14.303,14.263,14.267,0.07344000041484833],[1742391600000,14.27,14.313,14.27,14.298,0.03888000175356865],[1742391660000,14.304,14.322,14.271,14.277,0.10096000134944916],[1742391720000,14.281,14.304,14.262,14.276,0.08495999872684479],[1742391780000,14.283,14.292,14.26,14.273,0.05183999985456467],[1742391840000,14.273,14.291,14.266,14.287,0.04464000090956688],[1742391900000,14.284,14.333,14.275,14.311,0.0979200005531311],[1742391960000,14.31,14.36,14.303,14.304,0.14232000708580017],[1742392020000,14.305,14.336,14.305,14.32,0.08079999685287476],[1742392080000,14.321,14.357,14.321,14.333,0.06480000168085098],[1742392140000,14.33,14.34,14.304,14.326,0.0575999990105629],[1742392200000,14.331,14.333,14.304,14.333,0.07391999661922455],[1742392260000,14.329,14.335,14.293,14.295,0.07487999647855759],[1742392320000,14.292,14.307,14.273,14.3,0.053279999643564224],[1742392380000,14.306,14.331,14.306,14.325,0.059039998799562454],[1742392440000,14.33,14.342,14.312,14.312,0.05471999943256378],[1742392500000,14.315,14.326,14.296,14.305,0.06911999732255936],[1742392560000,14.311,14.326,14.311,14.324,0.04896000027656555],[1742392620000,14.327,14.331,14.297,14.297,0.05471999943256378],[1742392680000,14.299,14.304,14.268,14.268,0.059039998799562454],[1742392740000,14.272,14.28,14.261,14.279,0.07631999999284744],[1742392800000,14.275,14.317,14.275,14.309,0.0878399983048439],[1742392860000,14.31,14.348,14.31,14.347,0.0575999990105629],[1742392920000,14.345,14.36,14.309,14.333,0.06623999774456024],[1742392980000,14.334,14.37,14.325,14.355,0.05471999943256378],[1742393040000,14.352,14.373,14.348,14.363,0.047520000487565994],[1742393100000,14.364,14.374,14.337,14.374,0.07056000083684921],[1742393160000,14.372,14.377,14.319,14.334,0.10400000214576721],[1742393220000,14.333,14.376,14.328,14.355,0.08240000158548355],[1742393280000,14.348,14.35,14.314,14.347,0.09359999746084213],[1742393340000,14.343,14.421,14.339,14.394,0.20640000700950623],[1742393400000,14.394,14.415,14.387,14.393,0.13247999548912048],[1742393460000,14.393,14.397,14.366,14.38,0.06480000168085098],[1742393520000,14.383,14.388,14.364,14.37,0.041760001331567764],[1742393580000,14.371,14.395,14.359,14.362,0.04896000027656555],[1742393640000,14.361,14.365,14.348,14.354,0.08336000144481659],[1742393700000,14.355,14.382,14.347,14.353,0.06480000168085098],[1742393760000,14.363,14.39,14.363,14.386,0.05615999922156334],[1742393820000,14.39,14.404,14.37,14.374,0.05615999922156334],[1742393880000,14.373,14.381,14.36,14.36,0.03311999887228012],[1742393940000,14.359,14.389,14.351,14.369,0.063680000603199],[1742394000000,14.371,14.411,14.371,14.406,0.05471999943256378],[1742394060000,14.406,14.425,14.394,14.412,0.06047999858856201],[1742394120000,14.413,14.419,14.379,14.4,0.07503999769687653],[1742394180000,14.398,14.401,14.354,14.363,0.0652799978852272],[1742394240000,14.363,14.363,14.337,14.339,0.04320000112056732],[1742394300000,14.34,14.34,14.312,14.319,0.08352000266313553],[1742394360000,14.316,14.33,14.308,14.315,0.035999998450279236],[1742394420000,14.314,14.314,14.296,14.296,0.059039998799562454],[1742394480000,14.299,14.305,14.286,14.305,0.053279999643564224],[1742394540000,14.306,14.309,14.268,14.274,0.05471999943256378],[1742394600000,14.273,14.275,14.225,14.229,0.12095999717712402],[1742394660000,14.225,14.262,14.22,14.225,0.08495999872684479],[1742394720000,14.227,14.253,14.221,14.244,0.09216000139713287],[1742394780000,14.247,14.259,14.239,14.248,0.03167999908328056],[1742394840000,14.256,14.272,14.214,14.272,0.07823999971151352],[1742394900000,14.266,14.289,14.249,14.249,0.09408000111579895],[1742394960000,14.263,14.277,14.26,14.273,0.05615999922156334],[1742395020000,14.276,14.306,14.276,14.299,0.05471999943256378],[1742395080000,14.305,14.331,14.305,14.321,0.05471999943256378],[1742395140000,14.315,14.327,14.312,14.322,0.07487999647855759],[1742395200000,14.325,14.34,14.324,14.335,0.041760001331567764],[1742395260000,14.332,14.334,14.306,14.311,0.04896000027656555],[1742395320000,14.31,14.338,14.309,14.338,0.04032000154256821],[1742395380000,14.342,14.349,14.322,14.334,0.05183999985456467],[1742395440000,14.333,14.335,14.304,14.329,0.05215999856591225],[1742395500000,14.33,14.331,14.305,14.306,0.04032000154256821],[1742395560000,14.307,14.312,14.282,14.298,0.08799999952316284],[1742395620000,14.3,14.333,14.279,14.332,0.041919998824596405],[1742395680000,14.33,14.341,14.322,14.322,0.04464000090956688],[1742395740000,14.316,14.345,14.312,14.335,0.04032000154256821],[1742395800000,14.335,14.361,14.335,14.361,0.05183999985456467],[1742395860000,14.363,14.385,14.356,14.381,0.07056000083684921],[1742395920000,14.383,14.383,14.356,14.356,0.03455999866127968],[1742395980000,14.362,14.366,14.339,14.352,0.04639999940991402],[1742396040000,14.359,14.374,14.351,14.358,0.03455999866127968],[1742396100000,14.354,14.379,14.354,14.374,0.03759999945759773],[1742396160000,14.375,14.391,14.375,14.383,0.024480000138282776],[1742396220000