[[1742342400000,14.13073,14.14118,14.12754,14.13459,1174.0699462890625],[1742342460000,14.13459,14.13745,14.12335,14.1308,1345.52001953125],[1742342520000,14.13698,14.13878,14.12351,14.13057,1563.7900390625],[1742342580000,14.13057,14.1356,14.12219,14.13163,1448.2099609375],[1742342640000,14.13154,14.13764,14.12098,14.13497,2166.139892578125],[1742342700000,14.13506,14.14458,14.12251,14.13685,3176.4599609375],[1742342760000,14.13867,14.14456,14.13109,14.13379,6852.39013671875],[1742342820000,14.13846,14.14381,14.12874,14.14111,3878.6201171875],[1742342880000,14.14102,14.14179,14.13206,14.14104,1749.239990234375],[1742342940000,14.13179,14.14235,14.13031,14.1349,7380.4599609375],[1742343000000,14.13454,14.14187,14.12897,14.13797,7195.5498046875],[1742343060000,14.13753,14.14117,14.12759,14.1411,7446.3798828125],[1742343120000,14.14096,14.14423,14.1335,14.13461,10311.4296875],[1742343180000,14.1343,14.14377,14.13126,14.1371,8912.099609375],[1742343240000,14.13743,14.14415,14.13466,14.1433,7981.93994140625],[1742343300000,14.14366,14.14366,14.13211,14.1405,6805.97021484375],[1742343360000,14.14044,14.14173,14.12689,14.13973,6227.56982421875],[1742343420000,14.13885,14.14132,14.12747,14.12916,6435.85009765625],[1742343480000,14.12942,14.13871,14.12333,14.13871,6637.43017578125],[1742343540000,14.13871,14.13926,14.12464,14.13059,6021.72021484375],[1742343600000,14.13069,14.13744,14.12227,14.12871,10079.6201171875],[1742343660000,14.12963,14.13706,14.12364,14.12788,7808.3798828125],[1742343720000,14.13434,14.13526,14.12268,14.1348,8993.259765625],[1742343780000,14.13045,14.13765,14.12627,14.13028,7258.33984375],[1742343840000,14.12909,14.13758,14.12888,14.13612,2381.77001953125],[1742343900000,14.1362,14.1362,14.12927,14.13526,937.3699951171875],[1742343960000,14.13517,14.13743,14.13113,14.13694,574.4099731445312],[1742344020000,14.1377,14.13806,14.13099,14.13273,711.5399780273438],[1742344080000,14.13266,14.13331,14.13219,14.13306,850.3499755859375],[1742344140000,14.13287,14.13503,14.13266,14.13483,1731.9200439453125],[1742344200000,14.13483,14.13597,14.13316,14.13464,2317.56005859375],[1742344260000,14.13492,14.13573,14.13354,14.13573,1652.5],[1742344320000,14.13542,14.14115,14.1345,14.13794,1711.6400146484375],[1742344380000,14.13719,14.14083,14.13493,14.13972,1840.9100341796875],[1742344440000,14.13963,14.14299,14.13661,14.14121,2264.60009765625],[1742344500000,14.14113,14.14964,14.14088,14.14474,2776.9599609375],[1742344560000,14.14457,14.15076,14.14385,14.14632,825.25],[1742344620000,14.14607,14.15218,14.14378,14.14601,1262.9300537109375],[1742344680000,14.14627,14.14835,14.14558,14.14704,2182.050048828125],[1742344740000,14.14639,14.14761,14.14502,14.14636,1875.22998046875],[1742344800000,14.14601,14.14659,14.14336,14.14506,1949.989990234375],[1742344860000,14.14502,14.1456,14.14144,14.145,2668.050048828125],[1742344920000,14.14491,14.14518,14.14314,14.14426,2157.169921875],[1742344980000,14.14426,14.14461,14.14232,14.14315,1763.0899658203125],[1742345040000,14.14323,14.14438,14.14306,14.14409,1869],[1742345100000,14.14409,14.14827,14.14228,14.14229,4803.490234375],[1742345160000,14.14222,14.14409,14.13885,14.13895,2675.969970703125],[1742345220000,14.13903,14.13911,14.13618,14.13618,2707.510009765625],[1742345280000,14.13619,14.13858,14.13469,14.13486,2196.800048828125],[1742345340000,14.1346,14.13654,14.13444,14.13524,2343.68994140625],[1742345400000,14.13524,14.13817,14.13524,14.13699,2222.159912109375],[1742345460000,14.13697,14.14229,14.13697,14.14212,3696.10009765625],[1742345520000,14.14203,14.14428,14.13734,14.13817,4298.1201171875],[1742345580000,14.1378,14.13876,14.13491,14.13606,4447.669921875],[1742345640000,14.13643,14.14731,14.13617,14.14713,6174.5498046875],[1742345700000,14.14687,14.15164,14.14681,14.14897,5207.43994140625],[1742345760000,14.14949,14.15236,14.14916,14.1516,2770.2900390625],[1742345820000,14.15151,14.15553,14.15037,14.15363,3172.219970703125],[1742345880000,14.15353,14.15471,14.15324,14.1539,2015.3699951171875],[1742345940000,14.15389,14.15486,14.14804,14.14867,2919.77001953125],[1742346000000,14.14852,14.14886,14.14121,14.1421,2657.0400390625],[1742346060000,14.14227,14.14841,14.14012,14.14512,3650.199951171875],[1742346120000,14.14491,14.14826,14.14333,14.14477,3796.06005859375],[1742346180000,14.14441,14.14607,14.14286,14.14505,2348.669921875],[1742346240000,14.14505,14.14556,14.14418,14.14495,1988.52001953125],[1742346300000,14.14486,14.14583,14.14302,14.14391,1441.050048828125],[1742346360000,14.14399,14.14974,14.14375,14.14647,2121.860107421875],[1742346420000,14.14655,14.14749,14.14523,14.14732,1231.8800048828125],[1742346480000,14.14731,14.14731,14.14428,14.1456,1771.280029296875],[1742346540000,14.14647,14.14915,14.14543,14.14757,2667.389892578125],[1742346600000,14.14758,14.14996,14.14727,14.14902,1683.780029296875],[1742346660000,14.1492,14.14981,14.14596,14.14608,1632.3800048828125],[1742346720000,14.14548,14.14558,14.14248,14.14358,3358.949951171875],[1742346780000,14.14412,14.14843,14.14348,14.14686,4616.64990234375],[1742346840000,14.14686,14.14882,14.14646,14.14736,3380.550048828125],[1742346900000,14.14736,14.14879,14.14575,14.14744,3156.47998046875],[1742346960000,14.14711,14.14887,14.14614,14.14763,3863.449951171875],[1742347020000,14.14789,14.14823,14.1449,14.14634,3139.909912109375],[1742347080000,14.14634,14.14866,14.14304,14.14552,5858.52001953125],[1742347140000,14.14587,14.14692,14.14277,14.14321,4365.22021484375],[1742347200000,14.14321,14.14392,14.14285,14.14392,1671.1300048828125],[1742347260000,14.14401,14.14485,14.1424,14.14328,2778.090087890625],[1742347320000,14.14327,14.14491,14.14165,14.1418,4377.66015625],[1742347380000,14.14189,14.1427,14.14097,14.14123,2004.97998046875],[1742347440000,14.14124,14.14124,14.13945,14.13971,3786.77001953125],[1742347500000,14.1398,14.1398,14.13779,14.13819,2319.7099609375],[1742347560000,14.13826,14.14006,14.13745,14.13988,2444.639892578125],[1742347620000,14.13979,14.1421,14.13909,14.14149,2570.860107421875],[1742347680000,14.14081,14.14266,14.14081,14.14265,4104.009765625],[1742347740000,14.14265,14.14318,14.13979,14.13997,5129.419921875],[1742347800000,14.13997,14.14015,14.13399,14.13464,6604.39013671875],[1742347860000,14.13464,14.13841,14.13267,14.13586,4652.759765625],[1742347920000,14.13612,14.13662,14.13406,14.13511,5551.7099609375],[1742347980000,14.13511,14.13825,14.13359,14.13415,4881.580078125],[1742348040000,14.13416,14.13695,14.1337,14.1359,4678.10009765625],[1742348100000,14.13624,14.13701,14.13291,14.13454,5300.580078125],[1742348160000,14.13416,14.13584,14.13327,14.13463,4754.31982421875],[1742348220000,14.13462,14.13575,14.13181,14.13308,4909.5498046875],[1742348280000,14.13307,14.1362,14.13246,14.13418,4195.7900390625],[1742348340000,14.13439,14.13489,14.13228,14.13283,5681.35986328125],[1742348400000,14.13294,14.13364,14.12905,14.1302,4483.58984375],[1742348460000,14.13021,14.13186,14.12903,14.13186,3628.60009765625],[1742348520000,14.13185,14.13478,14.13176,14.13413,2845.43994140625],[1742348580000,14.13457,14.13865,14.13361,14.13659,6932.66015625],[1742348640000,14.13691,14.13851,14.13618,14.13798,4683.14990234375],[1742348700000,14.13787,14.1381,14.13445,14.13587,4171.47021484375],[1742348760000,14.13578,14.1392,14.13461,14.13894,1931.280029296875],[1742348820000,14.13893,14.13947,14.13825,14.13879,2767.43994140625],[1742348880000,14.13879,14.13943,14.13836,14.13904,6071.52978515625],[1742348940000,14.13906,14.13961,14.13656,14.13696,2399.280029296875],[1742349000000,14.13697,14.13793,14.13626,14.13628,3962.419921875],[1742349060000,14.13628,14.13775,14.13512,14.13705,5544.25],[1742349120000,14.13705,14.13913,14.13548,14.13558,3981.1201171875],[1742349180000,14.13548,14.13548,14.13375,14.13437,3790.800048828125],[1742349240000,14.13436,14.13541,14.1341,14.13443,4792.31982421875],[1742349300000,14.13448,14.13449,14.13166,14.13197,3422.64990234375],[1742349360000,14.13219,14.13277,14.13171,14.13236,2464.800048828125],[1742349420000,14.13228,14.13479,14.13182,14.13199,2446.080078125],[1742349480000,14.13199,14.1329,14.13132,14.13274,2458.56005859375],[1742349540000,14.13253,14.1361,14.13113,14.13592,2839.199951171875],[1742349600000,14.136,14.13887,14.13472,14.13709,2957.75],[1742349660000,14.13718,14.13885,14.13703,14.13728,1625.4000244140625],[1742349720000,14.13737,14.13764,14.13597,14.13608,2045.3399658203125],[1742349780000,14.13609,14.13844,14.13504,14.13556,1858.030029296875],[1742349840000,14.13557,14.13645,14.1354,14.13609,1496.4000244140625],[1742349900000,14.13601,14.13651,14.13315,14.13589,2703],[1742349960000,14.13586,14.13717,14.13422,14.13483,2858.97998046875],[1742350020000,14.13509,14.13668,14.13364,14.13401,2456.7099609375],[1742350080000,14.13401,14.13593,14.13237,14.13249,2400.639892578125],[1742350140000,14.1325,14.13387,14.13112,14.13134,2933.969970703125],[1742350200000,14.13117,14.13432,14.13091,14.13262,2622.449951171875],[1742350260000,14.13261,14.13287,14.1295,14.12969,1853.469970703125],[1742350320000,14.12969,14.1304,14.12831,14.12831,2944.52001953125],[1742350380000,14.12832,14.13215,14.12723,14.13183,2412.9599609375],[1742350440000,14.13242,14.13326,14.13179,14.13231,1982.72998046875],[1742350500000,14.13231,14.13476,14.13163,14.13385,2375.85009765625],[1742350560000,14.13355,14.13462,14.13286,14.13442,2550.22998046875],[1742350620000,14.13442,14.13678,14.1342,14.13601,2304.010009765625],[1742350680000,14.13583,14.13698,14.13427,14.13437,2322.639892578125],[1742350740000,14.13436,14.13736,14.13388,14.13664,2294.530029296875],[1742350800000,14.13664,14.13796,14.13466,14.13473,2076.260009765625],[1742350860000,14.13481,14.13671,14.13464,14.13532,2388.0400390625],[1742350920000,14.13531,14.13532,14.13349,14.13402,2356.840087890625],[1742350980000,14.13393,14.13515,14.13328,14.13377,2434.85009765625],[1742351040000,14.13386,14.13586,14.13231,14.13315,3778.449951171875],[1742351100000,14.13292,14.15081,14.13034,14.14402,6434.56982421875],[1742351160000,14.14421,14.14646,14.14281,14.14575,5355.91015625],[1742351220000,14.14589,14.15125,14.14543,14.15125,3853.239990234375],[1742351280000,14.15115,14.15167,14.14581,14.14588,3959.2900390625],[1742351340000,14.14588,14.14614,14.14249,14.14249,3566.469970703125],[1742351400000,14.14242,14.1425,14.11924,14.12821,4358.27001953125],[1742351460000,14.12821,14.13103,14.12683,14.12851,2456.590087890625],[1742351520000,14.12835,14.13184,14.12246,14.12411,2428.610107421875],[1742351580000,14.12409,14.12762,14.12384,14.12549,2116.820068359375],[1742351640000,14.12549,14.12955,14.12464,14.12807,3338.909912109375],[1742351700000,14.12808,14.13022,14.12759,14.13013,2818.31005859375],[1742351760000,14.13012,14.13381,14.13012,14.13313,2344.469970703125],[1742351820000,14.13313,14.1368,14.13297,14.13502,1854.949951171875],[1742351880000,14.13501,14.13616,14.13367,14.13404,1705.52001953125],[1742351940000,14.13456,14.13456,14.13059,14.13111,1452.949951171875],[1742352000000,14.13103,14.13606,14.13007,14.13569,2341.610107421875],[1742352060000,14.13587,14.13787,14.13569,14.13709,2082.489990234375],[1742352120000,14.13708,14.13842,14.13503,14.13558,1508.969970703125],[1742352180000,14.13609,14.14006,14.13548,14.13962,1484.0899658203125],[1742352240000,14.13953,14.13953,14.13647,14.13875,741.969970703125],[1742352300000,14.13869,14.14016,14.13762,14.13966,1293.7900390625],[1742352360000,14.13976,14.14137,14.13936,14.14086,1636.7099609375],[1742352420000,14.14026,14.14026,14.13763,14.13825,1094.27001953125],[1742352480000,14.13806,14.14108,14.13776,14.13784,1187.780029296875],[1742352540000,14.13794,14.13811,14.1355,14.13706,1765.1500244140625],[1742352600000,14.13718,14.14023,14.13718,14.13873,1826.8599853515625],[1742352660000,14.13925,14.14174,14.13925,14.14084,1334.31005859375],[1742352720000,14.1406,14.14194,14.14039,14.14164,1608.6500244140625],[1742352780000,14.14149,14.14468,14.14149,14.14383,2238.429931640625],[1742352840000,14.14392,14.14452,14.14262,14.14262,2232.159912109375],[1742352900000,14.14244,14.14468,14.14196,14.14394,2232.139892578125],[1742352960000,14.14396,14.14451,14.14324,14.14395,1745.8299560546875],[1742353020000,14.14422,14.14501,14.14322,14.1433,1384.1700439453125],[1742353080000,14.14261,14.1432,14.142,14.14263,1141.010009765625],[1742353140000,14.14274,14.14287,14.13986,14.14003,1427.8499755859375