[[1742342400000,14.86352,14.86568,14.85737,14.85964,19207.939453125],[1742342460000,14.85955,14.86423,14.85814,14.86423,15570.26953125],[1742342520000,14.86414,14.86494,14.85752,14.85892,13748.5703125],[1742342580000,14.85901,14.86164,14.85806,14.85979,7393.47021484375],[1742342640000,14.85988,14.8621,14.85861,14.86085,11250.759765625],[1742342700000,14.86094,14.86179,14.85961,14.86115,9796.650390625],[1742342760000,14.86133,14.86157,14.85975,14.86096,1412.1500244140625],[1742342820000,14.86087,14.86087,14.85579,14.85679,3518.800048828125],[1742342880000,14.85679,14.85913,14.85587,14.85704,6900.93994140625],[1742342940000,14.85703,14.85818,14.85652,14.85795,9588.9404296875],[1742343000000,14.85795,14.85796,14.85556,14.85739,7879.58984375],[1742343060000,14.85694,14.85974,14.85635,14.85965,7404.5400390625],[1742343120000,14.86001,14.8612,14.8564,14.85649,12739.33984375],[1742343180000,14.85667,14.86073,14.85667,14.85912,6206.35986328125],[1742343240000,14.8593,14.86096,14.85912,14.85942,7755.06005859375],[1742343300000,14.85978,14.8602,14.85592,14.85669,15172.4599609375],[1742343360000,14.85668,14.85932,14.85541,14.85541,15985.5400390625],[1742343420000,14.85685,14.8572,14.85354,14.85403,12099.099609375],[1742343480000,14.85431,14.85457,14.85231,14.85349,4741.22998046875],[1742343540000,14.85349,14.85437,14.85094,14.85235,4372.990234375],[1742343600000,14.85244,14.85408,14.85144,14.85321,13130.5498046875],[1742343660000,14.85312,14.85391,14.85054,14.85115,12424.5400390625],[1742343720000,14.85124,14.85371,14.84875,14.85273,18660.849609375],[1742343780000,14.85151,14.85499,14.85133,14.85392,16589.900390625],[1742343840000,14.85374,14.85511,14.85288,14.85376,10269.33984375],[1742343900000,14.85385,14.8544,14.85028,14.85187,12981.5595703125],[1742343960000,14.85178,14.85366,14.85178,14.85357,8816.509765625],[1742344020000,14.85339,14.85384,14.85004,14.85197,11421.330078125],[1742344080000,14.85188,14.85188,14.84989,14.85054,6924.06982421875],[1742344140000,14.85054,14.85375,14.84997,14.8528,10917.150390625],[1742344200000,14.8528,14.85437,14.85125,14.85336,12999.5400390625],[1742344260000,14.85352,14.85352,14.85059,14.85288,9588.490234375],[1742344320000,14.85332,14.85739,14.85251,14.85721,11391.8798828125],[1742344380000,14.85703,14.85919,14.85636,14.8589,10252.4296875],[1742344440000,14.85872,14.86257,14.85724,14.86,11656.7998046875],[1742344500000,14.85991,14.86611,14.85991,14.86529,13426.6396484375],[1742344560000,14.86486,14.86775,14.86397,14.8673,10210.76953125],[1742344620000,14.86702,14.86898,14.86635,14.86731,10252.099609375],[1742344680000,14.86758,14.87057,14.86663,14.86784,11277.51953125],[1742344740000,14.86784,14.86835,14.8641,14.86419,12778.9697265625],[1742344800000,14.86383,14.86643,14.86145,14.86375,11498.0400390625],[1742344860000,14.86371,14.86458,14.86078,14.86305,14000.8095703125],[1742344920000,14.86296,14.86296,14.86054,14.86113,8240.4404296875],[1742344980000,14.86162,14.86334,14.85704,14.8581,8661.9599609375],[1742345040000,14.85819,14.86087,14.85801,14.85991,9398.509765625],[1742345100000,14.85991,14.86225,14.85642,14.85773,2663.85009765625],[1742345160000,14.85782,14.85795,14.8538,14.85587,1999.93994140625],[1742345220000,14.85596,14.85596,14.85387,14.8545,1471.7900390625],[1742345280000,14.8545,14.85564,14.85436,14.8551,1394.68994140625],[1742345340000,14.85483,14.85601,14.85116,14.85361,3102.800048828125],[1742345400000,14.85361,14.85618,14.84875,14.8509,3200.7099609375],[1742345460000,14.85051,14.85632,14.85027,14.85431,10135.1201171875],[1742345520000,14.8538,14.86027,14.85344,14.85594,24250.099609375],[1742345580000,14.85584,14.86525,14.85322,14.86306,17845.2890625],[1742345640000,14.86324,14.87269,14.86294,14.87251,5960.68994140625],[1742345700000,14.87224,14.87486,14.86591,14.86751,10602.099609375],[1742345760000,14.86796,14.87446,14.86796,14.87382,3526.300048828125],[1742345820000,14.87373,14.87771,14.87373,14.87566,2255.409912109375],[1742345880000,14.87567,14.87678,14.8754,14.87552,1353.199951171875],[1742345940000,14.87552,14.87652,14.86989,14.87119,2231.909912109375],[1742346000000,14.87142,14.87294,14.87018,14.87129,3347.570068359375],[1742346060000,14.87147,14.87497,14.87093,14.87415,4127.2001953125],[1742346120000,14.87415,14.87528,14.8