,14.385,14.396,14.385,14.392,0.018719999119639397],[1742396280000,14.391,14.411,14.391,14.402,0.02160000056028366],[1742396340000,14.398,14.404,14.39,14.39,0.035999998450279236],[1742396400000,14.386,14.415,14.377,14.413,0.053279999643564224],[1742396460000,14.409,14.416,14.394,14.401,0.03888000175356865],[1742396520000,14.398,14.414,14.398,14.409,0.04464000090956688],[1742396580000,14.407,14.41,14.395,14.405,0.02735999971628189],[1742396640000,14.403,14.406,14.389,14.391,0.03920000046491623],[1742396700000,14.391,14.411,14.389,14.411,0.04608000069856644],[1742396760000,14.414,14.431,14.404,14.426,0.047520000487565994],[1742396820000,14.43,14.431,14.41,14.41,0.035999998450279236],[1742396880000,14.413,14.418,14.398,14.406,0.020160000771284103],[1742396940000,14.406,14.431,14.397,14.398,0.04464000090956688],[1742397000000,14.401,14.417,14.393,14.401,0.03167999908328056],[1742397060000,14.404,14.414,14.395,14.396,0.025919999927282333],[1742397120000,14.402,14.402,14.375,14.376,0.02319999970495701],[1742397180000,14.376,14.376,14.358,14.368,0.01727999933063984],[1742397240000,14.362,14.363,14.345,14.363,0.030239999294281006],[1742397300000,14.36,14.365,14.354,14.358,0.03167999908328056],[1742397360000,14.357,14.372,14.344,14.357,0.041760001331567764],[1742397420000,14.357,14.357,14.314,14.327,0.04479999840259552],[1742397480000,14.327,14.332,14.319,14.321,0.02879999950528145],[1742397540000,14.321,14.322,14.313,14.322,0.02160000056028366],[1742397600000,14.318,14.349,14.318,14.349,0.025919999927282333],[1742397660000,14.353,14.363,14.35,14.363,0.018719999119639397],[1742397720000,14.369,14.39,14.369,14.384,0.03311999887228012],[1742397780000,14.384,14.388,14.379,14.385,0.02160000056028366],[1742397840000,14.384,14.387,14.379,14.382,0.020160000771284103],[1742397900000,14.381,14.398,14.369,14.398,0.030239999294281006],[1742397960000,14.4,14.413,14.4,14.413,0.02160000056028366],[1742398020000,14.414,14.419,14.409,14.418,0.018719999119639397],[1742398080000,14.415,14.427,14.397,14.407,0.035999998450279236],[1742398140000,14.403,14.409,14.4,14.406,0.007199999876320362],[1742398200000,14.405,14.405,14.382,14.397,0.02160000056028366],[1742398260000,14.388,14.406,14.387,14.405,0.020160000771284103],[1742398320000,14.411,14.411,14.399,14.408,0.010080000385642052],[1742398380000,14.405,14.42,14.403,14.418,0.020160000771284103],[1742398440000,14.416,14.423,14.405,14.414,0.020160000771284103],[1742398500000,14.404,14.404,14.389,14.395,0.02735999971628189],[1742398560000,14.397,14.434,14.397,14.429,0.035999998450279236],[1742398620000,14.434,14.462,14.434,14.443,0.07631999999284744],[1742398680000,14.446,14.468,14.446,14.463,0.02879999950528145],[1742398740000,14.466,14.47,14.439,14.446,0.07872000336647034],[1742398800000,14.446,14.459,14.446,14.458,0.02735999971628189],[1742398860000,14.459,14.468,14.456,14.464,0.012959999963641167],[1742398920000,14.466,14.496,14.466,14.496,0.05183999985456467],[1742398980000,14.493,14.502,14.489,14.496,0.03167999908328056],[1742399040000,14.492,14.501,14.454,14.481,0.057920001447200775],[1742399100000,14.485,14.501,14.482,14.491,0.04320000112056732],[1742399160000,14.487,14.487,14.447,14.448,0.06943999975919724],[1742399220000,14.454,14.462,14.445,14.462,0.025919999927282333],[1742399280000,14.465,14.474,14.453,14.474,0.02735999971628189],[1742399340000,14.474,14.505,14.474,14.502,0.03455999866127968],[1742399400000,14.504,14.521,14.486,14.488,0.06351999938488007],[1742399460000,14.492,14.496,14.481,14.481,0.02735999971628189],[1742399520000,14.476,14.477,14.449,14.474,0.04912000149488449],[1742399580000,14.476,14.49,14.476,14.489,0.03455999866127968],[1742399640000,14.488,14.509,14.474,14.492,0.053599998354911804],[1742399700000,14.487,14.494,14.464,14.468,0.04320000112056732],[1742399760000,14.472,14.501,14.472,14.494,0.03167999908328056],[1742399820000,14.492,14.492,14.475,14.478,0.02879999950528145],[1742399880000,14.472,14.472,14.453,14.454,0.07056000083684921],[1742399940000,14.453,14.457,14.448,14.452,0.05471999943256378],[1742400000000,14.453,14.471,14.449,14.449,0.04464000090956688],[1742400060000,14.446,14.46,14.433,14.433,0.053279999643564224],[1742400120000,14.436,14.436,14.423,14.427,0.047520000487565994],[1742400180000,14.434,14.434,14.412,14.422,0.03167999908328056],[1742400240000,14.418,14.428,14.413,14.417,0.03743999823927879],[1742400300000,14.417,14.42,14.4,14.403,0.03455999866127968],[1742400360000,14.401,14.409,14.389,14.389,0.03455999866127968],[1742400420000,14.39,14.396,14.376,14.394,0.03167999908328056],[1742400480000,14.395,14.426,14.395,14.426,0.02879999950528145],[1742400540000,14.424,14.429,14.422,14.422,0.01152000017464161],[1742400600000,14.421,14.431,14.403,14.409,0.02879999950528145],[1742400660000,14.41,14.418,14.399,14.399,0.02735999971628189],[1742400720000,14.395,14.401,14.363,14.363,0.03432000055909157],[1742400780000,14.363,14.383,14.351,14.383,0.05615999922156334],[1742400840000,14.383,14.397,14.379