],[1742353200000,14.13995,14.14174,14.13931,14.14141,2185.389892578125],[1742353260000,14.14193,14.14297,14.14108,14.1414,1574.4100341796875],[1742353320000,14.14167,14.14297,14.14015,14.14048,2899.31005859375],[1742353380000,14.14057,14.14208,14.14022,14.14159,1689.760009765625],[1742353440000,14.14168,14.14262,14.14028,14.14106,1103.6400146484375],[1742353500000,14.14082,14.14315,14.1405,14.14229,941.530029296875],[1742353560000,14.1422,14.14302,14.1409,14.14206,991.4400024414062],[1742353620000,14.1424,14.14351,14.14158,14.14241,1460.6800537109375],[1742353680000,14.14232,14.14386,14.1417,14.14281,1175.31005859375],[1742353740000,14.1429,14.14394,14.14216,14.14351,1147.239990234375],[1742353800000,14.1435,14.1451,14.14273,14.14426,1100.52001953125],[1742353860000,14.14426,14.14427,14.14105,14.14212,1611.8199462890625],[1742353920000,14.1422,14.14335,14.14133,14.14224,1783.300048828125],[1742353980000,14.1422,14.14313,14.14201,14.14213,916.5599975585938],[1742354040000,14.14232,14.14276,14.14089,14.14188,1739.6400146484375],[1742354100000,14.14192,14.14362,14.14144,14.14245,2587.550048828125],[1742354160000,14.14263,14.14263,14.13944,14.13949,3538.409912109375],[1742354220000,14.13972,14.14029,14.13801,14.13827,2662.419921875],[1742354280000,14.13836,14.139,14.13607,14.13688,2300.909912109375],[1742354340000,14.13695,14.13885,14.13656,14.13823,1618.1400146484375],[1742354400000,14.13791,14.14004,14.13753,14.13902,2001.5999755859375],[1742354460000,14.13893,14.13932,14.1373,14.13799,2238.429931640625],[1742354520000,14.13799,14.14042,14.13764,14.1399,1826.8699951171875],[1742354580000,14.14007,14.14154,14.13956,14.13971,2294.47998046875],[1742354640000,14.13998,14.14123,14.13884,14.13954,3784.77001953125],[1742354700000,14.14002,14.14017,14.13836,14.13837,2637.510009765625],[1742354760000,14.13836,14.1399,14.13738,14.13776,2456.860107421875],[1742354820000,14.13759,14.13851,14.13465,14.13491,1209.6199951171875],[1742354880000,14.13448,14.13687,14.1342,14.1362,1602.5],[1742354940000,14.13637,14.1367,14.13384,14.1365,5481.89990234375],[1742355000000,14.13588,14.13596,14.13379,14.13506,3964.010009765625],[1742355060000,14.13479,14.13522,14.13203,14.13481,4615.8701171875],[1742355120000,14.13454,14.13559,14.13131,14.13207,3623.85009765625],[1742355180000,14.13176,14.13295,14.13049,14.1305,5726.85009765625],[1742355240000,14.13051,14.13119,14.12825,14.12926,3825.179931640625],[1742355300000,14.12926,14.13114,14.12759,14.12896,4210.81982421875],[1742355360000,14.12897,14.13058,14.12782,14.12974,6090.7001953125],[1742355420000,14.13025,14.13128,14.12842,14.13017,3613.35009765625],[1742355480000,14.13016,14.13088,14.12938,14.13046,2695.780029296875],[1742355540000,14.13074,14.13101,14.12797,14.12832,2237.110107421875],[1742355600000,14.12831,14.13125,14.12807,14.13002,2839.2900390625],[1742355660000,14.12993,14.13042,14.12727,14.12803,1238.6400146484375],[1742355720000,14.12795,14.13044,14.12751,14.12953,1968.800048828125],[1742355780000,14.12953,14.13066,14.12878,14.12979,1513.22998046875],[1742355840000,14.12979,14.13056,14.12956,14.12996,1129.43994140625],[1742355900000,14.12992,14.1312,14.12959,14.13015,1029.5999755859375],[1742355960000,14.13015,14.13134,14.12931,14.13064,2637.969970703125],[1742356020000,14.13106,14.13264,14.12978,14.12987,2157.47998046875],[1742356080000,14.12996,14.13153,14.12935,14.12989,1341.5699462890625],[1742356140000,14.12989,14.13111,14.12989,14.13023,1178.8800048828125],[1742356200000,14.13022,14.13064,14.1296,14.13036,411.6499938964844],[1742356260000,14.1307,14.1307,14.12747,14.12875,1403.1700439453125],[1742356320000,14.12875,14.12928,14.12706,14.128,1319.0400390625],[1742356380000,14.12913,14.13087,14.12757,14.12915,3953.18994140625],[1742356440000,14.12874,14.12971,14.12582,14.1278,4601.669921875],[1742356500000,14.12781,14.12789,14.1255,14.12721,3073.89990234375],[1742356560000,14.12721,14.12721,14.12103,14.12575,4464.43017578125],[1742356620000,14.12579,14.12638,14.12322,14.12569,4214.97021484375],[1742356680000,14.1256,14.12676,14.1252,14.1261,5536.77001953125],[1742356740000,14.12646,14.12831,14.12526,14.1271,3878.22998046875],[1742356800000,14.1271,14.1271,14.12383,14.12502,3436.840087890625],[1742356860000,14.12565,14.12642,14.12297,14.12387,2410.510009765625],[1742356920000,14.12368,14.12616,14.12362,14.12489,2581.320068359375],[1742356980000,14.12483,14.12551,14.12347,14.12399,2663.639892578125],[1742357040000,14.12392,14.12434,14.12238,14.12315,3065.179931640625],[1742357100000,14.12289,14.12353,14.12113,14.12166,2417.9599609375],[1742357160000,14.12175,14.1235,14.12149,14.12342,599.8099975585938],[1742357220000,14.12308,14.12564,14.12253,14.12388,1147.3299560546875],[1742357280000,14.12386,14.12696,14.12286,14.12687,3335.860107421875],[1742357340000,14.12669,14.12784,14.12561,14.12581,2409.260009765625],[1742357400000,14.12589,14.12781,14.12545,14.12598,1599.9100341796875],[1742357460000,14.12608,14.12618,14.12311,14.12585,3060.199951171875],[1742357520000,14.12583,14.12709,14.12465,14.12543,1973.1400146484375],[1742357580000,14.12544,14.12819,14.12486,14.12627,1560.199951171875],[1742357640000,14.12634,14.12695,14.12323,14.12551,1318.25],[1742357700000,14.12526,14.12526,14.12244,14.1231,1755.8599853515625],[1742357760000,14.12311,14.12412,14.12095,14.12293,1532.760009765625],[1742357820000,14.12292,14.12778,14.12279,14.1263,2965.580078125],[1742357880000,14.1263,14.12656,14.12423,14.12458,1167.3800048828125],[1742357940000,14.12441,14.12544,14.12351,14.12544,2528.2900390625],[1742358000000,14.12544,14.1261,14.12284,14.1236,1953.4200439453125],[1742358060000,14.12297,14.1281,14.12295,14.12697,1773],[1742358120000,14.12748,14.13205,14.12682,14.13205,2404.699951171875],[1742358180000,14.13206,14.1322,14.12965,14.13057,2601.60009765625],[1742358240000,14.13065,14.13421,14.13065,14.13264,4451.669921875],[1742358300000,14.13264,14.13392,14.13074,14.1312,4156.43017578125],[1742358360000,14.13121,14.1316,14.12915,14.12992,2389.610107421875],[1742358420000,14.12992,14.12993,14.12714,14.1281,3320.830078125],[1742358480000,14.12842,14.13028,14.12751,14.12988,2767.1201171875],[1742358540000,14.12989,14.12996,14.12756,14.12918,4124.35009765625],[1742358600000,14.12919,14.13025,14.128,14.12888,4785.759765625],[1742358660000,14.1288,14.13074,14.12853,14.1295,2680.110107421875],[1742358720000,14.1295,14.13069,14.12744,14.12958,3577.110107421875],[1742358780000,14.12957,14.13241,14.12944,14.13124,2614.570068359375],[1742358840000,14.13124,14.13148,14.12978,14.13062,1349.4000244140625],[1742358900000,14.13071,14.13245,14.12961,14.13087,2432.050048828125],[1742358960000,14.13055,14.13197,14.12918,14.13116,2079.60009765625],[1742359020000,14.13185,14.13251,14.1301,14.13011,1187.18994140625],[1742359080000,14.1302,14.13171,14.12964,14.13074,1037.4100341796875],[1742359140000,14.13074,14.13239,14.13074,14.13162,911.0399780273438],[1742359200000,14.1318,14.13436,14.13082,14.13436,1528.8199462890625],[1742359260000,14.13453,14.13504,14.13329,14.13424,1368.1199951171875],[1742359320000,14.13424,14.13444,14.13136,14.13289,2102.919921875],[1742359380000,14.13272,14.1355,14.13272,14.13542,430.55999755859375],[1742359440000,14.13551,14.13671,14.13534,14.13637,586.5599975585938],[1742359500000,14.13508,14.1362,14.13476,14.13563,1129.3800048828125],[1742359560000,14.13589,14.13749,14.13527,14.13672,1553.5400390625],[1742359620000,14.13655,14.13732,14.13456,14.1354,723.469970703125],[1742359680000,14.1355,14.13622,14.13515,14.13579,1010.1300048828125],[1742359740000,14.13579,14.13723,14.13447,14.13464,1059.949951171875],[1742359800000,14.13456,14.1367,14.13421,14.13595,1396.8499755859375],[1742359860000,14.1357,14.13734,14.13495,14.13564,2316.429931640625],[1742359920000,14.13592,14.13594,14.13484,14.1351,2381.860107421875],[1742359980000,14.13512,14.13566,14.13391,14.13392,2094.9599609375],[1742360040000,14.13401,14.13516,14.13254,14.13296,2706.18994140625],[1742360100000,14.13296,14.13396,14.13198,14.13299,1771.0699462890625],[1742360160000,14.13307,14.1335,14.13044,14.13116,1802.1099853515625],[1742360220000,14.13077,14.13275,14.13043,14.13185,1670.97998046875],[1742360280000,14.13186,14.13504,14.13141,14.13375,1936.02001953125],[1742360340000,14.13365,14.134,14.13317,14.1337,1010.0700073242188],[1742360400000,14.13357,14.13731,14.13357,14.13689,1764.550048828125],[1742360460000,14.13697,14.13944,14.13624,14.13912,2724.739990234375],[1742360520000,14.13912,14.14349,14.13876,14.14344,2843.219970703125],[1742360580000,14.14361,14.14639,14.14323,14.14562,1396.760009765625],[1742360640000,14.14562,14.14685,14.14178,14.14179,2662.570068359375],[1742360700000,14.14179,14.14508,14.14119,14.14322,1939.25],[1742360760000,14.14331,14.14364,14.1427,14.14303,3809.68994140625],[1742360820000,14.14302,14.14447,14.14197,14.14434,2643.699951171875],[1742360880000,14.14478,14.14487,14.14183,14.14251,1689.760009765625],[1742360940000,14.1425,14.1432,14.14089,14.14267,2160.570068359375],[1742361000000,14.1427,14.14404,14.14248,14.14358,1409.1099853515625],[1742361060000,14.14368,14.14933,14.14341,14.14881,2600.010009765625],[1742361120000,14.14898,14.15037,14.14716,14.15009,1998.6400146484375],[1742361180000,14.14999,14.14999,14.14861,14.14896,1190.9000244140625],[1742361240000,14.14913,14.14982,14.14586,14.14595,1708.4200439453125],[1742361300000,14.14595,14.15025,14.14534,14.15025,1876.780029296875],[1742361360000,14.15024,14.15088,14.14906,14.14951,1540.06005859375],[1742361420000,14.14977,14.15149,14.14975,14.15011,997.5999755859375],[1742361480000,14.15019,14.15089,14.14835,14.14931,947.75],[1742361540000,14.14938,14.14939,14.14498,14.14518,1795.7099609375],[1742361600000,14.14528,14.14603,14.14377,14.14555,1184.6600341796875],[1742361660000,14.14608,14.14608,14.14349,14.14397,1197.1199951171875],[1742361720000,14.14405,14.14636,14.14403,14.14428,1340.68994140625],[1742361780000,14.14438,14.14597,14.14397,14.14597,1290.9000244140625],[1742361840000,14.14596,14.14721,14.14445,14.14563,1346.969970703125],[1742361900000,14.14554,14.14789,14.145,14.14587,1658.5999755859375],[1742361960000,14.14533,14.14772,14.14468,14.14551,1628.3199462890625],[1742362020000,14.14517,14.14642,14.14481,14.14527,1022.969970703125],[1742362080000,14.14489,14.14703,14.14489,14.14542,2227.64990234375],[1742362140000,14.14541,14.14632,14.14492,14.14496,1310.4000244140625],[1742362200000,14.14504,14.14832,14.14454,14.14788,1728.010009765625],[1742362260000,14.1478,14.1484,14.1469,14.14765,848.3200073242188],[1742362320000,14.14766,14.15444,14.14757,14.15306,1821.3499755859375],[1742362380000,14.15279,14.15585,14.15279,14.15446,1842.6500244140625],[1742362440000,14.15463,14.15488,14.15212,14.15221,1210.449951171875],[1742362500000,14.15222,14.15435,14.15159,14.15159,1085.5],[1742362560000,14.15159,14.15186,14.14985,14.15017,1341.280029296875],[1742362620000,14.15064,14.15108,14.14878,14.14939,1528.800048828125],[1742362680000,14.14948,14.14957,14.14629,14.14754,1397.760009765625],[1742362740000,14.14789,14.14872,14.144,14.14511,2402.39990234375],[1742362800000,14.14514,14.14534,14.1434,14.14466,1697.280029296875],[1742362860000,14.14491,14.1452,14.14294,14.1442,1806.47998046875],[1742362920000,14.14438,14.14704,14.14438,14.14657,1319.760009765625],[1742362980000,14.14658,14.14679,14.14488,14.14536,1563.1199951171875],[1742363040000,14.14545,14.15037,14.14545,14.14986,1485.1199951171875],[1742363100000,14.14986,14.15219,14.14955,14.15121,1704.760009765625],[1742363160000,14.15122,14.15271,14.15073,14.15196,1226.1600341796875],[1742363220000,14.15239,14.15332,14.14987,14.15049,1753.43994140625],[1742363280000,14.15046,14.15191,14.14995,14.15134,1410.25],[1742363340000,14.15152,14.15442,14.15097,14.15211,1547.530029296875],[1742363400000,14.15218,14.15352,14.15193,14.15342,1316.6400146484375],[1742363460000,14.15334,14.15448,14.15247,14.15421,960.9600219726562],[1742363520000,14.15413,14.15617,14.15311,14.15611,711.1300048828125],[1742363580000,14.15585,14.15637,14.15368,14.15404,1169.2900390625],[1742363640000,14.15412,14.15449,14.15285,14.1538,1022.5399780273438],[1742363700000,14.15372,14.15522,14.1531,14.15497,1209.6400146484375],[1742363760000,14.15487,14.15566,14.15461,14.15565,785.6199951171875],[1742363820000,14.15539,14.15699,14.15376,14.15384,1746.1400146484375],[1742363880000,14.15393,14.15678,14.15393,14.15625,1634.