723,14.87275,2898.489990234375],[1742346180000,14.87278,14.87397,14.87225,14.87225,2029.2099609375],[1742346240000,14.87243,14.87322,14.8711,14.87258,1726.5999755859375],[1742346300000,14.87249,14.87373,14.87077,14.87159,1370.5999755859375],[1742346360000,14.87168,14.87426,14.86993,14.872,1857.1500244140625],[1742346420000,14.87209,14.87512,14.87191,14.87439,1525.0999755859375],[1742346480000,14.87437,14.87437,14.87123,14.87206,1874.9599609375],[1742346540000,14.87193,14.87396,14.87106,14.87328,2527.7099609375],[1742346600000,14.87328,14.87521,14.87206,14.8735,1548.6500244140625],[1742346660000,14.87368,14.87469,14.87026,14.87087,1436.1600341796875],[1742346720000,14.87023,14.87173,14.8679,14.87062,3478.860107421875],[1742346780000,14.87071,14.87384,14.87007,14.87324,2903.469970703125],[1742346840000,14.87342,14.87465,14.87156,14.87382,2119.3798828125],[1742346900000,14.874,14.87497,14.87262,14.87266,1685.9000244140625],[1742346960000,14.87257,14.8764,14.87257,14.87612,2486.81005859375],[1742347020000,14.87639,14.87639,14.87205,14.87411,1725.97998046875],[1742347080000,14.87382,14.87572,14.87115,14.87278,2979.64990234375],[1742347140000,14.87278,14.87418,14.86884,14.8693,2356.64990234375],[1742347200000,14.8693,14.87019,14.86901,14.87018,1466.22998046875],[1742347260000,14.87027,14.87117,14.86851,14.87058,2755.8701171875],[1742347320000,14.87048,14.87241,14.86864,14.86939,3610.3701171875],[1742347380000,14.86948,14.87105,14.86948,14.87102,1544.4599609375],[1742347440000,14.87098,14.87098,14.86182,14.86182,3458.010009765625],[1742347500000,14.86191,14.86191,14.86006,14.86059,2736.860107421875],[1742347560000,14.86068,14.86164,14.86044,14.86146,2725],[1742347620000,14.86137,14.8654,14.8609,14.86295,2214.3798828125],[1742347680000,14.86268,14.8665,14.86231,14.86533,4233.89990234375],[1742347740000,14.86563,14.86688,14.86183,14.86255,4840.919921875],[1742347800000,14.86312,14.86342,14.85697,14.85767,5175.18994140625],[1742347860000,14.85799,14.86018,14.85414,14.85452,6112.08984375],[1742347920000,14.85479,14.85799,14.8541,14.85612,3608.260009765625],[1742347980000,14.85733,14.85975,14.85396,14.85429,4343.419921875],[1742348040000,14.8537,14.85588,14.85322,14.85435,5727.740234375],[1742348100000,14.85472,14.85681,14.85317,14.85452,5072],[1742348160000,14.85482,14.85523,14.85266,14.85377,4702.0400390625],[1742348220000,14.85359,14.85434,14.85051,14.85261,5131.0400390625],[1742348280000,14.85261,14.85632,14.85173,14.85237,4660.85986328125],[1742348340000,14.85228,14.8529,14.84917,14.85049,6019.93994140625],[1742348400000,14.8503,14.85327,14.84672,14.84798,4439.77978515625],[1742348460000,14.84798,14.85049,14.84693,14.85037,3027.8701171875],[1742348520000,14.85037,14.85307,14.85028,14.85281,2833.3798828125],[1742348580000,14.85281,14.85723,14.85254,14.8563,7006.0498046875],[1742348640000,14.85621,14.85921,14.85581,14.8563,5188.27001953125],[1742348700000,14.8563,14.85686,14.85325,14.85492,5216.330078125],[1742348760000,14.85483,14.85728,14.85336,14.85701,1606.75],[1742348820000,14.85701,14.8584,14.85589,14.85736,2426.39990234375],[1742348880000,14.85736,14.85849,14.85621,14.85735,6210.10986328125],[1742348940000,14.85735,14.86033,14.85523,14.85661,2509.429931640625],[1742349000000,14.85661,14.8587,14.85367,14.8537,4223.2900390625],[1742349060000,14.85367,14.85816,14.85224,14.85816,6069.16015625],[1742349120000,14.85825,14.86007,14.85336,14.85345,3593.669921875],[1742349180000,14.85336,14.85336,14.85136,14.85239,5479.64013671875],[1742349240000,14.85185,14.85681,14.85185,14.85528,4906.43994140625],[1742349300000,14.85521,14.8557,14.85241,14.85395,2096.820068359375],[1742349360000,14.8538,14.85541,14.85352,14.85448,1841.4000244140625],[1742349420000,14.85439,14.85605,14.85209,14.85234,2239.3798828125],[1742349480000,14.85242,14.85567,14.85145,14.85558,2443.929931640625],[1742349540000,14.85566,14.85666,14.85377,14.85516,3187.889892578125],[1742349600000,14.85525,14.8585,14.85494,14.85742,3811.429931640625],[1742349660000,14.85751,14.85907,14.85615,14.85675,2998.110107421875],[1742349720000,14.85684,14.85795,14.85481,14.8555,3030.739990234375],[1742349780000,14.85557,14.85882,14.85549,14.85571,2257.239990234375],[1742349840000,14.85571,14.85737,14.85483,14.85631,2077.72998046875],[1742