,14.389,0.036159999668598175],[1742400900000,14.395,14.395,14.372,14.386,0.04464000090956688],[1742400960000,14.39,14.39,14.365,14.367,0.06047999858856201],[1742401020000,14.368,14.377,14.354,14.377,0.04912000149488449],[1742401080000,14.379,14.392,14.371,14.386,0.05040000006556511],[1742401140000,14.388,14.402,14.379,14.401,0.035999998450279236],[1742401200000,14.4,14.409,14.383,14.4,0.0575999990105629],[1742401260000,14.396,14.404,14.388,14.404,0.047520000487565994],[1742401320000,14.408,14.418,14.408,14.415,0.04896000027656555],[1742401380000,14.419,14.436,14.414,14.426,0.05344000086188316],[1742401440000,14.414,14.422,14.375,14.388,0.05920000001788139],[1742401500000,14.387,14.388,14.354,14.381,0.05936000123620033],[1742401560000,14.381,14.382,14.371,14.381,0.02879999950528145],[1742401620000,14.381,14.392,14.379,14.388,0.03167999908328056],[1742401680000,14.383,14.383,14.371,14.375,0.020160000771284103],[1742401740000,14.374,14.38,14.37,14.379,0.01583999954164028],[1742401800000,14.38,14.383,14.361,14.364,0.035999998450279236],[1742401860000,14.359,14.359,14.329,14.344,0.03903999924659729],[1742401920000,14.345,14.351,14.343,14.348,0.02735999971628189],[1742401980000,14.349,14.352,14.327,14.329,0.03888000175356865],[1742402040000,14.331,14.332,14.312,14.33,0.04464000090956688],[1742402100000,14.331,14.333,14.315,14.315,0.053279999643564224],[1742402160000,14.315,14.319,14.304,14.31,0.041760001331567764],[1742402220000,14.31,14.31,14.29,14.29,0.035999998450279236],[1742402280000,14.288,14.302,14.288,14.302,0.01727999933063984],[1742402340000,14.302,14.315,14.296,14.303,0.030239999294281006],[1742402400000,14.299,14.318,14.297,14.318,0.024480000138282776],[1742402460000,14.32,14.325,14.303,14.312,0.02735999971628189],[1742402520000,14.315,14.324,14.313,14.314,0.014399999752640724],[1742402580000,14.313,14.313,14.285,14.285,0.0318400003015995],[1742402640000,14.284,14.298,14.282,14.293,0.03759999945759773],[1742402700000,14.295,14.318,14.29,14.292,0.053279999643564224],[1742402760000,14.294,14.323,14.288,14.318,0.04032000154256821],[1742402820000,14.314,14.334,14.314,14.331,0.04896000027656555],[1742402880000,14.332,14.338,14.325,14.332,0.024480000138282776],[1742402940000,14.328,14.331,14.313,14.314,0.04464000090956688],[1742403000000,14.317,14.321,14.311,14.317,0.025919999927282333],[1742403060000,14.314,14.314,14.291,14.292,0.03167999908328056],[1742403120000,14.295,14.318,14.295,14.316,0.02879999950528145],[1742403180000,14.318,14.335,14.318,14.332,0.036159999668598175],[1742403240000,14.333,14.353,14.333,14.345,0.02735999971628189],[1742403300000,14.345,14.348,14.328,14.34,0.03311999887228012],[1742403360000,14.336,14.338,14.329,14.333,0.02160000056028366],[1742403420000,14.333,14.333,14.323,14.333,0.02160000056028366],[1742403480000,14.332,14.332,14.325,14.327,0.012959999963641167],[1742403540000,14.332,14.334,14.325,14.329,0.01152000017464161],[1742403600000,14.327,14.339,14.323,14.334,0.02304000034928322],[1742403660000,14.336,14.341,14.314,14.329,0.057760000228881836],[1742403720000,14.326,14.326,14.298,14.308,0.05040000006556511],[1742403780000,14.305,14.314,14.303,14.31,0.04464000090956688],[1742403840000,14.314,14.315,14.293,14.303,0.041760001331567764],[1742403900000,14.306,14.322,14.306,14.314,0.04464000090956688],[1742403960000,14.316,14.316,14.298,14.307,0.041760001331567764],[1742404020000,14.311,14.311,14.295,14.301,0.030239999294281006],[1742404080000,14.297,14.311,14.294,14.299,0.03167999908328056],[1742404140000,14.298,14.304,14.29,14.3,0.025919999927282333],[1742404200000,14.295,14.299,14.289,14.299,0.03888000175356865],[1742404260000,14.3,14.312,14.294,14.296,0.04335999861359596],[1742404320000,14.295,14.303,14.283,14.288,0.024480000138282776],[1742404380000,14.287,14.287,14.273,14.276,0.024480000138282776],[1742404440000,14.276,14.276,14.26,14.265,0.047520000487565994],[1742404500000,14.264,14.278,14.262,14.268,0.030239999294281006],[1742404560000,14.271,14.287,14.27,14.284,0.03167999908328056],[1742404620000,14.289,14.289,14.286,14.288,0.00863999966531992],[1742404680000,14.286,14.293,14.283,14.293,0.007199999876320362],[1742404740000,14.291,14.298,14.288,14.289,0.02735999971628189],[1742404800000,14.289,14.29,14.275,14.287,0.024480000138282776],[1742404860000,14.291,14.295,14.274,14.278,0.03328000009059906],[1742404920000,14.28,14.283,14.273,14.275,0.018719999119639397],[1742404980000,14.274,14.285,14.274,14.278,0.014399999752640724],[1742405040000,14.281,14.284,14.264,14.277,0.024639999493956566],[1742405100000,14.277,14.283,14.268,14.268,0.020160000771284103],[1742405160000,14.266,14.266,14.254,14.266,0.025919999927282333],[1742405220000,14.262,14.267,14.245,14.249,0.03311999887228012],[1742405280000,14.246,14.251,14.238,14.247,0.024480000138282776],[1742405340000,14.246,14.246,14.217,14.232,0.03863999992609024],[1742405400000,14.231,14.236,14.214,14.22,0.06191999837756157],[1742405460000,14.218,14.218,14.184,14.189,0.036159999