3199462890625],[1742363940000,14.15628,14.15818,14.15491,14.15651,1832.72998046875],[1742364000000,14.15668,14.15913,14.156,14.15912,1937.8800048828125],[1742364060000,14.15912,14.16242,14.15827,14.16199,2198.340087890625],[1742364120000,14.16217,14.16241,14.15879,14.16013,2584.06005859375],[1742364180000,14.16022,14.16531,14.16011,14.16494,1152.3399658203125],[1742364240000,14.16502,14.16866,14.16502,14.16668,1862.1300048828125],[1742364300000,14.1665,14.17014,14.16471,14.16964,1540.6600341796875],[1742364360000,14.16964,14.17199,14.16365,14.16481,2140.489990234375],[1742364420000,14.1649,14.16659,14.16411,14.16631,2261.56005859375],[1742364480000,14.1666,14.16825,14.1636,14.16664,2074.6201171875],[1742364540000,14.16673,14.16689,14.16053,14.16267,1825.739990234375],[1742364600000,14.16268,14.16905,14.16159,14.16895,1725.719970703125],[1742364660000,14.16895,14.17131,14.16843,14.16993,1327.02001953125],[1742364720000,14.16992,14.17016,14.16813,14.16949,1102.739990234375],[1742364780000,14.16993,14.17045,14.16817,14.16851,1084.02001953125],[1742364840000,14.16921,14.17208,14.16665,14.16665,2561.81005859375],[1742364900000,14.1662,14.17427,14.16509,14.17273,1974.9100341796875],[1742364960000,14.17264,14.1745,14.1714,14.17433,1632.4000244140625],[1742365020000,14.1745,14.17672,14.17441,14.17672,959.4199829101562],[1742365080000,14.17672,14.17829,14.1745,14.1745,1719.47998046875],[1742365140000,14.17458,14.17617,14.17346,14.17411,834.8200073242188],[1742365200000,14.1742,14.17598,14.17328,14.17534,3009.090087890625],[1742365260000,14.1756,14.1774,14.17466,14.17716,1844.0799560546875],[1742365320000,14.17725,14.17865,14.17613,14.17864,1694.56005859375],[1742365380000,14.17873,14.18096,14.17594,14.1807,1819.1600341796875],[1742365440000,14.1807,14.18149,14.17716,14.17924,1607.3399658203125],[1742365500000,14.17932,14.18065,14.17541,14.17649,2149.35009765625],[1742365560000,14.17667,14.17987,14.17667,14.17943,1607.260009765625],[1742365620000,14.17926,14.18152,14.17926,14.18022,1121.4000244140625],[1742365680000,14.1803,14.18118,14.1791,14.18021,996.7999877929688],[1742365740000,14.18022,14.18057,14.17632,14.17965,1576.18994140625],[1742365800000,14.1794,14.17956,14.17587,14.17596,1756.8599853515625],[1742365860000,14.17596,14.17612,14.1712,14.1741,2728.6201171875],[1742365920000,14.1747,14.176,14.17063,14.17445,1831.6199951171875],[1742365980000,14.17479,14.17592,14.16444,14.16952,3102.5400390625],[1742366040000,14.16935,14.17351,14.16745,14.17127,3177.300048828125],[1742366100000,14.17127,14.17492,14.16857,14.17406,2791.0400390625],[1742366160000,14.17432,14.17571,14.17397,14.17507,1582.4200439453125],[1742366220000,14.17525,14.17983,14.17498,14.17975,2130.659912109375],[1742366280000,14.17966,14.18669,14.17966,14.1847,3077.6201171875],[1742366340000,14.18512,14.18625,14.1833,14.18452,2504.4599609375],[1742366400000,14.18496,14.18764,14.18315,14.18392,2516.919921875],[1742366460000,14.18426,14.18479,14.18279,14.18334,1850.31005859375],[1742366520000,14.18325,14.18847,14.18238,14.187,3015.320068359375],[1742366580000,14.18709,14.18915,14.18559,14.18703,2604.139892578125],[1742366640000,14.18703,14.18704,14.18225,14.18541,1819.1600341796875],[1742366700000,14.18541,14.18548,14.18014,14.18024,1968.6800537109375],[1742366760000,14.17988,14.185,14.17955,14.1844,1383.06005859375],[1742366820000,14.18457,14.18763,14.18457,14.18755,1545.0400390625],[1742366880000,14.18758,14.18854,14.17065,14.17696,3762.919921875],[1742366940000,14.17696,14.17696,14.15177,14.1633,4884.31982421875],[1742367000000,14.16339,14.16851,14.16113,14.16836,2691.360107421875],[1742367060000,14.16862,14.17302,14.16813,14.16813,1819.1600341796875],[1742367120000,14.1678,14.17793,14.16761,14.17213,3295.669921875],[1742367180000,14.17231,14.17281,14.16581,14.16721,2217.8798828125],[1742367240000,14.16713,14.16807,14.16254,14.16261,2105.739990234375],[1742367300000,14.16217,14.16727,14.16155,14.16336,1644.719970703125],[1742367360000,14.16335,14.16421,14.1591,14.15918,2055.89990234375],[1742367420000,14.15893,14.15995,14.1517,14.15182,3501.260009765625],[1742367480000,14.15175,14.15604,14.1477,14.14903,3264.52001953125],[1742367540000,14.14844,14.15116,14.14616,14.14993,4273.77978515625],[1742367600000,14.14984,14.1516,14.13999,14.1417,4111.81982421875],[1742367660000,14.14153,14.14314,14.12542,14.12602,4734.7998046875],[1742367720000,14.1261,14.13314,14.12312,14.13119,4348.5400390625],[1742367780000,14.13119,14.13423,14.12791,14.13072,3622.360107421875],[1742367840000,14.13055,14.13185,14.12652,14.13141,3613.39990234375],[1742367900000,14.13142,14.13185,14.12032,14.12299,2908.93994140625],[1742367960000,14.12292,14.12705,14.11881,14.11912,3108.070068359375],[1742368020000,14.11912,14.11939,14.11342,14.11592,2947.239990234375],[1742368080000,14.11635,14.12306,14.11583,14.11895,3531.7900390625],[1742368140000,14.11878,14.12291,14.11564,14.11564,3832.7099609375],[1742368200000,14.1159,14.12405,14.11563,14.12292,3722.739990234375],[1742368260000,14.12284,14.12846,14.1216,14.12761,4470.7998046875],[1742368320000,14.12742,14.13098,14.12558,14.13008,2780.719970703125],[1742368380000,14.13009,14.13035,14.12605,14.12661,3358.739990234375],[1742368440000,14.1266,14.12882,14.12532,14.12621,2772.840087890625],[1742368500000,14.12621,14.1315,14.1238,14.12613,2613.10009765625],[1742368560000,14.12612,14.13075,14.12607,14.12637,3125.5],[1742368620000,14.12629,14.12762,14.12087,14.12103,2471.64990234375],[1742368680000,14.12087,14.12474,14.11779,14.11943,3691.780029296875],[1742368740000,14.1191,14.12206,14.11833,14.12133,2610.110107421875],[1742368800000,14.1215,14.12871,14.12106,14.12566,3285.5],[1742368860000,14.12549,14.12937,14.12297,14.12833,3264.919921875],[1742368920000,14.12816,14.12899,14.12283,14.12518,3007.389892578125],[1742368980000,14.12492,14.12492,14.11764,14.12151,5195.7099609375],[1742369040000,14.12159,14.12462,14.11919,14.11966,2912.550048828125],[1742369100000,14.12017,14.12483,14.11948,14.12126,3867.2099609375],[1742369160000,14.12119,14.1231,14.11929,14.11974,4456.60009765625],[1742369220000,14.11982,14.12131,14.1161,14.1161,4556.3798828125],[1742369280000,14.11593,14.11836,14.11487,14.11513,2914.929931640625],[1742369340000,14.11514,14.11617,14.11041,14.1129,2730],[1742369400000,14.11271,14.11299,14.10567,14.10854,3956.080078125],[1742369460000,14.10827,14.11072,14.10651,14.10981,3322.280029296875],[1742369520000,14.10973,14.11335,14.10947,14.1106,2996.6298828125],[1742369580000,14.11069,14.11069,14.10466,14.10513,2666.4599609375],[1742369640000,14.10513,14.10522,14.09792,14.09822,2953.239990234375],[1742369700000,14.09821,14.09858,14.09229,14.09675,3476.719970703125],[1742369760000,14.09702,14.09918,14.07817,14.07817,4747.259765625],[1742369820000,14.07885,14.07885,14.06185,14.0631,5671.31982421875],[1742369880000,14.06327,14.06627,14.05657,14.06031,5062.81982421875],[1742369940000,14.06031,14.0626,14.05149,14.05242,4701.18994140625],[1742370000000,14.05284,14.05517,14.05024,14.05024,4513.72021484375],[1742370060000,14.05006,14.05247,14.04079,14.04612,4894.47998046875],[1742370120000,14.04605,14.04902,14.03567,14.0379,5125.58984375],[1742370180000,14.03778,14.03849,14.02712,14.03663,5201.169921875],[1742370240000,14.03654,14.04106,14.03093,14.03736,4842.169921875],[1742370300000,14.03728,14.04277,14.03388,14.03969,4480.31982421875],[1742370360000,14.03993,14.04295,14.03671,14.03887,3120],[1742370420000,14.03892,14.03916,14.03489,14.03651,3632.39990234375],[1742370480000,14.03658,14.03977,14.03408,14.03968,4761.2900390625],[1742370540000,14.03983,14.04785,14.03693,14.04774,3321.239990234375],[1742370600000,14.04742,14.05014,14.04286,14.04861,4632.3798828125],[1742370660000,14.04861,14.05566,14.04853,14.05463,5417.6201171875],[1742370720000,14.05454,14.05939,14.05393,14.05685,4977.16015625],[1742370780000,14.05668,14.05797,14.05297,14.05525,5056.7900390625],[1742370840000,14.05507,14.06321,14.05249,14.06016,4790.64013671875],[1742370900000,14.05999,14.0621,14.05752,14.06023,3651.39990234375],[1742370960000,14.06024,14.06145,14.05422,14.05791,2737.179931640625],[1742371020000,14.05765,14.06043,14.05204,14.05834,3213.6298828125],[1742371080000,14.05818,14.05818,14.04598,14.04755,4044.14990234375],[1742371140000,14.04747,14.04919,14.04533,14.04919,3327.39990234375],[1742371200000,14.0491,14.06961,14.04826,14.06702,5594.02978515625],[1742371260000,14.06702,14.07298,14.06607,14.07131,4614.41015625],[1742371320000,14.07122,14.08027,14.07028,14.08023,3887.830078125],[1742371380000,14.08039,14.08656,14.07846,14.08436,4406.1298828125],[1742371440000,14.0842,14.08477,14.08127,14.08207,3277.570068359375],[1742371500000,14.08198,14.09205,14.07922,14.0916,3159.93994140625],[1742371560000,14.09247,14.09416,14.08686,14.09031,3093.699951171875],[1742371620000,14.0903,14.09149,14.08762,14.09064,2669.22998046875],[1742371680000,14.09046,14.09106,14.08425,14.0846,2907.139892578125],[1742371740000,14.08452,14.08708,14.08064,14.085,3491.60009765625],[1742371800000,14.08501,14.08577,14.07851,14.07851,2992.949951171875],[1742371860000,14.0787,14.08276,14.07817,14.0818,3279.610107421875],[1742371920000,14.08197,14.0853,14.08163,14.08353,2593.760009765625],[1742371980000,14.08344,14.08596,14.08198,14.08459,2992.9599609375],[1742372040000,14.08467,14.0923,14.08467,14.09138,2712.260009765625],[1742372100000,14.09139,14.09249,14.0851,14.08723,2674.830078125],[1742372160000,14.08696,14.09417,14.08696,14.09348,3324.780029296875],[1742372220000,14.09349,14.10058,14.09159,14.09885,2748.860107421875],[1742372280000,14.09884,14.10164,14.09817,14.10106,3262.949951171875],[1742372340000,14.10096,14.10418,14.1005,14.10274,3190.35009765625],[1742372400000,14.1029,14.10672,14.10071,14.10515,2467.1201171875],[1742372460000,14.10496,14.10496,14.10087,14.10384,2043.43994140625],[1742372520000,14.10385,14.10718,14.10188,14.10561,2373.639892578125],[1742372580000,14.10571,14.11481,14.10544,14.11413,2226.639892578125],[1742372640000,14.11421,14.11493,14.11026,14.11189,2853.340087890625],[1742372700000,14.11164,14.11408,14.11042,14.11042,2330.02001953125],[1742372760000,14.11041,14.1139,14.1101,14.11284,2541.840087890625],[1742372820000,14.11258,14.11265,14.10985,14.10996,1856.5400390625],[1742372880000,14.10995,14.11516,14.10814,14.11375,1831.6199951171875],[1742372940000,14.11384,14.12001,14.1133,14.11568,2766.1201171875],[1742373000000,14.11576,14.12062,14.11452,14.11805,3164.85009765625],[1742373060000,14.11797,14.12082,14.11661,14.11713,2654],[1742373120000,14.11713,14.11885,14.11511,14.11683,2554.300048828125],[1742373180000,14.11726,14.11881,14.11403,14.11599,2231.570068359375],[1742373240000,14.11668,14.11736,14.11116,14.11424,1995.199951171875],[1742373300000,14.11405,14.1156,14.11335,14.11419,1346.760009765625],[1742373360000,14.11429,14.11976,14.11397,14.11413,2132.3701171875],[1742373420000,14.11448,14.11581,14.11198,14.11286,2157.31005859375],[1742373480000,14.11312,14.11391,14.10912,14.10955,2434.780029296875],[1742373540000,14.10954,14.11413,14.10807,14.11183,2780.949951171875],[1742373600000,14.11183,14.11309,14.11017,14.11308,2578.320068359375],[1742373660000,14.11317,14.115,14.11191,14.11191,2712.35009765625],[1742373720000,14.11191,14.11217,14.10927,14.10977,2381.8798828125],[1742373780000,14.11045,14.11144,14.10696,14.10889,2799.5400390625],[1742373840000,14.1089,14.11311,14.10828,14.11247,2138.669921875],[1742373900000,14.11213,14.1139,14.10962,14.11075,1920.4000244140625],[1742373960000,14.11075,14.11562,14.10763,14.10763,2107.429931640625],[1742374020000,14.10764,14.10901,14.10553,14.109,1621.0999755859375],[1742374080000,14.1089,14.11717,14.10754,14.11631,4228.919921875],[1742374140000,14.11639,14.11709,14.11382,14.11658,3366.85009765625],[1742374200000,14.11642,14.1165,14.11341,14.11419,1652.3599853515625],[1742374260000,14.11429,14.11498,14.10993,14.1101,1851.8800048828125],[1742374320000,14.11002,14.11385,14.10981,14.11311,1957.8299560546875],[1742374380000,14.11303,14.1155,14.11272,14.11453,1783.2099609375],[1742374440000,14.11461,14.12274,14.114,14.12212,1670.97998046875],[1742374500000,14.1223,14.12238,14.11843,14.12109,1970.260009765625],[1742374560000,14.12135,14.12135,14.11675,14.11744,1634.739990234375],[1742374620000,14.11718,14.11813,14.11454,14.11532,2258.8798828125],[1742374680000,14.11549,14.11747,14.11298,14.11669,1797.1199951171875],[1