349900000,14.85622,14.8568,14.85351,14.8562,2110.159912109375],[1742349960000,14.85591,14.85804,14.85496,14.85496,2486.93994140625],[1742350020000,14.85557,14.85728,14.85478,14.856,1887.3800048828125],[1742350080000,14.856,14.8581,14.85472,14.85497,2427.800048828125],[1742350140000,14.85497,14.85656,14.85395,14.85423,2538.760009765625],[1742350200000,14.85405,14.85657,14.85371,14.85542,2047.5899658203125],[1742350260000,14.85542,14.85557,14.85273,14.85282,1673.7099609375],[1742350320000,14.85282,14.85396,14.85096,14.85168,2877.10009765625],[1742350380000,14.85168,14.85493,14.85041,14.85484,1863.6199951171875],[1742350440000,14.85493,14.85664,14.85383,14.85444,3152.919921875],[1742350500000,14.85446,14.85759,14.85373,14.85725,4385.8701171875],[1742350560000,14.85707,14.85877,14.85605,14.85807,8911.669921875],[1742350620000,14.85792,14.86034,14.85714,14.85989,4082.800048828125],[1742350680000,14.85971,14.86037,14.8576,14.85801,3438.469970703125],[1742350740000,14.85813,14.86025,14.85714,14.8597,3769.909912109375],[1742350800000,14.86007,14.86094,14.85782,14.85817,3231.2900390625],[1742350860000,14.85812,14.86028,14.85793,14.85872,3616.64990234375],[1742350920000,14.85871,14.85878,14.85708,14.85766,3302.1201171875],[1742350980000,14.85753,14.85833,14.85669,14.85669,2814.090087890625],[1742351040000,14.85678,14.85838,14.85464,14.8557,2024.760009765625],[1742351100000,14.85552,14.87475,14.85336,14.86659,7231.60009765625],[1742351160000,14.86677,14.86954,14.86566,14.86906,4897.06005859375],[1742351220000,14.86842,14.87438,14.86814,14.87429,3809.8798828125],[1742351280000,14.87429,14.87474,14.86949,14.86958,3637.35009765625],[1742351340000,14.86958,14.86976,14.86644,14.86644,3382.02001953125],[1742351400000,14.86635,14.86653,14.84213,14.85116,5393.39990234375],[1742351460000,14.85135,14.8544,14.85014,14.8523,3039.389892578125],[1742351520000,14.85212,14.8562,14.84737,14.8484,3159.550048828125],[1742351580000,14.84859,14.85232,14.84826,14.85096,2837.409912109375],[1742351640000,14.85103,14.85614,14.85042,14.85435,4277.97998046875],[1742351700000,14.85437,14.85756,14.85372,14.85747,3649.02001953125],[1742351760000,14.85756,14.86235,14.85748,14.86152,3037.909912109375],[1742351820000,14.86152,14.86529,14.86131,14.86386,2281.409912109375],[1742351880000,14.86387,14.86492,14.86257,14.8629,1797.8299560546875],[1742351940000,14.86344,14.86367,14.85984,14.86039,1513],[1742352000000,14.8603,14.86279,14.8593,14.86221,2136.090087890625],[1742352060000,14.86239,14.86422,14.86185,14.86185,2403.14990234375],[1742352120000,14.86185,14.86446,14.86022,14.8605,1843.8699951171875],[1742352180000,14.86047,14.86546,14.86047,14.86496,1685.0899658203125],[1742352240000,14.86487,14.86487,14.86215,14.86398,1459.5999755859375],[1742352300000,14.86398,14.86579,14.86333,14.86518,1519.02001953125],[1742352360000,14.86516,14.86597,14.86489,14.86543,1620.030029296875],[1742352420000,14.86425,14.86425,14.86239,14.86287,1277.3800048828125],[1742352480000,14.86287,14.86533,14.86258,14.86272,1676.530029296875],[1742352540000,14.86281,14.86299,14.8603,14.86194,1821.6500244140625],[1742352600000,14.86195,14.86407,14.86176,14.86259,2065.550048828125],[1742352660000,14.86313,14.8655,14.86313,14.86502,1382.6400146484375],[1742352720000,14.86519,14.86646,14.86461,14.8657,1412.3299560546875],[1742352780000,14.86561,14.86886,14.86561,14.86765,1777.4599609375],[1742352840000,14.86774,14.86813,14.86608,14.86608,1225.6800537109375],[1742352900000,14.8659,14.86825,14.86571,14.8674,2477.489990234375],[1742352960000,14.86751,14.86849,14.86707,14.86748,1542.97998046875],[1742353020000,14.86747,14.86904,14.86674,14.86691,1584.3900146484375],[1742353080000,14.86701,14.86701,14.8655,14.86582,1180.8399658203125],[1742353140000,14.86573,14.86573,14.86311,14.86335,1089],[1742353200000,14.86326,14.86536,14.86289,14.86465,1789.0899658203125],[1742353260000,14.8652,14.86697,14.86501,14.86513,1982.02001953125],[1742353320000,14.86522,14.86695,14.86477,14.86502,1686.780029296875],[1742353380000,14.86511,14.86706,14.86472,14.86631,1114.06005859375],[1742353440000,14.8664,14.86802,14.86534,14.8657,866.280029296875],[1742353500000,14.86579,14.86821,14.86566,14.86756,854.4400024414062],[1742353560000,14.86747,14.86763,14.86611,14.86745,1002.8800