668598175],[1742405520000,14.187,14.187,14.163,14.183,0.05615999922156334],[1742405580000,14.185,14.185,14.151,14.16,0.03888000175356865],[1742405640000,14.161,14.164,14.151,14.151,0.024480000138282776],[1742405700000,14.156,14.168,14.142,14.142,0.041760001331567764],[1742405760000,14.146,14.159,14.13,14.147,0.03455999866127968],[1742405820000,14.148,14.16,14.139,14.139,0.035999998450279236],[1742405880000,14.14,14.146,14.127,14.13,0.03888000175356865],[1742405940000,14.132,14.138,14.109,14.109,0.03888000175356865],[1742406000000,14.108,14.199,14.087,14.144,0.24327999353408813],[1742406060000,14.152,14.152,14.106,14.116,0.07919999957084656],[1742406120000,14.114,14.133,14.114,14.118,0.041760001331567764],[1742406180000,14.121,14.13,14.103,14.11,0.04032000154256821],[1742406240000,14.11,14.112,14.093,14.094,0.041760001331567764],[1742406300000,14.09,14.103,14.082,14.1,0.0676800012588501],[1742406360000,14.103,14.123,14.095,14.116,0.0575999990105629],[1742406420000,14.108,14.119,14.094,14.117,0.06335999816656113],[1742406480000,14.119,14.137,14.104,14.134,0.053599998354911804],[1742406540000,14.137,14.144,14.124,14.144,0.030239999294281006],[1742406600000,14.147,14.17,14.147,14.16,0.04639999940991402],[1742406660000,14.17,14.189,14.17,14.187,0.041760001331567764],[1742406720000,14.187,14.187,14.171,14.174,0.018719999119639397],[1742406780000,14.179,14.18,14.161,14.17,0.024480000138282776],[1742406840000,14.174,14.19,14.174,14.19,0.035999998450279236],[1742406900000,14.193,14.205,14.189,14.189,0.04032000154256821],[1742406960000,14.195,14.222,14.189,14.221,0.07840000092983246],[1742407020000,14.218,14.22,14.184,14.184,0.03455999866127968],[1742407080000,14.19,14.191,14.169,14.169,0.0318400003015995],[1742407140000,14.164,14.194,14.164,14.194,0.03328000009059906],[1742407200000,14.195,14.39,14.126,14.299,1.1427199840545654],[1742407260000,14.301,14.328,14.229,14.237,0.2372799962759018],[1742407320000,14.241,14.266,14.187,14.189,0.16840000450611115],[1742407380000,14.191,14.242,14.179,14.205,0.11208000034093857],[1742407440000,14.204,14.224,14.189,14.198,0.10096000134944916],[1742407500000,14.202,14.202,14.132,14.15,0.14127999544143677],[1742407560000,14.138,14.149,14.057,14.057,0.17440000176429749],[1742407620000,14.06,14.101,14.036,14.094,0.21216000616550446],[1742407680000,14.096,14.128,14.079,14.094,0.16816000640392303],[1742407740000,14.092,14.157,14.092,14.149,0.10655999928712845],[1742407800000,14.146,14.196,14.146,14.193,0.1196800023317337],[1742407860000,14.193,14.244,14.193,14.209,0.12272000312805176],[1742407920000,14.212,14.263,14.209,14.243,0.11231999844312668],[1742407980000,14.245,14.266,14.221,14.233,0.07056000083684921],[1742408040000,14.229,14.255,14.225,14.232,0.06480000168085098],[1742408100000,14.23,14.308,14.23,14.308,0.12960000336170197],[1742408160000,14.308,14.331,14.273,14.302,0.1486400067806244],[1742408220000,14.303,14.305,14.27,14.276,0.059039998799562454],[1742408280000,14.267,14.282,14.252,14.252,0.06335999816656113],[1742408340000,14.254,14.258,14.2,14.2,0.07919999957084656],[1742408400000,14.2,14.202,14.153,14.161,0.11407999694347382],[1742408460000,14.165,14.177,14.149,14.167,0.0777600035071373],[1742408520000,14.171,14.218,14.171,14.218,0.11247999966144562],[1742408580000,14.213,14.225,14.191,14.203,0.06335999816656113],[1742408640000,14.196,14.209,14.179,14.189,0.03903999924659729],[1742408700000,14.181,14.204,14.181,14.196,0.07487999647855759],[1742408760000,14.192,14.203,14.139,14.159,0.07823999971151352],[1742408820000,14.159,14.176,14.159,14.176,0.05471999943256378],[1742408880000,14.178,14.181,14.139,14.139,0.0676800012588501],[1742408940000,14.143,14.152,14.126,14.146,0.09647999703884125],[1742409000000,14.141,14.208,14.141,14.183,0.08495999872684479],[1742409060000,14.187,14.249,14.187,14.241,0.08064000308513641],[1742409120000,14.242,14.276,14.229,14.268,0.08528000116348267],[1742409180000,14.268,14.285,14.248,14.248,0.11376000195741653],[1742409240000,14.246,14.256,14.227,14.249,0.08495999872684479],[1742409300000,14.229,14.262,14.229,14.23,0.0793600007891655],[1742409360000,14.232,14.242,14.21,14.21,0.07487999647855759],[1742409420000,14.213,14.234,14.21,14.225,0.06480000168085098],[1742409480000,14.229,14.233,14.182,14.194,0.10367999970912933],[1742409540000,14.19,14.19,14.165,14.18,0.0676800012588501],[1742409600000,14.186,14.186,14.146,14.147,0.06480000168085098],[1742409660000,14.155,14.198,14.147,14.19,0.0575999990105629],[1742409720000,14.193,14.21,14.177,14.201,0.05615999922156334],[1742409780000,14.201,14.209,14.179,14.197,0.06784000247716904],[1742409840000,14.196,14.208,14.189,14.199,0.05615999922156334],[1742409900000,14.2,14.239,14.2,14.218,0.07631999999284744],[1742409960000,14.219,14.219,14.181,14.193,0.07056000083684921],[1742410020000,14.195,14.201,14.181,14.196,0.07631999999284744],[1742410080000,14.203,14.222,14.195,14.213,0.05183999985456467],[1742410140000,14.223,14.24,14.213,14.228,0.06623999774456