742374740000,14.11669,14.11669,14.11172,14.11293,1872],[1742374800000,14.11284,14.11436,14.11033,14.11307,2403.659912109375],[1742374860000,14.11354,14.11653,14.11319,14.11402,2673.530029296875],[1742374920000,14.11384,14.1141,14.10933,14.11291,3341.25],[1742374980000,14.11274,14.11558,14.11154,14.11254,2434.699951171875],[1742375040000,14.11252,14.11321,14.11026,14.11129,2045.0799560546875],[1742375100000,14.11106,14.11106,14.10758,14.10927,2512.840087890625],[1742375160000,14.10953,14.11194,14.10908,14.11002,1909.489990234375],[1742375220000,14.11021,14.11678,14.11021,14.11634,1965.6099853515625],[1742375280000,14.11652,14.1183,14.11522,14.11699,2338.469970703125],[1742375340000,14.11733,14.11868,14.1173,14.11765,1209.6500244140625],[1742375400000,14.11765,14.11782,14.11251,14.11453,1403.1800537109375],[1742375460000,14.11453,14.11729,14.1141,14.11618,1921.9200439453125],[1742375520000,14.11626,14.11626,14.10718,14.10718,2808],[1742375580000,14.10718,14.10718,14.1007,14.10072,2171.52001953125],[1742375640000,14.1002,14.10311,14.09826,14.09848,2212.080078125],[1742375700000,14.09831,14.10297,14.09788,14.10253,2491.9599609375],[1742375760000,14.10254,14.10508,14.10184,14.10402,2181.81005859375],[1742375820000,14.10375,14.10783,14.10168,14.10782,2139.64990234375],[1742375880000,14.10775,14.10782,14.1048,14.10657,2608.909912109375],[1742375940000,14.10631,14.10755,14.105,14.10693,2544.47998046875],[1742376000000,14.10685,14.10789,14.1049,14.10571,2369.929931640625],[1742376060000,14.10581,14.10858,14.10527,14.10842,2944.77001953125],[1742376120000,14.10832,14.11159,14.10824,14.11033,2264.080078125],[1742376180000,14.11056,14.11269,14.10961,14.11174,3074.77001953125],[1742376240000,14.11157,14.11445,14.11157,14.11339,2084.2900390625],[1742376300000,14.11329,14.11625,14.11239,14.11248,2328.780029296875],[1742376360000,14.1124,14.11583,14.1123,14.11549,2038.1099853515625],[1742376420000,14.11566,14.11566,14.11103,14.11259,2095.469970703125],[1742376480000,14.11293,14.1159,14.11203,14.11378,1920.6700439453125],[1742376540000,14.1143,14.12111,14.11405,14.12094,2164.02001953125],[1742376600000,14.12084,14.12347,14.11988,14.12347,2186.030029296875],[1742376660000,14.1232,14.13164,14.12157,14.13069,2649.909912109375],[1742376720000,14.13076,14.1381,14.13051,14.13799,3842.3798828125],[1742376780000,14.138,14.13921,14.1366,14.13807,2182.409912109375],[1742376840000,14.13799,14.13889,14.13602,14.13636,1870.719970703125],[1742376900000,14.13619,14.13645,14.13142,14.13186,1621.22998046875],[1742376960000,14.13168,14.13663,14.13168,14.13663,2281.3798828125],[1742377020000,14.13698,14.13787,14.13547,14.13778,2016.06005859375],[1742377080000,14.13812,14.13812,14.13337,14.13337,2485.97998046875],[1742377140000,14.13338,14.13633,14.13328,14.13633,1190.02001953125],[1742377200000,14.13623,14.13624,14.13399,14.13578,1274.4100341796875],[1742377260000,14.13605,14.13699,14.13187,14.133,1476.6600341796875],[1742377320000,14.133,14.133,14.13066,14.13184,1697.219970703125],[1742377380000,14.13166,14.13316,14.13028,14.13237,1700.8599853515625],[1742377440000,14.13237,14.13268,14.12927,14.13041,2417.580078125],[1742377500000,14.13068,14.13272,14.13026,14.13236,1800.8199462890625],[1742377560000,14.13229,14.13461,14.12965,14.13034,2124.860107421875],[1742377620000,14.13043,14.13152,14.1298,14.12998,1364.47998046875],[1742377680000,14.12988,14.13128,14.12841,14.12979,1900.1800537109375],[1742377740000,14.12996,14.13502,14.12987,14.13484,2143.43994140625],[1742377800000,14.13459,14.13709,14.13399,14.13645,1501.4599609375],[1742377860000,14.13618,14.13883,14.13556,14.13873,1906.43994140625],[1742377920000,14.13847,14.14446,14.13724,14.14398,2137.0400390625],[1742377980000,14.14388,14.14388,14.13944,14.1416,2311.3798828125],[1742378040000,14.14151,14.14151,14.13675,14.13702,3015.320068359375],[1742378100000,14.13702,14.13747,14.13245,14.13287,3409.469970703125],[1742378160000,14.13279,14.1373,14.13226,14.13526,2395.699951171875],[1742378220000,14.13535,14.1369,14.13196,14.13455,1615],[1742378280000,14.13447,14.13447,14.13084,14.13217,2538.52001953125],[1742378340000,14.13226,14.13303,14.12909,14.1317,1680.9300537109375],[1742378400000,14.13162,14.13354,14.12525,14.12541,2490.320068359375],[1742378460000,14.12549,14.12743,14.12315,14.12374,1817.449951171875],[1742378520000,14.12364,14.12702,14.12224,14.12637,1847.3399658203125],[1742378580000,14.12603,14.12687,14.1238,14.12475,1864.5400390625],[1742378640000,14.12475,14.12481,14.12065,14.12151,1702.4599609375],[1742378700000,14.12142,14.12374,14.11925,14.11998,2245.7900390625],[1742378760000,14.11964,14.11998,14.11523,14.11611,1826.06005859375],[1742378820000,14.11612,14.12095,14.11594,14.12,1910.9000244140625],[1742378880000,14.12009,14.12018,14.1178,14.11882,1698.280029296875],[1742378940000,14.11902,14.11936,14.11754,14.11855,1554.7099609375],[1742379000000,14.11787,14.11843,14.11654,14.11772,2024.6600341796875],[1742379060000,14.11833,14.11841,14.1142,14.11491,2240.050048828125],[1742379120000,14.1149,14.11848,14.11354,14.11808,2841.260009765625],[1742379180000,14.11816,14.12031,14.11773,14.11987,2133.25],[1742379240000,14.1197,14.12212,14.11776,14.11787,2778.340087890625],[1742379300000,14.11787,14.11898,14.11551,14.11749,1521.56005859375],[1742379360000,14.11749,14.11963,14.11724,14.11789,1222.199951171875],[1742379420000,14.11815,14.1207,14.11761,14.11995,1078.68994140625],[1742379480000,14.12003,14.1243,14.11968,14.12245,1315.300048828125],[1742379540000,14.1223,14.12417,14.12139,14.12289,760.0599975585938],[1742379600000,14.12289,14.12491,14.12171,14.12484,996.8200073242188],[1742379660000,14.125,14.12709,14.12339,14.12683,1267.2900390625],[1742379720000,14.12684,14.12774,14.12445,14.12532,997.6199951171875],[1742379780000,14.1253,14.12728,14.12404,14.12404,1426.3399658203125],[1742379840000,14.12406,14.12446,14.12258,14.12258,1010.0800170898438],[1742379900000,14.12242,14.12258,14.11914,14.12052,1353],[1742379960000,14.12025,14.12346,14.12025,14.12166,1236.219970703125],[1742380020000,14.12174,14.12263,14.12126,14.12135,972.6599731445312],[1742380080000,14.12265,14.12291,14.11801,14.11946,1421.6700439453125],[1742380140000,14.11947,14.12111,14.1192,14.12055,723.260009765625],[1742380200000,14.12007,14.12083,14.11556,14.11843,1184.6500244140625],[1742380260000,14.11826,14.11922,14.11756,14.11897,935.25],[1742380320000,14.11905,14.12242,14.11757,14.12147,1434.050048828125],[1742380380000,14.12182,14.12235,14.1192,14.11953,1303.1300048828125],[1742380440000,14.11928,14.11989,14.11696,14.11904,1321.8199462890625],[1742380500000,14.11904,14.11938,14.11488,14.11496,1097.3599853515625],[1742380560000,14.11513,14.11582,14.11313,14.1135,1159.7099609375],[1742380620000,14.11358,14.11412,14.11092,14.11136,1052.219970703125],[1742380680000,14.11118,14.11322,14.1099,14.11271,1253.239990234375],[1742380740000,14.11271,14.11359,14.11142,14.11261,1483.9300537109375],[1742380800000,14.11262,14.11386,14.11144,14.11369,1727.1500244140625],[1742380860000,14.11386,14.11639,14.11386,14.11578,841.75],[1742380920000,14.11577,14.11735,14.1153,14.11596,1508.949951171875],[1742380980000,14.11595,14.11647,14.11432,14.11459,1421.5799560546875],[1742381040000,14.11469,14.11751,14.1145,14.11621,1271.93994140625],[1742381100000,14.11665,14.12106,14.11606,14.11615,1602.47998046875],[1742381160000,14.11624,14.1184,14.11615,14.11633,924.3900146484375],[1742381220000,14.11642,14.12173,14.11624,14.12168,1290.8199462890625],[1742381280000,14.12168,14.12386,14.11988,14.12341,1234.6300048828125],[1742381340000,14.1236,14.12527,14.12168,14.123,1334.4599609375],[1742381400000,14.12283,14.1237,14.1211,14.12156,949.2999877929688],[1742381460000,14.12163,14.12471,14.12156,14.12241,1250.1700439453125],[1742381520000,14.12251,14.12353,14.11945,14.12086,904.0900268554688],[1742381580000,14.12094,14.12402,14.12078,14.12402,1072.4300537109375],[1742381640000,14.12446,14.12564,14.12391,14.1242,935.25],[1742381700000,14.12428,14.12454,14.12054,14.12367,1047.489990234375],[1742381760000,14.12314,14.12428,14.12256,14.12338,966.4299926757812],[1742381820000,14.12328,14.12346,14.1207,14.12123,829.3400268554688],[1742381880000,14.12132,14.12357,14.12126,14.12343,1166.1199951171875],[1742381940000,14.12342,14.12663,14.12333,14.12523,1234.6300048828125],[1742382000000,14.12459,14.12972,14.124,14.12886,1484.1300048828125],[1742382060000,14.12895,14.12924,14.1273,14.12842,1166.0799560546875],[1742382120000,14.12833,14.12864,14.1264,14.12864,1673.7099609375],[1742382180000,14.12872,14.13035,14.12822,14.12866,1072.56005859375],[1742382240000,14.12858,14.13186,14.12857,14.13103,1729.030029296875],[1742382300000,14.13076,14.13165,14.13034,14.13082,1387.5899658203125],[1742382360000,14.13131,14.13132,14.12759,14.12881,1298.4000244140625],[1742382420000,14.12881,14.12978,14.12732,14.12932,1589.949951171875],[1742382480000,14.12916,14.13127,14.1288,14.12906,1714.97998046875],[1742382540000,14.12914,14.1323,14.12825,14.13144,1540.4100341796875],[1742382600000,14.13136,14.13311,14.13059,14.13311,1135.969970703125],[1742382660000,14.13284,14.1368,14.13233,14.13671,1552.0799560546875],[1742382720000,14.13651,14.13965,14.13639,14.13963,1424.9300537109375],[1742382780000,14.13969,14.14136,14.13907,14.14099,1788.8900146484375],[1742382840000,14.14098,14.14551,14.14098,14.14332,1696.449951171875],[1742382900000,14.1434,14.14555,14.14279,14.14288,1140.0899658203125],[1742382960000,14.14296,14.14366,14.14158,14.14199,1239.77001953125],[1742383020000,14.14191,14.14482,14.14111,14.14482,1235.0999755859375],[1742383080000,14.145,14.14897,14.14407,14.14841,1626.030029296875],[1742383140000,14.14852,14.14852,14.14533,14.14533,1152.550048828125],[1742383200000,14.14506,14.14671,14.14461,14.14558,1560.5699462890625],[1742383260000,14.14567,14.14867,14.14565,14.1465,1090.25],[1742383320000,14.14658,14.14771,14.14606,14.14745,772.52001953125],[1742383380000,14.14796,14.15366,14.14796,14.15349,1208.5799560546875],[1742383440000,14.15348,14.15456,14.15296,14.15401,1445.3399658203125],[1742383500000,14.15374,14.15771,14.15373,14.15609,1178.989990234375],[1742383560000,14.15618,14.15989,14.15489,14.15842,1457.699951171875],[1742383620000,14.15851,14.16026,14.15828,14.16017,1244.6600341796875],[1742383680000,14.16026,14.16061,14.15624,14.15624,1363.3399658203125],[1742383740000,14.15625,14.15983,14.15553,14.15803,1145.8800048828125],[1742383800000,14.15778,14.15778,14.15469,14.15491,1169.4100341796875],[1742383860000,14.15491,14.15986,14.15491,14.15714,1394.1099853515625],[1742383920000,14.1567,14.16343,14.15644,14.1632,1366.1500244140625],[1742383980000,14.16328,14.16355,14.15844,14.15877,1666.3900146484375],[1742384040000,14.15842,14.16317,14.15824,14.16225,1923.1800537109375],[1742384100000,14.16224,14.16914,14.16191,14.16887,1674.280029296875],[1742384160000,14.16888,14.17284,14.16849,14.17254,1698.550048828125],[1742384220000,14.17255,14.17469,14.17175,14.17406,1673.06005859375],[1742384280000,14.1738,14.17567,14.17254,14.17535,1618.530029296875],[1742384340000,14.17518,14.17659,14.17456,14.17491,1377.530029296875],[1742384400000,14.17491,14.17761,14.17483,14.17606,1580.1700439453125],[1742384460000,14.17606,14.17816,14.17556,14.17798,1119.5999755859375],[1742384520000,14.1779,14.18041,14.17637,14.18041,1306.199951171875],[1742384580000,14.18014,14.18102,14.17618,14.17869,1430.6400146484375],[1742384640000,14.17878,14.17962,14.17686,14.17774,1772.72998046875],[1742384700000,14.17775,14.18087,14.17727,14.17882,1550.43994140625],[1742384760000,14.1789,14.18014,14.17746,14.17842,1418.3800048828125],[1742384820000,14.17842,14.17952,14.17515,14.17515,808.6199951171875],[1742384880000,14.17516,14.17536,14.17224,14.17352,771.72998046875],[1742384940000,14.17351,14.17594,14.17351,14.17564,1082.280029296875],[1742385000000,14.17573,14.18059,14.17542,14.17652,1480.3599853515625],[1742385060000,14.17625,14.17912,14.17378,14.17905,1387.2900390625],[1742385120000,14.17917,14.18261,14.17874,14.18211,1959.6199951171875],[1742385180000,14.18232,14.18243,14.17849,14.17849,1388.6700439453125],[1742385240000,14.17931,14.17974,14.17565,14.17668,1362.31005859375],[1742385300000,14.17675,14.18559,14.17659,14.18534,1684.3599853515625],[1742385360000,14.18559,14.1882,14.17444,14.17847,2854.97998046875],[1742385420000,14.17846,14.18359,14.17563,14.1776,2792.780029296875],[1742385480