048828125],[1742353620000,14.86745,14.86911,14.8664,14.86656,1128.8800048828125],[1742353680000,14.86647,14.86812,14.8657,14.86673,1477.4000244140625],[1742353740000,14.86682,14.86771,14.8661,14.86715,1406.2900390625],[1742353800000,14.86688,14.86845,14.86611,14.86765,1039.8299560546875],[1742353860000,14.86771,14.86884,14.86666,14.86763,1308.3299560546875],[1742353920000,14.86772,14.86898,14.86719,14.86778,830.6699829101562],[1742353980000,14.86787,14.86882,14.86778,14.86783,510.2799987792969],[1742354040000,14.86783,14.86832,14.86523,14.86532,1094.989990234375],[1742354100000,14.86538,14.86742,14.86517,14.86586,1764.4000244140625],[1742354160000,14.86622,14.86622,14.86259,14.86266,1697.7099609375],[1742354220000,14.86315,14.86381,14.86205,14.86223,2016.4300537109375],[1742354280000,14.86279,14.86312,14.85958,14.86043,2380.31005859375],[1742354340000,14.86052,14.86138,14.8594,14.85992,1234.6400146484375],[1742354400000,14.85974,14.86154,14.85934,14.86065,1454.0799560546875],[1742354460000,14.86065,14.86067,14.85871,14.8593,1261.199951171875],[1742354520000,14.85938,14.86199,14.85936,14.86181,913.989990234375],[1742354580000,14.86199,14.86289,14.86091,14.86185,1221.1400146484375],[1742354640000,14.86185,14.86205,14.86017,14.86018,1118.760009765625],[1742354700000,14.86018,14.86038,14.85648,14.85677,1481.1800537109375],[1742354760000,14.85676,14.85727,14.85373,14.85506,1567.260009765625],[1742354820000,14.85488,14.85587,14.85375,14.85411,1260.0799560546875],[1742354880000,14.85365,14.856,14.85356,14.85516,2119.469970703125],[1742354940000,14.85534,14.85681,14.85342,14.85616,3913.510009765625],[1742355000000,14.85644,14.85673,14.85475,14.85617,3138.77001953125],[1742355060000,14.85606,14.85653,14.85344,14.8555,3808.39990234375],[1742355120000,14.85599,14.85599,14.85374,14.85422,2015.530029296875],[1742355180000,14.85413,14.85474,14.85311,14.85361,1786.9200439453125],[1742355240000,14.85333,14.85378,14.85114,14.85198,2009.75],[1742355300000,14.85234,14.85343,14.85063,14.85063,1544.3599853515625],[1742355360000,14.85077,14.85261,14.84994,14.85195,2150.280029296875],[1742355420000,14.85232,14.8527,14.85082,14.85106,1847.3399658203125],[1742355480000,14.85106,14.85106,14.84954,14.85094,1983.9599609375],[1742355540000,14.85094,14.85094,14.84755,14.84795,1479.06005859375],[1742355600000,14.84804,14.85077,14.84764,14.84973,2441.340087890625],[1742355660000,14.84964,14.85058,14.84675,14.84769,1669.1400146484375],[1742355720000,14.8476,14.84999,14.84705,14.84705,2223.0400390625],[1742355780000,14.84785,14.8493,14.84738,14.84808,1942.3900146484375],[1742355840000,14.84808,14.84834,14.84796,14.84797,819.719970703125],[1742355900000,14.84921,14.85014,14.8481,14.84904,1829.52001953125],[1742355960000,14.84905,14.85031,14.84819,14.84925,2572.02001953125],[1742356020000,14.84925,14.85083,14.84784,14.84802,2429.4599609375],[1742356080000,14.84801,14.84884,14.84653,14.84662,1787.93994140625],[1742356140000,14.84662,14.84824,14.84595,14.84638,1455.300048828125],[1742356200000,14.84606,14.84637,14.84529,14.84549,801.9000244140625],[1742356260000,14.84549,14.84607,14.84255,14.84368,2172.5400390625],[1742356320000,14.84369,14.84386,14.84222,14.84267,1092.9599609375],[1742356380000,14.84276,14.84367,14.84183,14.84268,2558.639892578125],[1742356440000,14.84267,14.84326,14.84004,14.84147,3357.550048828125],[1742356500000,14.8417,14.84202,14.83997,14.84118,2474.010009765625],[1742356560000,14.84107,14.84112,14.83606,14.8411,3060.2900390625],[1742356620000,14.84122,14.84138,14.83777,14.84006,2970],[1742356680000,14.83961,14.84231,14.83957,14.84176,3445.18994140625],[1742356740000,14.84165,14.84354,14.84109,14.84167,3170.469970703125],[1742356800000,14.84122,14.84152,14.83945,14.84039,2236.02001953125],[1742356860000,14.84057,14.84129,14.83812,14.83837,1442.6300048828125],[1742356920000,14.83846,14.84027,14.83846,14.83909,1715.8699951171875],[1742356980000,14.83933,14.8399,14.83729,14.83763,1279.719970703125],[1742357040000,14.8383,14.8383,14.83568,14.83603,2013.6600341796875],[1742357100000,14.83576,14.83656,14.83418,14.83601,2132.4599609375],[1742357160000,14.8361,14.83724,14.83485,14.83724,784.0800170898438],[1742357220000,14.83688,14.83886,14.8367,14.83825,1247.4000244140625],[1742357280000,14.83845