024],[1742410200000,14.228,14.237,14.221,14.234,0.0575999990105629],[1742410260000,14.235,14.265,14.214,14.26,0.08799999952316284],[1742410320000,14.262,14.306,14.262,14.306,0.0878399983048439],[1742410380000,14.309,14.419,14.309,14.418,0.15984000265598297],[1742410440000,14.42,14.42,14.375,14.393,0.1857600063085556],[1742410500000,14.387,14.43,14.366,14.43,0.08207999914884567],[1742410560000,14.431,14.47,14.431,14.469,0.10512000322341919],[1742410620000,14.47,14.482,14.449,14.467,0.10704000294208527],[1742410680000,14.472,14.486,14.464,14.466,0.09359999746084213],[1742410740000,14.467,14.494,14.439,14.439,0.12095999717712402],[1742410800000,14.448,14.508,14.448,14.47,0.1656000018119812],[1742410860000,14.471,14.471,14.414,14.417,0.17632000148296356],[1742410920000,14.417,14.429,14.397,14.405,0.10080000013113022],[1742410980000,14.405,14.415,14.371,14.406,0.13247999548912048],[1742411040000,14.398,14.424,14.378,14.378,0.08064000308513641],[1742411100000,14.381,14.402,14.355,14.392,0.08352000266313553],[1742411160000,14.388,14.427,14.388,14.406,0.06639999896287918],[1742411220000,14.404,14.421,14.396,14.402,0.08352000266313553],[1742411280000,14.396,14.426,14.396,14.413,0.059039998799562454],[1742411340000,14.418,14.429,14.389,14.394,0.07631999999284744],[1742411400000,14.388,14.424,14.364,14.372,0.1252799928188324],[1742411460000,14.365,14.408,14.365,14.375,0.09647999703884125],[1742411520000,14.371,14.378,14.346,14.363,0.059039998799562454],[1742411580000,14.363,14.364,14.341,14.342,0.07487999647855759],[1742411640000,14.343,14.372,14.336,14.369,0.06047999858856201],[1742411700000,14.376,14.387,14.346,14.353,0.07487999647855759],[1742411760000,14.357,14.372,14.346,14.351,0.0676800012588501],[1742411820000,14.351,14.359,14.341,14.351,0.08928000181913376],[1742411880000,14.353,14.389,14.339,14.371,0.07791999727487564],[1742411940000,14.368,14.401,14.366,14.39,0.06911999732255936],[1742412000000,14.39,14.391,14.324,14.33,0.07791999727487564],[1742412060000,14.327,14.327,14.271,14.291,0.09375999867916107],[1742412120000,14.292,14.295,14.247,14.25,0.08928000181913376],[1742412180000,14.253,14.255,14.226,14.255,0.08671999722719193],[1742412240000,14.258,14.259,14.237,14.254,0.04320000112056732],[1742412300000,14.255,14.277,14.245,14.275,0.059039998799562454],[1742412360000,14.271,14.271,14.239,14.245,0.05632000043988228],[1742412420000,14.242,14.242,14.196,14.213,0.0692799985408783],[1742412480000,14.218,14.236,14.193,14.196,0.053279999643564224],[1742412540000,14.197,14.217,14.183,14.212,0.059039998799562454],[1742412600000,14.215,14.246,14.205,14.239,0.0575999990105629],[1742412660000,14.234,14.264,14.224,14.229,0.08640000224113464],[1742412720000,14.23,14.26,14.225,14.25,0.06335999816656113],[1742412780000,14.246,14.28,14.246,14.27,0.07056000083684921],[1742412840000,14.267,14.274,14.243,14.245,0.05615999922156334],[1742412900000,14.249,14.264,14.228,14.229,0.06047999858856201],[1742412960000,14.23,14.271,14.23,14.251,0.05471999943256378],[1742413020000,14.259,14.259,14.225,14.233,0.047520000487565994],[1742413080000,14.232,14.289,14.228,14.281,0.059039998799562454],[1742413140000,14.278,14.283,14.254,14.273,0.05040000006556511],[1742413200000,14.269,14.297,14.261,14.288,0.041760001331567764],[1742413260000,14.29,14.309,14.29,14.299,0.035999998450279236],[1742413320000,14.301,14.303,14.287,14.295,0.03455999866127968],[1742413380000,14.303,14.303,14.253,14.253,0.05040000006556511],[1742413440000,14.259,14.286,14.259,14.286,0.02735999971628189],[1742413500000,14.281,14.321,14.259,14.319,0.07072000205516815],[1742413560000,14.316,14.316,14.282,14.292,0.06911999732255936],[1742413620000,14.292,14.321,14.269,14.316,0.08079999685287476],[1742413680000,14.312,14.328,14.288,14.31,0.06911999732255936],[1742413740000,14.306,14.311,14.282,14.282,0.05183999985456467],[1742413800000,14.282,14.282,14.25,14.253,0.07631999999284744],[1742413860000,14.255,14.273,14.245,14.266,0.04032000154256821],[1742413920000,14.268,14.288,14.249,14.28,0.06976000219583511],[1742413980000,14.276,14.306,14.276,14.301,0.041760001331567764],[1742414040000,14.3,14.315,14.298,14.298,0.04032000154256821],[1742414100000,14.296,14.296,14.253,14.266,0.047520000487565994],[1742414160000,14.266,14.295,14.266,14.291,0.035999998450279236],[1742414220000,14.292,14.306,14.277,14.277,0.05615999922156334],[1742414280000,14.277,14.293,14.277,14.279,0.03167999908328056],[1742414340000,14.278,14.314,14.278,14.311,0.04479999840259552],[1742414400000,14.315,14.322,14.299,14.317,0.04927999898791313],[1742414460000,14.315,14.315,14.284,14.299,0.03759999945759773],[1742414520000,14.297,14.33,14.297,14.306,0.03759999945759773],[1742414580000,14.307,14.341,14.284,14.331,0.04623999819159508],[1742414640000,14.335,14.342,14.33,14.335,0.02879999950528145],[1742414700000,14.332,14.377,14.329,14.377,0.03743999823927879],[1742414760000,14.379,14.414,14.379,14.392,0.06335999816656113],[1742414820000,14.396,14.405,14.369,14.377