000,14.17759,14.17995,14.17677,14.17872,2363.60009765625],[1742385540000,14.179,14.17966,14.17685,14.17934,1903.510009765625],[1742385600000,14.17968,14.18308,14.17916,14.17937,2327.85009765625],[1742385660000,14.17929,14.18096,14.17459,14.17492,2220.590087890625],[1742385720000,14.17502,14.17935,14.17382,14.17899,1984.3800048828125],[1742385780000,14.17874,14.18025,14.17658,14.17658,1474.18994140625],[1742385840000,14.17657,14.17886,14.17462,14.17878,1456.56005859375],[1742385900000,14.17861,14.17998,14.1764,14.17998,1730.550048828125],[1742385960000,14.1798,14.18259,14.17914,14.17937,1911.0699462890625],[1742386020000,14.17929,14.17929,14.1766,14.17763,1630.949951171875],[1742386080000,14.17752,14.17767,14.17423,14.17497,1892.4000244140625],[1742386140000,14.17458,14.17707,14.17335,14.17335,1624.6099853515625],[1742386200000,14.17326,14.17611,14.17314,14.17495,2067.800048828125],[1742386260000,14.17486,14.18003,14.17434,14.1796,2532.860107421875],[1742386320000,14.17951,14.18112,14.1754,14.18007,2711.6201171875],[1742386380000,14.18006,14.18123,14.17901,14.17989,2015.6600341796875],[1742386440000,14.17988,14.18144,14.17862,14.1788,2603.0400390625],[1742386500000,14.17889,14.18301,14.17844,14.18301,2601.199951171875],[1742386560000,14.18301,14.18407,14.1821,14.1838,2369.820068359375],[1742386620000,14.1838,14.18573,14.18269,14.18485,1859.3499755859375],[1742386680000,14.18485,14.18485,14.18207,14.18225,1858.739990234375],[1742386740000,14.18216,14.18452,14.18216,14.18391,2275.280029296875],[1742386800000,14.18407,14.18556,14.18241,14.183,2194.320068359375],[1742386860000,14.18316,14.18316,14.17935,14.17953,1690.7900390625],[1742386920000,14.17952,14.18269,14.17935,14.18241,1230.6099853515625],[1742386980000,14.18223,14.18231,14.18065,14.18138,1100.1099853515625],[1742387040000,14.18165,14.18223,14.17548,14.17548,1603.5],[1742387100000,14.17556,14.17726,14.17513,14.176,1827.2099609375],[1742387160000,14.176,14.18238,14.17492,14.17561,2506.22998046875],[1742387220000,14.17648,14.17948,14.17605,14.17877,1835.050048828125],[1742387280000,14.17835,14.17835,14.1737,14.17389,1976.3699951171875],[1742387340000,14.17388,14.1754,14.17276,14.17419,1354.8800048828125],[1742387400000,14.17468,14.17589,14.1715,14.17194,1970.1700439453125],[1742387460000,14.17193,14.17298,14.17021,14.17021,1901.800048828125],[1742387520000,14.17065,14.17074,14.16499,14.167,1892.47998046875],[1742387580000,14.1665,14.17094,14.16605,14.17051,1836.6600341796875],[1742387640000,14.17059,14.17217,14.16894,14.16952,2183.56005859375],[1742387700000,14.16943,14.17339,14.16804,14.17146,1871.800048828125],[1742387760000,14.17136,14.17136,14.16706,14.16731,1853.56005859375],[1742387820000,14.16722,14.16838,14.16548,14.16598,2033.93994140625],[1742387880000,14.16593,14.16785,14.16302,14.16333,2214.320068359375],[1742387940000,14.16328,14.16554,14.16239,14.16347,2002.8399658203125],[1742388000000,14.16374,14.16593,14.16298,14.16544,1965.52001953125],[1742388060000,14.16561,14.16801,14.16433,14.1677,2139.679931640625],[1742388120000,14.16771,14.17154,14.16771,14.17066,2065.0400390625],[1742388180000,14.17083,14.173,14.16897,14.17283,1536.3399658203125],[1742388240000,14.17275,14.17613,14.17102,14.17603,1735.3800048828125],[1742388300000,14.17604,14.17691,14.17376,14.17525,1872.219970703125],[1742388360000,14.17532,14.17566,14.17256,14.174,2052.60009765625],[1742388420000,14.17382,14.17512,14.17287,14.17426,1903.3199462890625],[1742388480000,14.17418,14.17588,14.17392,14.17553,1206.6800537109375],[1742388540000,14.17561,14.17667,14.17376,14.17376,1722.93994140625],[1742388600000,14.17384,14.17583,14.17331,14.17467,1855.1099853515625],[1742388660000,14.1745,14.17624,14.17254,14.17624,1785.1400146484375],[1742388720000,14.17589,14.1795,14.17528,14.17845,2974.219970703125],[1742388780000,14.17835,14.17915,14.17814,14.17887,1504.469970703125],[1742388840000,14.17878,14.18251,14.17878,14.18173,2100.9599609375],[1742388900000,14.18173,14.18247,14.17888,14.18115,2073],[1742388960000,14.18116,14.18195,14.17648,14.17748,2468.699951171875],[1742389020000,14.17764,14.18201,14.17752,14.18191,2922.60009765625],[1742389080000,14.18191,14.18641,14.18087,14.1861,2517.110107421875],[1742389140000,14.18609,14.18767,14.18073,14.18249,2124.60009765625],[1742389200000,14.18275,14.18333,14.17978,14.18078,2549.280029296875],[1742389260000,14.18088,14.19194,14.18035,14.191,2939.31005859375],[1742389320000,14.19116,14.19125,14.18779,14.19005,2570.830078125],[1742389380000,14.18988,14.19043,14.18697,14.18877,2976.780029296875],[1742389440000,14.18867,14.19043,14.18525,14.18525,1668],[1742389500000,14.18505,14.18947,14.18492,14.1892,1509.030029296875],[1742389560000,14.18928,14.19097,14.18697,14.1908,2258.909912109375],[1742389620000,14.19072,14.19224,14.18897,14.18974,2389.320068359375],[1742389680000,14.18984,14.19205,14.18749,14.18749,1962.3599853515625],[1742389740000,14.1874,14.18814,14.18549,14.18658,1918.8900146484375],[1742389800000,14.18651,14.18949,14.18633,14.1887,1920.47998046875],[1742389860000,14.18855,14.19269,14.18799,14.19269,2266.800048828125],[1742389920000,14.19261,14.19313,14.18929,14.18939,2058.6298828125],[1742389980000,14.18921,14.19084,14.18855,14.1895,2049.300048828125],[1742390040000,14.18952,14.18952,14.18749,14.18918,1780.7099609375],[1742390100000,14.18943,14.19004,14.18541,14.18575,1852.2099609375],[1742390160000,14.18592,14.19013,14.18556,14.18996,1800.9000244140625],[1742390220000,14.18997,14.19032,14.18815,14.18815,1627.06005859375],[1742390280000,14.18817,14.18817,14.18478,14.18483,2258.179931640625],[1742390340000,14.18511,14.18573,14.18291,14.18329,2130.679931640625],[1742390400000,14.18347,14.18489,14.18187,14.18213,2030.4000244140625],[1742390460000,14.18205,14.18329,14.17802,14.17908,2472.889892578125],[1742390520000,14.17933,14.1817,14.17933,14.181,2746.219970703125],[1742390580000,14.18118,14.18356,14.181,14.18266,2678.93994140625],[1742390640000,14.18229,14.18343,14.18106,14.18127,1900.719970703125],[1742390700000,14.18108,14.18363,14.18091,14.18278,2060.6201171875],[1742390760000,14.18278,14.18556,14.18122,14.18306,2410.68994140625],[1742390820000,14.18273,14.18923,14.18179,14.18905,2399.719970703125],[1742390880000,14.18917,14.19257,14.18916,14.19183,2062.280029296875],[1742390940000,14.19191,14.19279,14.18904,14.19262,1732.5899658203125],[1742391000000,14.19279,14.19427,14.19125,14.19218,2353.6201171875],[1742391060000,14.19219,14.19267,14.18873,14.1915,3035.840087890625],[1742391120000,14.1915,14.19689,14.18993,14.19566,2595.179931640625],[1742391180000,14.19549,14.19781,14.19504,14.19576,2831.300048828125],[1742391240000,14.19558,14.19558,14.19281,14.1937,2170.489990234375],[1742391300000,14.19353,14.19515,14.1898,14.1899,2498.5400390625],[1742391360000,14.18938,14.19068,14.18398,14.18518,3126.489990234375],[1742391420000,14.18544,14.18627,14.18295,14.18356,2992.989990234375],[1742391480000,14.18347,14.1853,14.18182,14.18388,3247.97998046875],[1742391540000,14.18407,14.18719,14.18359,14.18719,2607.340087890625],[1742391600000,14.18691,14.19164,14.18674,14.18996,2890.300048828125],[1742391660000,14.19049,14.19507,14.18868,14.19051,2934.68994140625],[1742391720000,14.19061,14.19339,14.18959,14.19197,2923.39990234375],[1742391780000,14.19188,14.19267,14.18601,14.18627,2351.159912109375],[1742391840000,14.18631,14.18668,14.18258,14.18614,2618.6201171875],[1742391900000,14.18586,14.18938,14.18421,14.18469,2974.39990234375],[1742391960000,14.18462,14.18908,14.18352,14.18615,3220.389892578125],[1742392020000,14.18614,14.18927,14.18394,14.18533,2736.840087890625],[1742392080000,14.1849,14.18941,14.18263,14.18314,2500.469970703125],[1742392140000,14.18305,14.18376,14.17652,14.1792,2734.4599609375],[1742392200000,14.17919,14.17992,14.17664,14.17794,2575.760009765625],[1742392260000,14.17863,14.18009,14.17692,14.1786,2351.489990234375],[1742392320000,14.17844,14.17971,14.17691,14.17971,2389.570068359375],[1742392380000,14.17979,14.18137,14.17743,14.17843,2752.43994140625],[1742392440000,14.17834,14.18035,14.17745,14.17885,2884.800048828125],[1742392500000,14.17903,14.18097,14.17808,14.18042,2394.85009765625],[1742392560000,14.18042,14.18467,14.17958,14.1817,2514.64990234375],[1742392620000,14.1817,14.18814,14.1817,14.18797,2496.949951171875],[1742392680000,14.18839,14.18896,14.1864,14.18894,2307.969970703125],[1742392740000,14.18878,14.18972,14.18633,14.18789,3116.27001953125],[1742392800000,14.18772,14.19362,14.18741,14.19009,3013.760009765625],[1742392860000,14.19028,14.19207,14.18732,14.18814,3111.64990234375],[1742392920000,14.18832,14.19052,14.18692,14.18769,2952.8701171875],[1742392980000,14.1877,14.18884,14.18577,14.18671,2537.93994140625],[1742393040000,14.18666,14.19056,14.18619,14.18866,3407.080078125],[1742393100000,14.18875,14.18934,14.18552,14.18606,2648.590087890625],[1742393160000,14.18588,14.18618,14.18319,14.18391,2952.699951171875],[1742393220000,14.18401,14.18889,14.18331,14.18677,2924.85009765625],[1742393280000,14.18687,14.18774,14.18576,14.1872,3195.550048828125],[1742393340000,14.18749,14.19375,14.18658,14.19375,3704.780029296875],[1742393400000,14.19438,14.19614,14.19329,14.19387,3757.070068359375],[1742393460000,14.19387,14.19434,14.19022,14.19093,3048.699951171875],[1742393520000,14.19093,14.19127,14.18601,14.18743,3143.4599609375],[1742393580000,14.18744,14.18861,14.18479,14.18597,3287.25],[1742393640000,14.18614,14.18873,14.18554,14.18787,2998.0400390625],[1742393700000,14.18786,14.189,14.18424,14.18652,2767.989990234375],[1742393760000,14.18668,14.18789,14.1848,14.18655,2731.3701171875],[1742393820000,14.18672,14.18833,14.18443,14.18556,2387.239990234375],[1742393880000,14.18548,14.18645,14.18387,14.18444,2513.89990234375],[1742393940000,14.18436,14.18822,14.1839,14.18648,2724.3798828125],[1742394000000,14.18655,14.18664,14.18217,14.18217,1791.43994140625],[1742394060000,14.18165,14.18285,14.17895,14.18233,2594.2099609375],[1742394120000,14.18232,14.18277,14.18012,14.18269,2370.68994140625],[1742394180000,14.18269,14.18368,14.18036,14.18082,2191.75],[1742394240000,14.18134,14.18134,14.17695,14.17704,2750.639892578125],[1742394300000,14.17713,14.18013,14.17632,14.17979,3111.39990234375],[1742394360000,14.17978,14.18127,14.17915,14.17988,2411.14990234375],[1742394420000,14.17961,14.18058,14.17666,14.17762,2726.7099609375],[1742394480000,14.1777,14.17788,14.17465,14.17543,2288.080078125],[1742394540000,14.17595,14.17657,14.17205,14.17428,2505.830078125],[1742394600000,14.17428,14.17842,14.17297,14.17721,3244.169921875],[1742394660000,14.17722,14.17917,14.17572,14.1775,3700.7900390625],[1742394720000,14.17759,14.18616,14.17749,14.18415,2819.10009765625],[1742394780000,14.18406,14.18494,14.18143,14.18242,1487.719970703125],[1742394840000,14.18243,14.18355,14.17966,14.18193,1940.3399658203125],[1742394900000,14.18193,14.18574,14.17728,14.17754,2238.77001953125],[1742394960000,14.17746,14.17963,14.17614,14.17876,1938.739990234375],[1742395020000,14.17903,14.17995,14.17698,14.17918,1377.3499755859375],[1742395080000,14.17927,14.1804,14.17762,14.17779,1187.0699462890625],[1742395140000,14.17789,14.18018,14.17643,14.1801,1466.81005859375],[1742395200000,14.18019,14.18428,14.1801,14.18224,1833.72998046875],[1742395260000,14.18223,14.18467,14.18146,14.18163,1529.2099609375],[1742395320000,14.18168,14.18256,14.17893,14.18153,2747.47998046875],[1742395380000,14.18171,14.18392,14.18171,14.18317,3019.75],[1742395440000,14.18359,14.18359,14.17586,14.17662,2585.5],[1742395500000,14.17731,14.17805,14.17539,14.17634,2536.18994140625],[1742395560000,14.17642,14.1766,14.17237,14.17306,2425.68994140625],[1742395620000,14.17314,14.17473,14.17087,14.17142,2554.85009765625],[1742395680000,14.17178,14.17314,14.16999,14.17062,2680.530029296875],[1742395740000,14.17053,14.17481,14.17044,14.17344,3269.02001953125],[1742395800000,14.17344,14.17492,14.17239,14.17262,3170.5],[1742395860000,14.17262,14.17427,14.17194,14.17202,2685.60009765625],[1742395920000,14.17202,14.1722,14.16333,14.16636,3952.050048828125],[1742395980000,14.16637,14.17029,14.16533,14.16766,3159.360107421875],[1742396040000,14.16757,14.1691,14.16653,14.1677,3121.52001953125],[1742396100000,14.16796,14.16832,14.16209,14.16323,2647.260009765625],[1742396160000,14.16307,14.1655,14.16175,14.16541,2025.989990234375],[1742396220000,14.16576,14.17346,14.16555,14.17207,2248