,14.84025,14.83773,14.84025,1651.3199462890625],[1742357340000,14.84007,14.84106,14.83968,14.83968,1348.3800048828125],[1742357400000,14.83977,14.84107,14.83888,14.8397,1467.1800537109375],[1742357460000,14.83961,14.83996,14.83821,14.83855,2064.14990234375],[1742357520000,14.83864,14.84068,14.83696,14.83948,1936.43994140625],[1742357580000,14.83948,14.8422,14.83844,14.84025,1793.8800048828125],[1742357640000,14.84034,14.84079,14.83869,14.83889,1730.02001953125],[1742357700000,14.83883,14.83883,14.83599,14.83617,1985.43994140625],[1742357760000,14.83617,14.83822,14.83617,14.83756,1495.3900146484375],[1742357820000,14.83758,14.84141,14.83739,14.84109,1894.8599853515625],[1742357880000,14.84109,14.84177,14.83991,14.84086,1122.6600341796875],[1742357940000,14.84077,14.84259,14.84001,14.84259,1591.9200439453125],[1742358000000,14.84245,14.84285,14.84081,14.8411,1550.3399658203125],[1742358060000,14.84048,14.84536,14.8404,14.84505,1415.199951171875],[1742358120000,14.84548,14.85029,14.8451,14.85029,2684.8798828125],[1742358180000,14.85029,14.85029,14.84827,14.84858,2043.3599853515625],[1742358240000,14.84867,14.85141,14.84867,14.84976,2583.89990234375],[1742358300000,14.84976,14.85065,14.84821,14.84894,2304.7099609375],[1742358360000,14.84914,14.84914,14.84662,14.84764,1930.5],[1742358420000,14.84764,14.84764,14.84434,14.846,2681.919921875],[1742358480000,14.846,14.84821,14.8455,14.84708,1906.739990234375],[1742358540000,14.84744,14.84769,14.84568,14.84743,3029.39990234375],[1742358600000,14.84743,14.84945,14.84713,14.84785,2839.320068359375],[1742358660000,14.84776,14.84963,14.84776,14.84829,2120.580078125],[1742358720000,14.84829,14.85015,14.8462,14.84786,1835.469970703125],[1742358780000,14.84804,14.85014,14.84755,14.8499,1431.5400390625],[1742358840000,14.84999,14.85039,14.8487,14.84926,1277.0999755859375],[1742358900000,14.84936,14.85216,14.84898,14.85164,1480.5400390625],[1742358960000,14.85145,14.85423,14.85038,14.85325,1600.8299560546875],[1742359020000,14.85398,14.85398,14.85007,14.85007,1116.719970703125],[1742359080000,14.85016,14.85161,14.84983,14.85006,1051.3800048828125],[1742359140000,14.85006,14.85138,14.85004,14.85069,962.280029296875],[1742359200000,14.85087,14.85296,14.84931,14.85296,1499.8499755859375],[1742359260000,14.85314,14.85321,14.85197,14.85315,1490.93994140625],[1742359320000,14.85315,14.85315,14.84933,14.8508,1909.7099609375],[1742359380000,14.85057,14.85382,14.85037,14.85328,2286.89990234375],[1742359440000,14.85337,14.85629,14.8527,14.85532,1879.9599609375],[1742359500000,14.85545,14.85762,14.85391,14.85738,2098.909912109375],[1742359560000,14.85738,14.85913,14.85627,14.85771,3891.5400390625],[1742359620000,14.85753,14.85842,14.85541,14.85622,1065.6400146484375],[1742359680000,14.85631,14.85813,14.85631,14.8573,2534.929931640625],[1742359740000,14.8573,14.85882,14.85476,14.85494,1837.4300537109375],[1742359800000,14.85485,14.85865,14.85458,14.85769,2641.72998046875],[1742359860000,14.85742,14.85892,14.85562,14.85661,3769.489990234375],[1742359920000,14.85661,14.8579,14.85574,14.85705,3065.89990234375],[1742359980000,14.85705,14.85737,14.8532,14.85494,5668.2001953125],[1742360040000,14.85503,14.85597,14.85383,14.85446,3576.81005859375],[1742360100000,14.85446,14.85517,14.85205,14.85409,2909.0400390625],[1742360160000,14.85418,14.85591,14.85202,14.85292,2056.97998046875],[1742360220000,14.85292,14.85461,14.85125,14.85293,2407.360107421875],[1742360280000,14.85293,14.85701,14.85273,14.85583,2325.3798828125],[1742360340000,14.85574,14.85625,14.85501,14.85517,1644.489990234375],[1742360400000,14.85607,14.85934,14.85574,14.85819,2401.360107421875],[1742360460000,14.85828,14.86263,14.85777,14.86232,2297.469970703125],[1742360520000,14.86193,14.86731,14.86193,14.86623,3124.93994140625],[1742360580000,14.86641,14.86843,14.86574,14.86757,2650.669921875],[1742360640000,14.86788,14.86865,14.86337,14.86389,3582.6201171875],[1742360700000,14.8639,14.86621,14.8629,14.86557,2800.3701171875],[1742360760000,14.86566,14.86683,14.86518,14.86598,1739.4300537109375],[1742360820000,14.86607,14.86739,14.8649,14.86721,2612.06005859375],[1742360880000,14.8673,14.86809,14.86353,14.86434,2335.989990234375],[1742360940000,14.86405,14.86516,14.86201,14.86377,2843.72998046875],[