,0.05344000086188316],[1742414880000,14.376,14.376,14.36,14.364,0.05183999985456467],[1742414940000,14.365,14.368,14.357,14.362,0.03455999866127968],[1742415000000,14.364,14.392,14.364,14.377,0.05488000065088272],[1742415060000,14.376,14.402,14.375,14.402,0.02751999907195568],[1742415120000,14.418,14.418,14.395,14.413,0.09935999661684036],[1742415180000,14.413,14.455,14.411,14.452,0.07088000327348709],[1742415240000,14.451,14.469,14.427,14.43,0.11952000111341476],[1742415300000,14.428,14.473,14.418,14.454,0.07631999999284744],[1742415360000,14.457,14.474,14.455,14.474,0.04608000069856644],[1742415420000,14.472,14.492,14.458,14.492,0.07631999999284744],[1742415480000,14.49,14.538,14.486,14.522,0.09216000139713287],[1742415540000,14.52,14.522,14.479,14.487,0.12415999919176102],[1742415600000,14.488,14.54,14.482,14.531,0.11535999923944473],[1742415660000,14.534,14.593,14.514,14.529,0.26256000995635986],[1742415720000,14.534,14.541,14.509,14.515,0.08656000345945358],[1742415780000,14.516,14.516,14.478,14.478,0.05040000006556511],[1742415840000,14.476,14.49,14.476,14.482,0.024480000138282776],[1742415900000,14.477,14.497,14.477,14.483,0.03743999823927879],[1742415960000,14.482,14.503,14.472,14.497,0.052000001072883606],[1742416020000,14.496,14.516,14.494,14.509,0.03888000175356865],[1742416080000,14.507,14.574,14.489,14.554,0.11599999666213989],[1742416140000,14.55,14.562,14.509,14.513,0.0692799985408783],[1742416200000,14.513,14.523,14.497,14.5,0.05615999922156334],[1742416260000,14.499,14.502,14.485,14.485,0.024480000138282776],[1742416320000,14.487,14.494,14.479,14.485,0.04320000112056732],[1742416380000,14.486,14.496,14.481,14.493,0.02735999971628189],[1742416440000,14.491,14.491,14.47,14.489,0.03455999866127968],[1742416500000,14.491,14.506,14.486,14.504,0.024480000138282776],[1742416560000,14.506,14.506,14.479,14.48,0.042080000042915344],[1742416620000,14.471,14.484,14.444,14.479,0.047680001705884933],[1742416680000,14.478,14.488,14.476,14.483,0.024480000138282776],[1742416740000,14.479,14.492,14.468,14.478,0.03455999866127968],[1742416800000,14.475,14.485,14.472,14.473,0.018719999119639397],[1742416860000,14.471,14.471,14.429,14.454,0.03471999987959862],[1742416920000,14.451,14.477,14.446,14.466,0.03888000175356865],[1742416980000,14.472,14.486,14.449,14.471,0.036159999668598175],[1742417040000,14.465,14.465,14.424,14.437,0.035999998450279236],[1742417100000,14.432,14.434,14.409,14.423,0.047839999198913574],[1742417160000,14.431,14.432,14.422,14.429,0.02879999950528145],[1742417220000,14.436,14.451,14.424,14.437,0.04927999898791313],[1742417280000,14.439,14.455,14.436,14.447,0.02160000056028366],[1742417340000,14.442,14.442,14.411,14.412,0.02160000056028366],[1742417400000,14.414,14.445,14.414,14.445,0.030239999294281006],[1742417460000,14.452,14.454,14.424,14.425,0.02160000056028366],[1742417520000,14.426,14.432,14.411,14.42,0.041919998824596405],[1742417580000,14.416,14.418,14.404,14.418,0.025919999927282333],[1742417640000,14.414,14.425,14.399,14.42,0.03920000046491623],[1742417700000,14.417,14.417,14.384,14.405,0.0318400003015995],[1742417760000,14.407,14.412,14.396,14.405,0.02304000034928322],[1742417820000,14.404,14.422,14.389,14.422,0.053599998354911804],[1742417880000,14.422,14.442,14.422,14.442,0.020160000771284103],[1742417940000,14.448,14.473,14.447,14.473,0.02735999971628189],[1742418000000,14.47,14.484,14.454,14.473,0.04912000149488449],[1742418060000,14.477,14.486,14.462,14.486,0.041760001331567764],[1742418120000,14.481,14.507,14.479,14.492,0.05040000006556511],[1742418180000,14.488,14.511,14.485,14.507,0.030400000512599945],[1742418240000,14.5,14.5,14.474,14.483,0.036320000886917114],[1742418300000,14.488,14.496,14.473,14.496,0.03311999887228012],[1742418360000,14.499,14.509,14.474,14.496,0.05056000128388405],[1742418420000,14.501,14.515,14.499,14.515,0.02879999950528145],[1742418480000,14.52,14.562,14.52,14.546,0.09663999825716019],[1742418540000,14.546,14.571,14.531,14.559,0.09087999910116196],[1742418600000,14.539,14.604,14.539,14.599,0.1852799952030182],[1742418660000,14.598,14.612,14.564,14.592,0.1748799979686737],[1742418720000,14.591,14.598,14.564,14.585,0.0684799998998642],[1742418780000,14.584,14.596,14.584,14.594,0.02160000056028366],[1742418840000,14.592,14.592,14.57,14.575,0.024480000138282776],[1742418900000,14.583,14.583,14.576,14.576,0.020160000771284103],[1742418960000,14.576,14.585,14.564,14.568,0.024480000138282776],[1742419020000,14.57,14.646,14.569,14.632,0.057760000228881836],[1742419080000,14.632,14.635,14.604,14.621,0.03888000175356865],[1742419140000,14.615,14.626,14.611,14.611,0.024480000138282776],[1742419200000,14.611,14.613,14.608,14.608,0.018719999119639397],[1742419260000,14.61,14.615,14.589,14.61,0.033440001308918],[1742419320000,14.612,14.623,14.602,14.623,0.025919999927282333],[1742419380000,14.625,14.67,14.614,14.664,0.036159999668598175],[1742419440000,14.664,14.665,14.634,14.647,0.11231999844312668],[1742