.179931640625],[1742396280000,14.17207,14.17303,14.17023,14.17079,2394.93994140625],[1742396340000,14.17053,14.17065,14.16584,14.16768,3112.110107421875],[1742396400000,14.16777,14.17198,14.16639,14.1698,2712.159912109375],[1742396460000,14.16963,14.17206,14.16902,14.17014,2331.659912109375],[1742396520000,14.16998,14.17081,14.1678,14.16783,2283.85009765625],[1742396580000,14.16773,14.16801,14.16311,14.16313,1423.25],[1742396640000,14.16313,14.16317,14.15784,14.16017,2419.25],[1742396700000,14.16055,14.16786,14.16015,14.16616,2955.22998046875],[1742396760000,14.16686,14.16691,14.16463,14.16633,2868.18994140625],[1742396820000,14.16633,14.16879,14.16633,14.16701,2396.27001953125],[1742396880000,14.16691,14.16879,14.16648,14.16696,2747.669921875],[1742396940000,14.16736,14.17178,14.16708,14.16728,2578.8701171875],[1742397000000,14.1672,14.16906,14.16668,14.16851,2713.0400390625],[1742397060000,14.16843,14.17015,14.16783,14.16902,2557.449951171875],[1742397120000,14.16929,14.17022,14.16516,14.16549,2448.5400390625],[1742397180000,14.16539,14.16789,14.16468,14.16615,2553.820068359375],[1742397240000,14.16616,14.16821,14.16406,14.16528,2347.510009765625],[1742397300000,14.16546,14.16547,14.16358,14.16502,1400.06005859375],[1742397360000,14.16475,14.16518,14.16116,14.16234,1647.0899658203125],[1742397420000,14.16242,14.16242,14.15642,14.15844,1957.18994140625],[1742397480000,14.15836,14.15867,14.15415,14.15506,2766.14990234375],[1742397540000,14.1552,14.15615,14.15395,14.15493,2576.659912109375],[1742397600000,14.15477,14.15888,14.15247,14.15868,2701.6298828125],[1742397660000,14.15885,14.16304,14.15865,14.1626,2415.699951171875],[1742397720000,14.16235,14.16395,14.16176,14.16395,1799.4599609375],[1742397780000,14.16378,14.16378,14.15901,14.15912,1981.4300537109375],[1742397840000,14.15911,14.1602,14.15859,14.15894,1740.2099609375],[1742397900000,14.15858,14.15901,14.15657,14.15901,1852.6400146484375],[1742397960000,14.15893,14.16021,14.15802,14.15988,1517.02001953125],[1742398020000,14.15997,14.16287,14.159,14.16278,1859.4300537109375],[1742398080000,14.1627,14.16288,14.15936,14.16048,1717.8399658203125],[1742398140000,14.16056,14.16247,14.15999,14.1615,1406.239990234375],[1742398200000,14.16159,14.164,14.15923,14.16031,2153.669921875],[1742398260000,14.1604,14.16127,14.15722,14.16108,1987.280029296875],[1742398320000,14.16108,14.16517,14.16108,14.16437,2692.35009765625],[1742398380000,14.16426,14.16591,14.16241,14.16372,2394.7099609375],[1742398440000,14.1637,14.1637,14.15869,14.15906,2238.06005859375],[1742398500000,14.15912,14.1594,14.15723,14.15801,2617.340087890625],[1742398560000,14.15811,14.15848,14.15436,14.15443,1834.9000244140625],[1742398620000,14.15441,14.15828,14.15441,14.15629,2320.2099609375],[1742398680000,14.15614,14.15798,14.15336,14.15586,3073.25],[1742398740000,14.15588,14.16172,14.15426,14.15651,3312.110107421875],[1742398800000,14.1565,14.1581,14.15466,14.15633,2575.43994140625],[1742398860000,14.1561,14.15818,14.15058,14.15197,2881.35009765625],[1742398920000,14.15174,14.15585,14.15174,14.15518,2622.489990234375],[1742398980000,14.1552,14.15566,14.1531,14.15382,2790.760009765625],[1742399040000,14.1534,14.15393,14.15158,14.15217,2723.7900390625],[1742399100000,14.15204,14.15288,14.14898,14.14995,2697.820068359375],[1742399160000,14.15002,14.15051,14.14797,14.14797,2893.860107421875],[1742399220000,14.14797,14.15272,14.14797,14.15053,3410.389892578125],[1742399280000,14.15086,14.154,14.14981,14.15364,3002.18994140625],[1742399340000,14.15382,14.15765,14.15299,14.1556,2599.969970703125],[1742399400000,14.15569,14.15674,14.15523,14.15588,2309.02001953125],[1742399460000,14.15588,14.15801,14.15554,14.15793,1717.8299560546875],[1742399520000,14.15827,14.15923,14.15775,14.1582,2166.02001953125],[1742399580000,14.15813,14.15951,14.1561,14.15628,2408.60009765625],[1742399640000,14.15598,14.15874,14.15598,14.15766,2203.139892578125],[1742399700000,14.15774,14.15898,14.15655,14.15792,2088.5400390625],[1742399760000,14.15816,14.15945,14.15575,14.15945,2644.969970703125],[1742399820000,14.15963,14.16413,14.15752,14.16277,3203.3798828125],[1742399880000,14.16277,14.16282,14.15915,14.16156,2833.800048828125],[1742399940000,14.16156,14.16376,14.16039,14.16198,2307.39990234375],[1742400000000,14.161,14.16534,14.16065,14.16248,2270.72998046875],[1742400060000,14.16238,14.16572,14.16238,14.16332,2261.3798828125],[1742400120000,14.16332,14.1641,14.15819,14.15819,2293.780029296875],[1742400180000,14.15835,14.15914,14.15755,14.15793,1480.3599853515625],[1742400240000,14.15802,14.15828,14.15552,14.15587,1293.760009765625],[1742400300000,14.15615,14.15999,14.15556,14.1599,1681.8800048828125],[1742400360000,14.15982,14.16104,14.15928,14.15999,1912.6400146484375],[1742400420000,14.16008,14.16308,14.15898,14.16154,2612.39990234375],[1742400480000,14.16207,14.16234,14.16041,14.16092,1536.3399658203125],[1742400540000,14.16097,14.16097,14.15579,14.15589,2170.800048828125],[1742400600000,14.15551,14.15793,14.15393,14.15664,1903.3199462890625],[1742400660000,14.15639,14.15783,14.15353,14.15405,2184.89990234375],[1742400720000,14.15394,14.15603,14.15343,14.15536,2632.610107421875],[1742400780000,14.15528,14.15546,14.15287,14.15342,2220.5400390625],[1742400840000,14.15333,14.15419,14.15233,14.15286,2154.280029296875],[1742400900000,14.15312,14.15547,14.15245,14.15512,1714.25],[1742400960000,14.1553,14.15599,14.15079,14.15126,1661.1099853515625],[1742401020000,14.15117,14.15299,14.14973,14.15273,1816.6199951171875],[1742401080000,14.15257,14.15309,14.15098,14.15173,1200.469970703125],[1742401140000,14.15199,14.15312,14.15144,14.152,1076.0699462890625],[1742401200000,14.15194,14.15528,14.15025,14.15469,1501.5699462890625],[1742401260000,14.15478,14.15478,14.15264,14.15365,1032.52001953125],[1742401320000,14.15334,14.1564,14.15327,14.15472,1393.280029296875],[1742401380000,14.15481,14.15612,14.15376,14.15598,883.239990234375],[1742401440000,14.15599,14.15599,14.15369,14.15451,1169.3599853515625],[1742401500000,14.15429,14.15467,14.15276,14.15294,1355.9599609375],[1742401560000,14.15285,14.15462,14.15254,14.15449,1362.1800537109375],[1742401620000,14.15442,14.15675,14.15442,14.15656,1803.800048828125],[1742401680000,14.15709,14.15745,14.15596,14.15632,1116.489990234375],[1742401740000,14.15577,14.15706,14.15472,14.15546,1324.8599853515625],[1742401800000,14.15536,14.15649,14.15244,14.15244,2343.760009765625],[1742401860000,14.15262,14.15262,14.15104,14.15105,2108.580078125],[1742401920000,14.15071,14.15287,14.14953,14.15073,1411.93994140625],[1742401980000,14.15072,14.15153,14.1488,14.14923,1181.800048828125],[1742402040000,14.14924,14.15234,14.14924,14.15128,1853.56005859375],[1742402100000,14.15101,14.15152,14.14878,14.15012,3024.77001953125],[1742402160000,14.15003,14.15145,14.14877,14.14906,2517.760009765625],[1742402220000,14.14908,14.15083,14.14842,14.1507,2471.110107421875],[1742402280000,14.1507,14.15277,14.15039,14.15225,1989.6500244140625],[1742402340000,14.15212,14.15648,14.15212,14.15617,1895.97998046875],[1742402400000,14.15607,14.15701,14.15369,14.15701,2108.06005859375],[1742402460000,14.15701,14.15809,14.15452,14.15516,2188.820068359375],[1742402520000,14.15526,14.16195,14.15504,14.16125,2645.610107421875],[1742402580000,14.1603,14.16036,14.15213,14.15222,2107.89990234375],[1742402640000,14.15274,14.15698,14.15234,14.15697,1743.1500244140625],[1742402700000,14.15698,14.15698,14.15429,14.15499,1206.6800537109375],[1742402760000,14.15498,14.1569,14.15437,14.1548,1119.5999755859375],[1742402820000,14.1549,14.15679,14.15346,14.15575,1063.5799560546875],[1742402880000,14.15566,14.15775,14.15504,14.15764,1618.72998046875],[1742402940000,14.15734,14.15936,14.15696,14.15888,1343.52001953125],[1742403000000,14.15931,14.15933,14.15728,14.1581,1337.300048828125],[1742403060000,14.1585,14.15896,14.15486,14.15678,1502.1199951171875],[1742403120000,14.15695,14.16164,14.15694,14.16037,2506.659912109375],[1742403180000,14.16036,14.16155,14.15981,14.16051,1424.3800048828125],[1742403240000,14.16051,14.16155,14.15897,14.15897,1635.8599853515625],[1742403300000,14.15889,14.16006,14.15759,14.15821,1264.2099609375],[1742403360000,14.15821,14.15917,14.15761,14.15837,1399.5],[1742403420000,14.15838,14.15954,14.15681,14.15912,2519.10009765625],[1742403480000,14.15903,14.16126,14.15881,14.16107,1561.219970703125],[1742403540000,14.16106,14.16128,14.15914,14.1601,1523.9000244140625],[1742403600000,14.16002,14.16002,14.15741,14.15924,1486.5799560546875],[1742403660000,14.15925,14.16288,14.15908,14.16004,1051.1800537109375],[1742403720000,14.16005,14.16005,14.15699,14.15803,1848.6099853515625],[1742403780000,14.15782,14.158,14.15634,14.15703,1352.8399658203125],[1742403840000,14.15676,14.15729,14.15497,14.15603,2065.0400390625],[1742403900000,14.15604,14.15699,14.15396,14.15396,1617.56005859375],[1742403960000,14.15363,14.15447,14.15261,14.1542,1757.4200439453125],[1742404020000,14.15428,14.15429,14.15256,14.15362,1407.530029296875],[1742404080000,14.15365,14.15365,14.15115,14.15115,1312.68994140625],[1742404140000,14.15099,14.15116,14.14689,14.14689,2202.409912109375],[1742404200000,14.14697,14.14836,14.14559,14.14559,1689.5400390625],[1742404260000,14.14523,14.14533,14.14049,14.1411,3174.31005859375],[1742404320000,14.141,14.1418,14.13857,14.13978,2244.3798828125],[1742404380000,14.13969,14.1397,14.13785,14.13812,2319.239990234375],[1742404440000,14.13833,14.14281,14.13469,14.1403,2168.4599609375],[1742404500000,14.14029,14.14125,14.1388,14.13966,1926.3599853515625],[1742404560000,14.13966,14.13967,14.13291,14.13329,2609.02001953125],[1742404620000,14.13336,14.13415,14.12895,14.12947,2883.719970703125],[1742404680000,14.12954,14.13121,14.12874,14.12926,3042.090087890625],[1742404740000,14.12945,14.13154,14.12879,14.12894,2341.760009765625],[1742404800000,14.12913,14.13007,14.12834,14.12931,1955.760009765625],[1742404860000,14.12977,14.13027,14.1281,14.12911,2098.580078125],[1742404920000,14.12912,14.13001,14.12745,14.12798,2076.860107421875],[1742404980000,14.12807,14.12953,14.12747,14.12835,1495.1199951171875],[1742405040000,14.12842,14.12944,14.12619,14.12678,2753.639892578125],[1742405100000,14.12712,14.12765,14.12591,14.12609,2720.919921875],[1742405160000,14.12611,14.12751,14.12372,14.12373,3087],[1742405220000,14.1238,14.12576,14.1238,14.12489,2503.159912109375],[1742405280000,14.12506,14.12972,14.1248,14.12767,2586.52001953125],[1742405340000,14.12758,14.12795,14.12604,14.12649,2658.989990234375],[1742405400000,14.12632,14.12701,14.12442,14.12524,3340.919921875],[1742405460000,14.12533,14.12766,14.12426,14.12462,3654.27001953125],[1742405520000,14.12453,14.12792,14.12297,14.12749,3099.449951171875],[1742405580000,14.1273,14.12778,14.12536,14.12593,2606.530029296875],[1742405640000,14.12587,14.12869,14.1257,14.12858,2470.77001953125],[1742405700000,14.12841,14.12851,14.12371,14.12397,1991.9000244140625],[1742405760000,14.12388,14.12677,14.1231,14.12321,2439.429931640625],[1742405820000,14.12321,14.12726,14.12321,14.12654,1993.4200439453125],[1742405880000,14.12645,14.12818,14.12467,14.12483,2469.169921875],[1742405940000,14.12491,14.12842,14.12491,14.12721,3243.929931640625],[1742406000000,14.12731,14.12735,14.12573,14.12634,2161.219970703125],[1742406060000,14.12631,14.12832,14.12621,14.12791,2253.820068359375],[1742406120000,14.12799,14.12834,14.12559,14.12691,2095.679931640625],[1742406180000,14.12691,14.12778,14.12436,14.12471,1732.8299560546875],[1742406240000,14.12462,14.12509,14.12263,14.12334,3565.449951171875],[1742406300000,14.12334,14.12388,14.1217,14.12304,2412.93994140625],[1742406360000,14.12315,14.12366,14.12106,14.12186,2676.64990234375],[1742406420000,14.12187,14.12187,14.11846,14.1195,2596.010009765625],[1742406480000,14.11957,14.11966,14.11615,14.117,2764.919921875],[1742406540000,14.11701,14.1179,14.11452,14.1179,3169.080078125],[1742406600000,14.1178,14.11991,14.11618,14.11915,2245.800048828125],[1742406660000,14.11848,14.12298,14.11822,14.12297,1612.219970703125],[1742406720000,14.12276,14.12367,14.11828,14.11949,1597.260009765625],[1742406780000,14.11932,14.11994,14.11735,14.11937,2109.860107421875],[1742406840000,14.11954,14.12972,14.11895,14.12816,2521.320068359375],[1742406900000,14.12828,14.12828,14.12424,14.12569,2277.929931640625],[1742406960000,14.12576,14.12923,14.12519,14.12716,1755.449