1742361000000,14.86401,14.86608,14.86373,14.86524,2057.06005859375],[1742361060000,14.86542,14.87375,14.86481,14.87154,3324.429931640625],[1742361120000,14.87172,14.87339,14.87026,14.87318,2523.050048828125],[1742361180000,14.87296,14.87296,14.87119,14.87129,2223.239990234375],[1742361240000,14.87137,14.87263,14.86804,14.86818,3140.090087890625],[1742361300000,14.86818,14.87098,14.86764,14.87069,1857.7099609375],[1742361360000,14.87096,14.87123,14.86861,14.86907,2018.010009765625],[1742361420000,14.86934,14.87113,14.86871,14.86922,1412.530029296875],[1742361480000,14.86931,14.87144,14.86915,14.8702,1222.6099853515625],[1742361540000,14.87029,14.87077,14.867,14.86726,2020.8900146484375],[1742361600000,14.86735,14.8677,14.86544,14.86734,1436.3199462890625],[1742361660000,14.86726,14.86763,14.86527,14.86647,1373.989990234375],[1742361720000,14.86648,14.86864,14.86623,14.86696,1270.27001953125],[1742361780000,14.86705,14.86792,14.86605,14.86657,1240.5699462890625],[1742361840000,14.86724,14.86899,14.8668,14.8682,1323.5799560546875],[1742361900000,14.86845,14.87049,14.86758,14.86787,1655.9100341796875],[1742361960000,14.8684,14.87032,14.86801,14.86826,1554.969970703125],[1742362020000,14.86828,14.86998,14.86723,14.86784,1056.4300537109375],[1742362080000,14.86784,14.87021,14.86761,14.8679,1780.5],[1742362140000,14.8679,14.86925,14.86761,14.86792,1388.7900390625],[1742362200000,14.86801,14.87101,14.86792,14.87068,1887.3299560546875],[1742362260000,14.87077,14.87158,14.86984,14.87033,795.2899780273438],[1742362320000,14.87022,14.87761,14.87022,14.8764,1774.5699462890625],[1742362380000,14.87613,14.87902,14.87595,14.87749,2073.050048828125],[1742362440000,14.87767,14.87786,14.87575,14.8759,1032.699951171875],[1742362500000,14.8759,14.87844,14.87461,14.8748,1276.0699462890625],[1742362560000,14.8748,14.87595,14.87387,14.87443,1341.3699951171875],[1742362620000,14.87443,14.87489,14.87179,14.87258,1276.1099853515625],[1742362680000,14.87267,14.87276,14.86954,14.87077,1376.9200439453125],[1742362740000,14.87114,14.87222,14.86768,14.86944,2237.52001953125],[1742362800000,14.86963,14.86993,14.8667,14.86858,1341.31005859375],[1742362860000,14.86875,14.8693,14.86608,14.86654,3462.1201171875],[1742362920000,14.8669,14.8696,14.86672,14.86923,1299.9100341796875],[1742362980000,14.86923,14.86958,14.86781,14.86866,1080.1700439453125],[1742363040000,14.86857,14.8731,14.86853,14.87283,1376.9200439453125],[1742363100000,14.87283,14.87521,14.87239,14.87493,1335.4000244140625],[1742363160000,14.87493,14.87609,14.87471,14.87591,878.3800048828125],[1742363220000,14.87573,14.87721,14.87287,14.87323,1792.3699951171875],[1742363280000,14.87323,14.87506,14.87268,14.87426,913.989990234375],[1742363340000,14.87444,14.87792,14.8741,14.87528,1578.8399658203125],[1742363400000,14.87537,14.87695,14.8751,14.8764,1293.8299560546875],[1742363460000,14.87631,14.87761,14.87526,14.87661,973.4099731445312],[1742363520000,14.87661,14.877,14.87515,14.87691,1230.3499755859375],[1742363580000,14.87663,14.87738,14.8738,14.87416,1306],[1742363640000,14.87425,14.87478,14.87294,14.87394,1254.010009765625],[1742363700000,14.87385,14.87595,14.8732,14.87509,3725.27001953125],[1742363760000,14.87521,14.87605,14.8745,14.8758,2707.110107421875],[1742363820000,14.87602,14.87611,14.87329,14.87364,2805.14990234375],[1742363880000,14.87373,14.8769,14.87373,14.87583,2119.429931640625],[1742363940000,14.87611,14.87845,14.87611,14.87827,2042.2099609375],[1742364000000,14.87951,14.88301,14.8777,14.88021,3407.580078125],[1742364060000,14.88021,14.88333,14.87959,14.88141,2825.580078125],[1742364120000,14.8816,14.88349,14.8782,14.88083,2662.2900390625],[1742364180000,14.88092,14.88265,14.88073,14.88209,1151.47998046875],[1742364240000,14.88218,14.88404,14.88118,14.88154,1988.4300537109375],[1742364300000,14.88154,14.88154,14.87823,14.87929,2160.60009765625],[1742364360000,14.87929,14.88047,14.87522,14.8754,2706.830078125],[1742364420000,14.87549,14.87748,14.87531,14.87618,3330.050048828125],[1742364480000,14.87627,14.87872,14.87597,14.87755,3750.239990234375],[1742364540000,14.87764,14.87898,14.87417,14.87478,3680.679931640625],[1742364600000,14.87478,14.87721,14.87384,14.8772,3906.330078125],[1742364660000,14.8772,14.8781,14.87582,14.87589,2