419500000,14.643,14.643,14.618,14.631,0.05040000006556511],[1742419560000,14.632,14.632,14.609,14.609,0.02304000034928322],[1742419620000,14.606,14.61,14.603,14.607,0.01152000017464161],[1742419680000,14.608,14.626,14.608,14.609,0.01152000017464161],[1742419740000,14.608,14.608,14.595,14.595,0.014399999752640724],[1742419800000,14.592,14.596,14.58,14.595,0.02304000034928322],[1742419860000,14.595,14.603,14.586,14.586,0.014399999752640724],[1742419920000,14.582,14.627,14.575,14.6,0.06623999774456024],[1742419980000,14.603,14.681,14.603,14.661,0.059039998799562454],[1742420040000,14.662,14.662,14.636,14.64,0.06047999858856201],[1742420100000,14.648,14.687,14.648,14.668,0.04032000154256821],[1742420160000,14.669,14.675,14.619,14.646,0.1096000000834465],[1742420220000,14.647,14.66,14.643,14.643,0.06047999858856201],[1742420280000,14.642,14.658,14.617,14.658,0.08207999914884567],[1742420340000,14.657,14.657,14.627,14.633,0.03743999823927879],[1742420400000,14.632,14.635,14.612,14.612,0.020160000771284103],[1742420460000,14.608,14.621,14.604,14.62,0.01727999933063984],[1742420520000,14.619,14.623,14.609,14.611,0.014399999752640724],[1742420580000,14.617,14.632,14.617,14.632,0.014399999752640724],[1742420640000,14.629,14.629,14.605,14.605,0.02160000056028366],[1742420700000,14.604,14.611,14.599,14.611,0.014399999752640724],[1742420760000,14.612,14.613,14.61,14.613,0.01152000017464161],[1742420820000,14.611,14.617,14.606,14.606,0.02304000034928322],[1742420880000,14.609,14.61,14.601,14.61,0.020160000771284103],[1742420940000,14.613,14.663,14.613,14.663,0.041760001331567764],[1742421000000,14.659,14.659,14.637,14.637,0.020160000771284103],[1742421060000,14.638,14.647,14.635,14.636,0.00863999966531992],[1742421120000,14.639,14.646,14.612,14.612,0.024240000173449516],[1742421180000,14.611,14.62,14.611,14.619,0.010080000385642052],[1742421240000,14.619,14.635,14.619,14.619,0.02304000034928322],[1742421300000,14.62,14.631,14.602,14.602,0.020160000771284103],[1742421360000,14.603,14.607,14.595,14.595,0.03167999908328056],[1742421420000,14.599,14.622,14.599,14.622,0.012959999963641167],[1742421480000,14.627,14.631,14.627,14.631,0.005760000087320805],[1742421540000,14.628,14.642,14.608,14.642,0.03311999887228012],[1742421600000,14.624,14.663,14.624,14.643,0.09232000261545181],[1742421660000,14.652,14.67,14.651,14.667,0.03888000175356865],[1742421720000,14.667,14.701,14.666,14.696,0.07487999647855759],[1742421780000,14.701,14.719,14.697,14.7,0.05040000006556511],[1742421840000,14.704,14.722,14.668,14.68,0.06623999774456024],[1742421900000,14.68,14.697,14.668,14.671,0.04320000112056732],[1742421960000,14.672,14.69,14.669,14.69,0.04608000069856644],[1742422020000,14.69,14.693,14.682,14.686,0.02160000056028366],[1742422080000,14.687,14.688,14.677,14.68,0.02160000056028366],[1742422140000,14.681,14.681,14.658,14.658,0.018719999119639397],[1742422200000,14.657,14.67,14.651,14.67,0.024480000138282776],[1742422260000,14.668,14.684,14.667,14.677,0.03167999908328056],[1742422320000,14.678,14.678,14.66,14.66,0.014399999752640724],[1742422380000,14.661,14.668,14.66,14.668,0.012959999963641167],[1742422440000,14.672,14.682,14.669,14.682,0.02304000034928322],[1742422500000,14.688,14.693,14.678,14.679,0.02735999971628189],[1742422560000,14.677,14.677,14.656,14.658,0.04032000154256821],[1742422620000,14.659,14.679,14.659,14.663,0.03167999908328056],[1742422680000,14.665,14.668,14.648,14.648,0.01152000017464161],[1742422740000,14.648,14.659,14.641,14.648,0.03311999887228012],[1742422800000,14.651,14.651,14.64,14.648,0.030239999294281006],[1742422860000,14.642,14.653,14.634,14.639,0.025919999927282333],[1742422920000,14.64,14.64,14.625,14.625,0.020160000771284103],[1742422980000,14.628,14.644,14.628,14.64,0.018719999119639397],[1742423040000,14.642,14.654,14.642,14.654,0.02735999971628189],[1742423100000,14.655,14.666,14.655,14.66,0.03167999908328056],[1742423160000,14.656,14.669,14.644,14.661,0.036159999668598175],[1742423220000,14.657,14.67,14.656,14.668,0.020160000771284103],[1742423280000,14.669,14.68,14.661,14.663,0.02751999907195568],[1742423340000,14.666,14.666,14.649,14.661,0.02751999907195568],[1742423400000,14.665,14.668,14.652,14.668,0.02735999971628189],[1742423460000,14.668,14.692,14.668,14.692,0.025919999927282333],[1742423520000,14.695,14.707,14.679,14.707,0.05056000128388405],[1742423580000,14.709,14.726,14.706,14.724,0.053279999643564224],[1742423640000,14.719,14.729,14.717,14.718,0.035999998450279236],[1742423700000,14.714,14.721,14.713,14.716,0.03167999908328056],[1742423760000,14.718,14.726,14.718,14.726,0.03455999866127968],[1742423820000,14.722,14.726,14.714,14.724,0.03888000175356865],[1742423880000,14.724,14.745,14.709,14.722,0.07072000205516815],[1742423940000,14.721,14.722,14.71,14.71,0.024480000138282776],[1742424000000,14.711,14.711,14.689,14.705,0.04368000105023384],[1742424060000,14.707,14.753,14.707,14.753,0.07631999999284744],[1742424120000,14.752,14.768,14.751