951171875],[1742407020000,14.12681,14.13002,14.12408,14.12485,3328.280029296875],[1742407080000,14.12505,14.1285,14.12374,14.12476,2945.800048828125],[1742407140000,14.12484,14.12881,14.11951,14.11951,2549.02001953125],[1742407200000,14.11371,14.13722,14.1114,14.12061,3534.5400390625],[1742407260000,14.12026,14.12402,14.11501,14.12351,3306.929931640625],[1742407320000,14.12333,14.12512,14.11333,14.11968,3447.169921875],[1742407380000,14.11983,14.12763,14.11638,14.12295,2795.010009765625],[1742407440000,14.12269,14.13416,14.12218,14.13347,3224.659912109375],[1742407500000,14.13339,14.13395,14.12102,14.12516,4259.580078125],[1742407560000,14.1257,14.1257,14.11905,14.12174,4253.2900390625],[1742407620000,14.12198,14.12853,14.12035,14.12598,4741.330078125],[1742407680000,14.126,14.1265,14.11712,14.12135,4241.7099609375],[1742407740000,14.12006,14.12006,14.11344,14.11646,3916.429931640625],[1742407800000,14.11638,14.11962,14.11497,14.11672,3626.18994140625],[1742407860000,14.11647,14.12043,14.11509,14.11581,3946.56005859375],[1742407920000,14.11591,14.11695,14.10804,14.11306,4859.68994140625],[1742407980000,14.1132,14.11366,14.10323,14.10562,4539.97998046875],[1742408040000,14.10563,14.10897,14.10425,14.10485,4386.72998046875],[1742408100000,14.1047,14.10954,14.1047,14.10876,4837.0400390625],[1742408160000,14.1088,14.11479,14.10829,14.1147,4274.16015625],[1742408220000,14.11477,14.11477,14.10691,14.10696,5131.08984375],[1742408280000,14.10713,14.10761,14.10373,14.10576,5004.91015625],[1742408340000,14.10567,14.1074,14.10116,14.10202,4274.10009765625],[1742408400000,14.10159,14.10483,14.09888,14.09889,4469.81005859375],[1742408460000,14.09897,14.10159,14.09412,14.09474,3892.89990234375],[1742408520000,14.09475,14.09629,14.09308,14.09593,4581.89013671875],[1742408580000,14.09614,14.10367,14.09531,14.10367,3915.969970703125],[1742408640000,14.10384,14.10384,14.09786,14.09786,3439.570068359375],[1742408700000,14.09794,14.10224,14.09559,14.10218,3299.860107421875],[1742408760000,14.10192,14.10229,14.09683,14.09786,3015.8701171875],[1742408820000,14.09777,14.09997,14.09605,14.09929,3059.110107421875],[1742408880000,14.09921,14.09921,14.09429,14.09522,3263.919921875],[1742408940000,14.09521,14.09806,14.09502,14.09787,3026.860107421875],[1742409000000,14.09776,14.10384,14.09776,14.10137,3404.2900390625],[1742409060000,14.10139,14.11236,14.10139,14.11177,4618.419921875],[1742409120000,14.11165,14.11708,14.11146,14.11708,4575.35986328125],[1742409180000,14.11697,14.11916,14.11377,14.11401,4649.64013671875],[1742409240000,14.11389,14.11389,14.10702,14.10737,4588.89990234375],[1742409300000,14.10737,14.11159,14.10326,14.10361,4583.31005859375],[1742409360000,14.10343,14.10655,14.09969,14.09979,4216.06982421875],[1742409420000,14.09961,14.10077,14.09548,14.09604,3605.0400390625],[1742409480000,14.09551,14.09551,14.08892,14.09055,3425.89990234375],[1742409540000,14.09055,14.09288,14.0864,14.08787,3231.699951171875],[1742409600000,14.08716,14.08821,14.07964,14.07979,5080.43017578125],[1742409660000,14.07979,14.08672,14.07624,14.0809,4952.93017578125],[1742409720000,14.08073,14.08406,14.07656,14.08261,5463.14990234375],[1742409780000,14.08278,14.08537,14.07761,14.08136,5268.43017578125],[1742409840000,14.08101,14.08596,14.08023,14.0832,5237.33984375],[1742409900000,14.08329,14.084,14.06881,14.06881,4716.18994140625],[1742409960000,14.06832,14.07352,14.06026,14.07352,4663.1201171875],[1742410020000,14.07369,14.07369,14.06536,14.06954,4852.08984375],[1742410080000,14.07015,14.07914,14.07015,14.07516,4741.91015625],[1742410140000,14.07506,14.07688,14.07325,14.07513,4522.740234375],[1742410200000,14.07534,14.07774,14.07332,14.07384,4429.580078125],[1742410260000,14.07384,14.07892,14.07384,14.07846,4175.52978515625],[1742410320000,14.07846,14.08371,14.07589,14.0809,3951.919921875],[1742410380000,14.08047,14.08386,14.07584,14.08316,4142.52001953125],[1742410440000,14.08316,14.08326,14.0768,14.07885,4117.64013671875],[1742410500000,14.07885,14.0829,14.07758,14.08221,3926.3701171875],[1742410560000,14.0822,14.08597,14.07643,14.08542,4298.02001953125],[1742410620000,14.08584,14.09365,14.08054,14.09264,3812.25],[1742410680000,14.0929,14.09434,14.08251,14.08763,3851.169921875],[1742410740000,14.08789,14.10914,14.08704,14.10231,4027.72998046875],[1742410800000,14.10019,14.10672,14.0975,14.10026,3497.030029296875],[1742410860000,14.10019,14.10308,14.0989,14.10137,3256.659912109375],[1742410920000,14.10152,14.10395,14.09821,14.10141,3466.800048828125],[1742410980000,14.10054,14.10261,14.09632,14.10005,3310.239990234375],[1742411040000,14.09996,14.10023,14.09004,14.09337,3444.989990234375],[1742411100000,14.09304,14.09851,14.09252,14.09654,3043.169921875],[1742411160000,14.09654,14.10105,14.09518,14.09879,2825.56005859375],[1742411220000,14.0987,14.10113,14.09648,14.09963,3198.419921875],[1742411280000,14.09954,14.10682,14.09876,14.10536,3734.35009765625],[1742411340000,14.10555,14.1061,14.10162,14.10469,3291.320068359375],[1742411400000,14.10419,14.10917,14.10301,14.10506,3419.639892578125],[1742411460000,14.10446,14.10695,14.1008,14.10165,3453.6201171875],[1742411520000,14.10147,14.10468,14.10062,14.10269,3854.989990234375],[1742411580000,14.10303,14.10387,14.09865,14.09877,3637.25],[1742411640000,14.09885,14.10934,14.09863,14.1074,2918.699951171875],[1742411700000,14.10748,14.10822,14.10412,14.10714,2999.43994140625],[1742411760000,14.10792,14.10953,14.10293,14.10422,2905.070068359375],[1742411820000,14.10361,14.10964,14.10288,14.10319,3507.75],[1742411880000,14.10339,14.10348,14.0949,14.0949,3814.75],[1742411940000,14.09512,14.10134,14.09472,14.10014,3538.60009765625],[1742412000000,14.09996,14.10125,14.09189,14.09189,4135.240234375],[1742412060000,14.09251,14.09533,14.0905,14.09243,3851.22998046875],[1742412120000,14.09252,14.09502,14.09191,14.09265,3809.77001953125],[1742412180000,14.09248,14.09296,14.08331,14.08794,2929.550048828125],[1742412240000,14.08785,14.08939,14.08377,14.08514,2769.35009765625],[1742412300000,14.08557,14.08729,14.08262,14.08542,2786.800048828125],[1742412360000,14.08535,14.08752,14.0842,14.08464,3124.820068359375],[1742412420000,14.08472,14.08528,14.07873,14.08168,4305.33984375],[1742412480000,14.08093,14.0845,14.07854,14.07889,4158.06982421875],[1742412540000,14.07916,14.08503,14.07453,14.08503,4844.759765625],[1742412600000,14.08526,14.08831,14.0812,14.08774,3182.1298828125],[1742412660000,14.08702,14.08989,14.07995,14.08181,4272.68994140625],[1742412720000,14.08122,14.08402,14.08084,14.08194,4004.719970703125],[1742412780000,14.08192,14.08592,14.0811,14.08188,4075.570068359375],[1742412840000,14.08155,14.08467,14.08075,14.08423,3984.590087890625],[1742412900000,14.08434,14.08446,14.07734,14.07821,4407.2900390625],[1742412960000,14.07829,14.08227,14.07733,14.08108,4779.169921875],[1742413020000,14.08133,14.08379,14.07961,14.08306,4071.030029296875],[1742413080000,14.08349,14.08472,14.08239,14.08434,3423.8798828125],[1742413140000,14.08458,14.08665,14.08225,14.08585,4500.77978515625],[1742413200000,14.08499,14.08952,14.08496,14.08596,4303.6298828125],[1742413260000,14.08622,14.09141,14.08528,14.08969,3170.25],[1742413320000,14.09004,14.09059,14.08708,14.08823,4111.2998046875],[1742413380000,14.08823,14.09281,14.08778,14.09076,3846.989990234375],[1742413440000,14.09087,14.09816,14.09037,14.09744,3600.8701171875],[1742413500000,14.09753,14.09855,14.09405,14.09578,2708.68994140625],[1742413560000,14.09449,14.09716,14.0934,14.09415,4076.39990234375],[1742413620000,14.09443,14.0951,14.09105,14.09244,4338.93017578125],[1742413680000,14.09185,14.09391,14.09046,14.09356,3499.10009765625],[1742413740000,14.09329,14.09416,14.09078,14.09128,3171.60009765625],[1742413800000,14.08826,14.08826,14.08243,14.08354,4788.6201171875],[1742413860000,14.08362,14.08449,14.08061,14.08358,4467.14013671875],[1742413920000,14.08329,14.08558,14.08205,14.08215,4202.27001953125],[1742413980000,14.08207,14.08637,14.08189,14.08488,3970.659912109375],[1742414040000,14.08436,14.08821,14.08302,14.08771,3451.340087890625],[1742414100000,14.08774,14.08783,14.08469,14.08655,3427.110107421875],[1742414160000,14.08646,14.08664,14.08305,14.08393,2740.550048828125],[1742414220000,14.08418,14.08418,14.07632,14.07818,2756.760009765625],[1742414280000,14.07817,14.08176,14.07743,14.07837,2503.43994140625],[1742414340000,14.07835,14.08192,14.07816,14.0795,3103.64990234375],[1742414400000,14.07976,14.0875,14.07913,14.08644,1413],[1742414460000,14.08605,14.08605,14.08133,14.08269,1381.6800537109375],[1742414520000,14.08261,14.08588,14.08217,14.08395,1203.6300048828125],[1742414580000,14.08351,14.08465,14.08232,14.08247,861.8400268554688],[1742414640000,14.08238,14.08238,14.07635,14.07747,1026.9000244140625],[1742414700000,14.07712,14.07712,14.07167,14.07333,1188.77001953125],[1742414760000,14.07324,14.07368,14.07229,14.07271,810.5900268554688],[1742414820000,14.07271,14.07723,14.07262,14.07599,779.760009765625],[1742414880000,14.07565,14.07695,14.07416,14.07496,1052.9300537109375],[1742414940000,14.07505,14.07602,14.07429,14.07574,925.1599731445312],[1742415000000,14.07583,14.0765,14.07506,14.07613,992.4400024414062],[1742415060000,14.07588,14.07729,14.07418,14.07418,998.6400146484375],[1742415120000,14.07408,14.07417,14.07102,14.07213,1201.3699951171875],[1742415180000,14.07196,14.07247,14.07106,14.07106,1039.6800537109375],[1742415240000,14.07106,14.0739,14.07064,14.07133,1538.8599853515625],[1742415300000,14.07036,14.07045,14.06558,14.06558,1641.43994140625],[1742415360000,14.06542,14.06704,14.06471,14.06547,1764.010009765625],[1742415420000,14.0653,14.06791,14.06508,14.06579,1833.1199951171875],[1742415480000,14.06578,14.06837,14.06482,14.06837,859.2000122070312],[1742415540000,14.06776,14.07002,14.06602,14.06952,1272.239990234375],[1742415600000,14.0696,14.07204,14.06927,14.07196,772.260009765625],[1742415660000,14.07136,14.07204,14.06951,14.06951,690.1099853515625],[1742415720000,14.06918,14.07043,14.06917,14.0697,766.0800170898438],[1742415780000,14.06961,14.07153,14.06918,14.07019,642.9600219726562],[1742415840000,14.06992,14.07131,14.06992,14.07092,532.27001953125],[1742415900000,14.07109,14.07173,14.07072,14.07155,533.52001953125],[1742415960000,14.0713,14.0726,14.06974,14.07242,559.489990234375],[1742416020000,14.07242,14.07507,14.07163,14.07507,369.0899963378906],[1742416080000,14.07498,14.07508,14.07185,14.07301,510.79998779296875],[1742416140000,14.07302,14.07311,14.07119,14.07254,1186.9000244140625],[1742416200000,14.07228,14.07478,14.07205,14.07478,1148.280029296875],[1742416260000,14.07444,14.07474,14.07365,14.07474,601.47998046875],[1742416320000,14.07465,14.0755,14.07315,14.07315,631.3300170898438],[1742416380000,14.07323,14.07491,14.07219,14.07323,806.6099853515625],[1742416440000,14.07332,14.07414,14.07236,14.07262,667.4600219726562],[1742416500000,14.07339,14.0746,14.07307,14.0732,1000.9099731445312],[1742416560000,14.07293,14.07323,14.07065,14.07123,1436.4000244140625],[1742416620000,14.07125,14.07174,14.07008,14.07088,933.8499755859375],[1742416680000,14.07146,14.07185,14.06997,14.0712,1119.260009765625],[1742416740000,14.07103,14.07324,14.07062,14.07183,1238.6300048828125],[1742416800000,14.07183,14.07183,14.06894,14.06951,1493.550048828125],[1742416860000,14.06943,14.07287,14.06922,14.07243,1481.8800048828125],[1742416920000,14.07252,14.07389,14.07214,14.07328,1146.0400390625],[1742416980000,14.07276,14.07445,14.07151,14.07151,1313.6199951171875],[1742417040000,14.07145,14.0741,14.07145,14.07401,2035.5899658203125],[1742417100000,14.07444,14.07494,14.0719,14.0719,1476.4200439453125],[1742417160000,14.07153,14.07189,14.07007,14.07038,1417.97998046875],[1742417220000,14.07039,14.071,14.06974,14.07,1695.0799560546875],[1742417280000,14.0694,14.07146,14.0694,14.07104,915.8900146484375],[1742417340000,14.07096,14.07132,14.06817,14.06984,1419.199951171875],[1742417400000,14.07006,14.07047,14.06909,14.06938,935.9000244140625],[1742417460000,14.0693,14.06961,14.06814,14.06847,1454.010009765625],[1742417520000,14.06839,14.06895,14.06669,14.06707,1654.0699462890625],[1742417580000,14.06701,14.06884,14.06491,14.06702,2419.77001953125],[1742417640000,14.06701,14.06821,14.06515,14.06549,2310.260009765625],[1742417700000,14.06549,14.0724,14.06503,14.07121,2841.360107421875],[1742417760000,14.07097,14.07166,14.06888,14.0709,2337.570068359