719],[1742364720000,14.87591,14.87639,14.87462,14.87527,2653.68994140625],[1742364780000,14.87572,14.87703,14.87412,14.87448,2250.010009765625],[1742364840000,14.87552,14.87673,14.87184,14.87215,3401.739990234375],[1742364900000,14.8717,14.87848,14.8704,14.8773,2754.60009765625],[1742364960000,14.87721,14.87933,14.87705,14.87915,1844.81005859375],[1742365020000,14.87933,14.88223,14.87863,14.88223,1519.760009765625],[1742365080000,14.88223,14.8838,14.88009,14.88009,2244.010009765625],[1742365140000,14.88018,14.88172,14.87884,14.87893,1009.1599731445312],[1742365200000,14.87912,14.88021,14.87633,14.87732,1602.81005859375],[1742365260000,14.87759,14.87867,14.87694,14.87835,1798.5699462890625],[1742365320000,14.87844,14.8798,14.87756,14.8798,1893.449951171875],[1742365380000,14.8798,14.8816,14.87671,14.88069,1875.52001953125],[1742365440000,14.88069,14.88151,14.87715,14.87942,1507.489990234375],[1742365500000,14.87942,14.88077,14.87626,14.87706,2184.080078125],[1742365560000,14.87724,14.88319,14.87722,14.88148,1665.050048828125],[1742365620000,14.8813,14.88393,14.8813,14.88275,1602.8199462890625],[1742365680000,14.88284,14.88361,14.88073,14.88191,1651.8599853515625],[1742365740000,14.88191,14.88296,14.87823,14.88214,2189.090087890625],[1742365800000,14.88178,14.88205,14.8785,14.87868,2399.75],[1742365860000,14.8785,14.8788,14.87416,14.87605,3074.739990234375],[1742365920000,14.87669,14.87805,14.87274,14.87656,2035.9100341796875],[1742365980000,14.87693,14.87811,14.86529,14.87184,3115.9599609375],[1742366040000,14.87102,14.87642,14.86938,14.87495,3305.840087890625],[1742366100000,14.87495,14.87834,14.87178,14.87743,2931.889892578125],[1742366160000,14.8777,14.87926,14.87761,14.87815,1934.8499755859375],[1742366220000,14.87816,14.88311,14.87802,14.88242,2510.739990234375],[1742366280000,14.88233,14.88963,14.88233,14.88754,3692.110107421875],[1742366340000,14.88781,14.88917,14.88607,14.88735,3210.02001953125],[1742366400000,14.88781,14.88844,14.88397,14.88615,3460.10009765625],[1742366460000,14.88651,14.88823,14.88606,14.88785,2607.530029296875],[1742366520000,14.88725,14.89282,14.88725,14.89129,3959.5400390625],[1742366580000,14.89138,14.89255,14.88956,14.89093,3080.860107421875],[1742366640000,14.89093,14.89102,14.88547,14.88829,2402.449951171875],[1742366700000,14.88829,14.88859,14.88348,14.88357,2166.2900390625],[1742366760000,14.88302,14.88882,14.88273,14.88772,1483.75],[1742366820000,14.8879,14.89131,14.88789,14.89122,1554.969970703125],[1742366880000,14.89104,14.89119,14.873,14.87958,3976.60009765625],[1742366940000,14.87958,14.87959,14.85416,14.86543,4951.68017578125],[1742367000000,14.86552,14.86962,14.86315,14.86952,2874.1298828125],[1742367060000,14.8698,14.87397,14.86776,14.86776,2019.5999755859375],[1742367120000,14.8674,14.87921,14.86722,14.87552,3468.9599609375],[1742367180000,14.8757,14.87651,14.87013,14.8726,2316.60009765625],[1742367240000,14.8724,14.87287,14.86774,14.86783,1912.6800537109375],[1742367300000,14.86747,14.87159,14.86672,14.86927,1770.1199951171875],[1742367360000,14.86958,14.87084,14.86486,14.86591,1710.5899658203125],[1742367420000,14.866,14.86655,14.85764,14.85866,3363.8798828125],[1742367480000,14.85857,14.86304,14.85257,14.85401,4018.780029296875],[1742367540000,14.85337,14.85525,14.85016,14.85309,4868.0498046875],[1742367600000,14.85299,14.85425,14.84237,14.84478,5191.5498046875],[1742367660000,14.84532,14.84743,14.82616,14.82655,4651.02001953125],[1742367720000,14.82646,14.83533,14.82249,14.83293,4847.02001953125],[1742367780000,14.83321,14.83847,14.83023,14.83464,4799.52001953125],[1742367840000,14.834,14.83771,14.83046,14.8371,3991.679931640625],[1742367900000,14.8371,14.83767,14.82874,14.83193,3659.0400390625],[1742367960000,14.83193,14.83549,14.82846,14.8293,3706.4599609375],[1742368020000,14.8293,14.82958,14.82274,14.82505,2655.179931640625],[1742368080000,14.8256,14.8319,14.82487,14.82643,2742.780029296875],[1742368140000,14.82625,14.82971,14.8217,14.8217,3767.43994140625],[1742368200000,14.8217,14.82908,14.82061,14.82781,3059.10009765625],[1742368260000,14.82781,14.83433,14.82665,14.83359,3664.97998046875],[1742368320000,14.83341,14.83935,14.83178,14.83619,3924.909912109375],[1742368380000,14.83619,14.83619,14.83158,14.83427,4465.75],[1