,14.764,0.03888000175356865],[1742424180000,14.766,14.774,14.747,14.751,0.047520000487565994],[1742424240000,14.752,14.781,14.748,14.76,0.05471999943256378],[1742424300000,14.756,14.783,14.753,14.771,0.07344000041484833],[1742424360000,14.768,14.774,14.755,14.758,0.03455999866127968],[1742424420000,14.753,14.753,14.719,14.738,0.05632000043988228],[1742424480000,14.737,14.758,14.736,14.748,0.041760001331567764],[1742424540000,14.747,14.759,14.739,14.752,0.02751999907195568],[1742424600000,14.752,14.753,14.737,14.744,0.020160000771284103],[1742424660000,14.738,14.746,14.731,14.745,0.03311999887228012],[1742424720000,14.745,14.747,14.734,14.734,0.018719999119639397],[1742424780000,14.734,14.743,14.733,14.735,0.01727999933063984],[1742424840000,14.733,14.734,14.719,14.734,0.02304000034928322],[1742424900000,14.731,14.741,14.714,14.735,0.02751999907195568],[1742424960000,14.734,14.735,14.726,14.73,0.02304000034928322],[1742425020000,14.732,14.733,14.718,14.718,0.01583999954164028],[1742425080000,14.722,14.722,14.706,14.713,0.02879999950528145],[1742425140000,14.718,14.724,14.712,14.712,0.024480000138282776],[1742425200000,14.715,14.729,14.711,14.711,0.035999998450279236],[1742425260000,14.715,14.73,14.715,14.73,0.01727999933063984],[1742425320000,14.736,14.739,14.71,14.71,0.030239999294281006],[1742425380000,14.713,14.723,14.701,14.716,0.02304000034928322],[1742425440000,14.715,14.736,14.714,14.729,0.030239999294281006],[1742425500000,14.728,14.728,14.686,14.686,0.041519999504089355],[1742425560000,14.687,14.702,14.669,14.679,0.06672000139951706],[1742425620000,14.702,14.707,14.688,14.69,0.03167999908328056],[1742425680000,14.692,14.697,14.687,14.689,0.02735999971628189],[1742425740000,14.691,14.703,14.687,14.703,0.025919999927282333],[1742425800000,14.702,14.702,14.679,14.695,0.026079999282956123],[1742425860000,14.697,14.697,14.687,14.696,0.02304000034928322],[1742425920000,14.697,14.699,14.685,14.694,0.03311999887228012],[1742425980000,14.697,14.71,14.694,14.694,0.02304000034928322],[1742426040000,14.698,14.7,14.692,14.692,0.01583999954164028],[1742426100000,14.69,14.702,14.686,14.686,0.025919999927282333],[1742426160000,14.683,14.693,14.68,14.69,0.025919999927282333],[1742426220000,14.691,14.691,14.683,14.685,0.01727999933063984],[1742426280000,14.686,14.686,14.676,14.681,0.01583999954164028],[1742426340000,14.683,14.686,14.675,14.685,0.01727999933063984],[1742426400000,14.683,14.698,14.674,14.698,0.030400000512599945],[1742426460000,14.699,14.712,14.699,14.71,0.020160000771284103],[1742426520000,14.711,14.725,14.711,14.715,0.02879999950528145],[1742426580000,14.716,14.723,14.707,14.716,0.035999998450279236],[1742426640000,14.711,14.711,14.705,14.71,0.020160000771284103],[1742426700000,14.713,14.734,14.711,14.726,0.03328000009059906],[1742426760000,14.727,14.813,14.727,14.813,0.11823999881744385],[1742426820000,14.815,14.82,14.793,14.793,0.07072000205516815],[1742426880000,14.796,14.798,14.779,14.796,0.04047999903559685],[1742426940000,14.794,14.801,14.779,14.801,0.03903999924659729],[1742427000000,14.797,14.8,14.785,14.792,0.03455999866127968],[1742427060000,14.789,14.797,14.786,14.789,0.02160000056028366],[1742427120000,14.789,14.83,14.789,14.823,0.05183999985456467],[1742427180000,14.822,14.834,14.802,14.802,0.05040000006556511],[1742427240000,14.804,14.81,14.802,14.804,0.024480000138282776],[1742427300000,14.796,14.796,14.778,14.787,0.02879999950528145],[1742427360000,14.787,14.812,14.784,14.81,0.04479999840259552],[1742427420000,14.811,14.823,14.81,14.823,0.04608000069856644],[1742427480000,14.824,14.833,14.82,14.827,0.03167999908328056],[1742427540000,14.826,14.829,14.819,14.819,0.025919999927282333],[1742427600000,14.818,14.842,14.789,14.836,0.06639999896287918],[1742427660000,14.839,14.848,14.835,14.843,0.03888000175356865],[1742427720000,14.843,14.861,14.834,14.86,0.04608000069856644],[1742427780000,14.862,14.878,14.86,14.863,0.0575999990105629],[1742427840000,14.865,14.873,14.853,14.859,0.041760001331567764],[1742427900000,14.858,14.86,14.847,14.855,0.047520000487565994],[1742427960000,14.856,14.866,14.853,14.86,0.059039998799562454],[1742428020000,14.855,14.869,14.838,14.848,0.059039998799562454],[1742428080000,14.845,14.854,14.839,14.849,0.047520000487565994],[1742428140000,14.846,14.854,14.833,14.833,0.047520000487565994],[1742428200000,14.829,14.831,14.807,14.808,0.041760001331567764],[1742428260000,14.81,14.834,14.81,14.826,0.03743999823927879],[1742428320000,14.827,14.837,14.827,14.831,0.02304000034928322],[1742428380000,14.83,14.861,14.83,14.858,0.057920001447200775],[1742428440000,14.86,14.872,14.858,14.858,0.04032000154256821],[1742428500000,14.862,14.862,14.833,14.835,0.05183999985456467],[1742428560000,14.837,14.851,14.837,14.845,0.025919999927282333],[1742428620000,14.845,14.858,14.843,14.85,0.02879999950528145],[1742428680000,14.85,14.868,14.845,14.866,0.041760001331567764],[1742428740000,14.861,14.866,14.86,14.86,0.024480000138282776]]