375],[1742417820000,14.07063,14.07485,14.0704,14.0713,2510.56005859375],[1742417880000,14.07196,14.07405,14.06975,14.07169,2038.52001953125],[1742417940000,14.07143,14.07238,14.06968,14.07113,1472.5899658203125],[1742418240000,14.0278,14.05401,14.02476,14.05201,136.6199951171875],[1742418300000,14.02473,14.0348,14.02473,14.03479,198.72000122070312],[1742418360000,14.03497,14.03802,14.03471,14.03802,133.4499969482422],[1742418420000,14.03804,14.03804,14.02968,14.03124,83.79000091552734],[1742418480000,14.03131,14.03301,14.03131,14.03254,121.02999877929688],[1742418540000,14.05679,14.05679,14.03115,14.03365,217.25999450683594],[1742418600000,14.03204,14.03581,14.02979,14.03219,152.11000061035156],[1742418660000,14.0337,14.05625,14.03209,14.05564,158.2899932861328],[1742418720000,14.03517,14.05851,14.03517,14.03629,223.47999572753906],[1742418780000,14.05824,14.05824,14.0381,14.0381,68.27999877929688],[1742418840000,14.03747,14.03851,14.03529,14.03792,158.27000427246094],[1742418900000,14.03792,14.03852,14.03196,14.03314,158.27000427246094],[1742418960000,14.03314,14.03474,14.0321,14.03343,242.05999755859375],[1742419020000,14.0334,14.03503,14.0333,14.03333,363.0899963378906],[1742419080000,14.03336,14.03366,14.03301,14.03366,456.19000244140625],[1742419140000,14.03369,14.03648,14.03265,14.03467,567.9099731445312],[1742419200000,14.03468,14.05969,14.03448,14.03552,508.9599914550781],[1742419260000,14.03558,14.05968,14.03402,14.03418,189.30999755859375],[1742419320000,14.03383,14.03401,14.02924,14.02937,139.64999389648438],[1742419380000,14.0292,14.03004,14.02876,14.02986,130.33999633789062],[1742419440000,14.03004,14.03125,14.03004,14.03103,260.67999267578125],[1742419500000,14.0305,14.03187,14.0305,14.03186,167.5800018310547],[1742419560000,14.03186,14.03414,14.03186,14.03414,251.3699951171875],[1742419620000,14.03413,14.0395,14.03314,14.0395,260.67999267578125],[1742419680000,14.03948,14.04016,14.03867,14.03943,297.9200134277344],[1742419740000,14.03953,14.04088,14.03952,14.04088,428.260009765625],[1742419800000,14.0407,14.0627,14.03982,14.0621,378.70001220703125],[1742419860000,14.06209,14.06263,14.04547,14.05182,285.6000061035156],[1742419920000,14.05177,14.05195,14.04778,14.04778,161.3800048828125],[1742419980000,14.04785,14.04816,14.04333,14.04381,235.97999572753906],[1742420040000,14.0439,14.04565,14.04382,14.0456,99.36000061035156],[1742420100000,14.04569,14.04884,14.04357,14.04849,211.13999938964844],[1742420160000,14.04805,14.04991,14.04768,14.04862,161.4600067138672],[1742420220000,14.04852,14.05027,14.04845,14.04872,223.55999755859375],[1742420280000,14.0489,14.04906,14.04625,14.04636,521.6400146484375],[1742420340000,14.046,14.04816,14.04563,14.04799,820.27001953125],[1742420400000,14.04789,14.05689,14.04757,14.05207,753.1500244140625],[1742420460000,14.05216,14.05837,14.04855,14.05287,370.92999267578125],[1742420520000,14.0529,14.05535,14.04439,14.04439,886.5700073242188],[1742420580000,14.04447,14.05347,14.04447,14.0458,621.0800170898438],[1742420640000,14.04606,14.06756,14.04606,14.05211,535.5999755859375],[1742420700000,14.06649,14.07001,14.05736,14.06995,397.44000244140625],[1742420760000,14.0703,14.07044,14.05871,14.07044,155.24000549316406],[1742420820000,14.07019,14.0704,14.04771,14.04788,260.82000732421875],[1742420880000,14.04793,14.05854,14.04791,14.05548,496.79998779296875],[1742420940000,14.05549,14.06162,14.05237,14.05284,409.8599853515625],[1742421000000,14.05304,14.07083,14.05304,14.07038,621],[1742421060000,14.07082,14.07083,14.04504,14.05639,558.9000244140625],[1742421120000,14.05666,14.06084,14.05641,14.05656,186.25999450683594],[1742421180000,14.05656,14.05979,14.05274,14.05427,409.9599914550781],[1742421240000,14.0542,14.05788,14.04904,14.05788,422.3299865722656],[1742421300000,14.05874,14.07281,14.05547,14.06321,493.7200012207031],[1742421360000,14.06322,14.06639,14.06221,14.06221,384.8800048828125],[1742421420000,14.06511,14.06673,14.04731,14.04773,298.0799865722656],[1742421480000,14.04764,14.05702,14.04755,14.04867,335.3599853515625],[1742421600000,14.07008,14.08154,14.07008,14.08094,111.83999633789062],[1742421660000,14.08102,14.08336,14.07696,14.07766,633.77001953125],[1742421720000,14.07767,14.07846,14.07767,14.07846,214.36000061035156],[1742421780000,14.07818,14.07818,14.07249,14.07284,330.8599853515625],[1742421840000,14.07266,14.07367,14.07243,14.07367,335.8399963378906],[1742421900000,14.0741,14.07413,14.06653,14.06749,696.6400146484375],[1742421960000,14.06766,14.06776,14.06488,14.06531,323.44000244140625],[1742422020000,14.06488,14.06488,14.06158,14.06424,671.489990234375],[1742422080000,14.06388,14.06736,14.06354,14.06736,652.6099853515625],[1742422140000,14.06771,14.06787,14.06656,14.06666,223.74000549316406],[1742422200000,14.06648,14.06692,14.06295,14.0642,876.75],[1742422260000,14.06412,14.06603,14.06397,14.0653,786.780029296875],[1742422320000,14.06539,14.07005,14.06503,14.07005,870.7999877929688],[1742422380000,14.07005,14.07181,14.06894,14.0703,733.6699829101562],[1742422440000,14.07039,14.07392,14.06706,14.07382,1718.5400390625],[1742422500000,14.07349,14.07696,14.06826,14.0765,1855.1099853515625],[1742422560000,14.07641,14.07743,14.06787,14.07355,2313.56005859375],[1742422620000,14.07347,14.07763,14.07133,14.07763,1072.7900390625],[1742422680000,14.07809,14.07904,14.07506,14.07642,856.97998046875],[1742422740000,14.0765,14.07955,14.0763,14.07673,916.030029296875],[1742422800000,14.07655,14.07899,14.06687,14.07597,2034.010009765625],[1742422860000,14.07596,14.07711,14.07242,14.07548,1333.719970703125],[1742422920000,14.07555,14.07915,14.07398,14.07734,1335.4300537109375],[1742422980000,14.07832,14.07967,14.07705,14.07848,1056.0400390625],[1742423040000,14.07926,14.08231,14.07528,14.08222,1543.719970703125],[1742423100000,14.08231,14.08325,14.08059,14.08272,1991.02001953125],[1742423160000,14.08264,14.08448,14.08162,14.08418,1366.8299560546875],[1742423220000,14.08428,14.08549,14.08228,14.08257,1450.3699951171875],[1742423280000,14.08265,14.08445,14.08257,14.08397,1043.56005859375],[1742423340000,14.08545,14.08572,14.08374,14.08375,1043.469970703125],[1742423400000,14.08418,14.08565,14.08374,14.08443,770.2100219726562],[1742423460000,14.08435,14.08435,14.07494,14.07694,1882.8399658203125],[1742423520000,14.07777,14.07819,14.07459,14.07725,1339.949951171875],[1742423580000,14.07724,14.07809,14.07528,14.07739,835.1799926757812],[1742423640000,14.07739,14.07818,14.0755,14.07565,857.6699829101562],[1742423700000,14.07566,14.07663,14.07393,14.07574,733.3699951171875],[1742423760000,14.07574,14.07688,14.07257,14.07624,1837.8599853515625],[1742423820000,14.07572,14.07625,14.07399,14.07457,1720.239990234375],[1742423880000,14.07405,14.0745,14.06837,14.07085,1039.6700439453125],[1742423940000,14.07094,14.07287,14.06787,14.07,1157.3499755859375],[1742424000000,14.06999,14.07338,14.06998,14.07278,1383.56005859375],[1742424060000,14.07105,14.07246,14.06878,14.06879,2063.419921875],[1742424120000,14.06861,14.0709,14.06831,14.06896,1531.550048828125],[1742424180000,14.06895,14.06895,14.06382,14.06664,2266.06005859375],[1742424240000,14.0669,14.06704,14.06416,14.06447,2413.64990234375],[1742424300000,14.06438,14.06663,14.0637,14.06623,1546.47998046875],[1742424360000,14.06596,14.06819,14.06467,14.06726,1591.0799560546875],[1742424420000,14.06726,14.0712,14.06725,14.07033,1391.31005859375],[1742424480000,14.07049,14.0712,14.06868,14.07092,1190.93994140625],[1742424540000,14.07117,14.07215,14.06648,14.06718,2441.820068359375],[1742424600000,14.0671,14.0671,14.06438,14.06578,1192.719970703125],[1742424660000,14.06579,14.06782,14.06303,14.06652,1265.6500244140625],[1742424720000,14.06643,14.06661,14.06036,14.06378,1329.8499755859375],[1742424780000,14.06401,14.06956,14.06064,14.06939,2323.159912109375],[1742424840000,14.06921,14.06921,14.06698,14.06778,1382.530029296875],[1742424900000,14.06785,14.06785,14.06655,14.06655,624.5999755859375],[1742424960000,14.06646,14.06918,14.06612,14.06883,848.219970703125],[1742425020000,14.06892,14.07007,14.06702,14.06702,876.27001953125],[1742425080000,14.06746,14.06922,14.06702,14.06799,1242.8199462890625],[1742425140000,14.06748,14.06945,14.06349,14.06454,1407.3800048828125],[1742425200000,14.06424,14.0713,14.06396,14.0713,2475.820068359375],[1742425260000,14.07122,14.07226,14.06971,14.07087,2230.8701171875],[1742425320000,14.07088,14.07376,14.06975,14.07125,2292.75],[1742425380000,14.07143,14.07496,14.0711,14.07469,1398],[1742425440000,14.0746,14.07533,14.06846,14.06935,2134.139892578125],[1742425500000,14.07029,14.07102,14.06956,14.06989,1220.93994140625],[1742425560000,14.06861,14.07391,14.06861,14.07381,2190.090087890625],[1742425620000,14.0739,14.07458,14.07359,14.07457,2423.050048828125],[1742425680000,14.0745,14.0745,14.07258,14.07337,894.739990234375],[1742425740000,14.07329,14.07355,14.07277,14.07353,925.760009765625],[1742425800000,14.07319,14.07762,14.07294,14.07718,1603.0400390625],[1742425860000,14.07709,14.07991,14.07291,14.07472,2159.02001953125],[1742425920000,14.07471,14.07665,14.07453,14.07567,888.3400268554688],[1742425980000,14.07498,14.07654,14.07204,14.07307,1571.739990234375],[1742426040000,14.07316,14.07457,14.07306,14.07455,1115.1099853515625],[1742426100000,14.07455,14.07464,14.07299,14.07332,994.4000244140625],[1742426160000,14.07332,14.07374,14.07169,14.07261,1012.6099853515625],[1742426220000,14.07226,14.07257,14.07082,14.07092,968.9000244140625],[1742426280000,14.07082,14.07207,14.06859,14.06922,1518.8299560546875],[1742426340000,14.06895,14.07169,14.06878,14.07117,1205.530029296875],[1742426400000,14.07134,14.07143,14.06589,14.06755,1737.8800048828125],[1742426460000,14.06755,14.06913,14.06722,14.06904,1233.8399658203125],[1742426520000,14.06895,14.06906,14.06619,14.06772,1519.25],[1742426580000,14.06782,14.07024,14.06393,14.06752,1438.719970703125],[1742426640000,14.06754,14.06754,14.06535,14.06535,872.5700073242188],[1742426700000,14.06535,14.06538,14.06192,14.06463,1583.8599853515625],[1742426760000,14.06454,14.06716,14.06348,14.0635,1220.949951171875],[1742426820000,14.0634,14.0678,14.06288,14.0678,453.69000244140625],[1742426880000,14.06842,14.06842,14.06116,14.06267,906.8599853515625],[1742426940000,14.06267,14.06667,14.06237,14.06647,860.1699829101562],[1742427000000,14.06627,14.06643,14.06348,14.06383,1239.5699462890625],[1742427060000,14.06366,14.0638,14.06242,14.06269,845.02001953125],[1742427120000,14.06251,14.0643,14.06184,14.06308,1578.050048828125],[1742427180000,14.063,14.06353,14.06225,14.06353,708.3300170898438],[1742427240000,14.06362,14.06433,14.06303,14.06303,689.3400268554688],[1742427300000,14.06312,14.06347,14.06147,14.06262,409.8599853515625],[1742427360000,14.06254,14.06323,14.06144,14.06241,782.6799926757812],[1742427420000,14.06197,14.06326,14.06194,14.06201,602.6599731445312],[1742427480000,14.06201,14.06499,14.06201,14.063,667.6599731445312],[1742427540000,14.06309,14.06536,14.06183,14.0633,1520.199951171875],[1742427600000,14.0633,14.06505,14.06323,14.0633,583.760009765625],[1742427660000,14.06382,14.0653,14.06216,14.06216,872.5800170898438],[1742427720000,14.06226,14.06226,14.05893,14.06141,1317.1400146484375],[1742427780000,14.06107,14.06107,14.05811,14.05931,1258.1300048828125],[1742427840000,14.05922,14.0632,14.05852,14.0632,941.2999877929688],[1742427900000,14.06329,14.0633,14.05737,14.06084,2134.070068359375],[1742427960000,14.06095,14.06338,14.06068,14.06331,1012.780029296875],[1742428020000,14.06321,14.06339,14.05903,14.06072,1523.81005859375],[1742428080000,14.06029,14.06095,14.0599,14.06087,1267.530029296875],[1742428140000,14.06096,14.06517,14.0586,14.05934,1194.3399658203125],[1742428200000,14.0595,14.06227,14.05919,14.06158,1449.8800048828125],[1742428260000,14.06149,14.06527,14.05906,14.06444,1725.469970703125],[1742428320000,14.06435,14.06435,14.06171,14.06232,922.030029296875],[1742428380000,14.06232,14.0638,14.06072,14.06185,1087.3399658203125],[1742428440000,14.06194,14.06685,14.06051,14.06326,844.0499877929688],[1742428500000,14.06309,14.06336,14.06021,14.06198,840.280029296875],[1742428560000,14.06189,14.06355,14.06026,14.06083,1335.8399658203125],[1742428620000,14.06083,14.06095,14.05886,14.06036,1478.8399658203125],[1742428680000,14.06027,14.06061,14.05805,14.06027,1370.25],[1742428740000,14.06028,14.06063,14.05571,14.05571,1208.56005859375]]