742368440000,14.83427,14.83427,14.83057,14.83202,2773.489990234375],[1742368500000,14.83202,14.83798,14.83202,14.83623,3270.820068359375],[1742368560000,14.83625,14.84147,14.83609,14.83664,2878.7099609375],[1742368620000,14.83655,14.83821,14.83425,14.8346,2291.02001953125],[1742368680000,14.83442,14.83707,14.82923,14.82933,3466.2099609375],[1742368740000,14.82923,14.83169,14.82878,14.83162,2142.580078125],[1742368800000,14.83217,14.83944,14.83145,14.83579,2468.9599609375],[1742368860000,14.83561,14.83798,14.83261,14.83643,2528.330078125],[1742368920000,14.83625,14.83688,14.83015,14.83233,2362.1298828125],[1742368980000,14.83206,14.8325,14.82554,14.8302,3347.340087890625],[1742369040000,14.83029,14.83348,14.82791,14.82837,1934.81005859375],[1742369100000,14.82891,14.83374,14.82821,14.83041,2552.070068359375],[1742369160000,14.83032,14.83303,14.82834,14.82872,2765.72998046875],[1742369220000,14.82881,14.82957,14.82365,14.82365,2925.9599609375],[1742369280000,14.82384,14.82724,14.82283,14.8248,2397.739990234375],[1742369340000,14.8248,14.82565,14.82024,14.82179,2457.090087890625],[1742369400000,14.82161,14.8217,14.81592,14.81668,3774.659912109375],[1742369460000,14.8164,14.81668,14.81322,14.81515,3121.81005859375],[1742369520000,14.81506,14.81902,14.81497,14.81662,2741.969970703125],[1742369580000,14.81671,14.81671,14.81072,14.81223,2593.60009765625],[1742369640000,14.81226,14.81235,14.80005,14.80005,2908.159912109375],[1742369700000,14.80005,14.80005,14.7896,14.79341,3267],[1742369760000,14.79332,14.79662,14.77938,14.77963,4621.31982421875],[1742369820000,14.78045,14.78045,14.76152,14.76243,5715.759765625],[1742369880000,14.76261,14.77231,14.75944,14.76623,6137.4599609375],[1742369940000,14.76623,14.77124,14.75798,14.75884,5565.509765625],[1742370000000,14.75947,14.76189,14.75671,14.75689,4542.52978515625],[1742370060000,14.75671,14.7631,14.74876,14.75774,4691.7900390625],[1742370120000,14.75774,14.75973,14.74345,14.74563,5219.240234375],[1742370180000,14.74554,14.74813,14.7355,14.74757,6438.9599609375],[1742370240000,14.74748,14.75471,14.74131,14.75453,6225.1201171875],[1742370300000,14.75444,14.75993,14.75108,14.75604,6021.64013671875],[1742370360000,14.75631,14.75976,14.75514,14.75703,4202.5400390625],[1742370420000,14.75721,14.76068,14.75209,14.76004,4472.81982421875],[1742370480000,14.76031,14.7683,14.75799,14.76819,5821.2001953125],[1742370540000,14.76802,14.77627,14.76684,14.77627,4015.43994140625],[1742370600000,14.77627,14.77958,14.77094,14.77743,5422.8798828125],[1742370660000,14.77743,14.78182,14.7772,14.78164,4968.8798828125],[1742370720000,14.78154,14.78574,14.78083,14.78223,3330.39990234375],[1742370780000,14.78232,14.7832,14.77664,14.77664,3226.8798828125],[1742370840000,14.77646,14.78442,14.77509,14.7821,2419.06005859375],[1742370900000,14.78192,14.78398,14.77933,14.78042,2756.159912109375],[1742370960000,14.78033,14.78224,14.77126,14.77525,2577.9599609375],[1742371020000,14.77525,14.7771,14.76922,14.77492,3029.39990234375],[1742371080000,14.77474,14.77474,14.76415,14.76677,3861.0400390625],[1742371140000,14.76668,14.77072,14.76504,14.77061,3322.10009765625],[1742371200000,14.77016,14.78585,14.77016,14.78316,5546.16015625],[1742371260000,14.78316,14.79099,14.78009,14.78954,4979.77001953125],[1742371320000,14.78945,14.79949,14.78863,14.79912,5519.740234375],[1742371380000,14.79921,14.80307,14.79624,14.79945,5250.9599609375],[1742371440000,14.79981,14.80054,14.79559,14.79768,4086.719970703125],[1742371500000,14.79759,14.80568,14.79428,14.80532,4270.85986328125],[1742371560000,14.80623,14.80769,14.79951,14.80277,3387.239990234375],[1742371620000,14.80277,14.80461,14.80017,14.80201,2595.780029296875],[1742371680000,14.80192,14.80246,14.79585,14.79622,2726.4599609375],[1742371740000,14.7964,14.79803,14.79176,14.79556,3296.699951171875],[1742371800000,14.79556,14.79684,14.7906,14.79131,2940.300048828125],[1742371860000,14.79139,14.79509,14.791,14.79409,3463.02001953125],[1742371920000,14.79427,14.79634,14.79233,14.79396,2530.43994140625],[1742371980000,14.79396,14.7959,14.79143,14.79242,2696.760009765625],[1742372040000,14.79251,14.79633,14.79251,14.79476,2488.949951171875],[1742372100000,14.79476,14.79567,14.78912,14.79038,2780.139892578125],[1742372160000,14.79011,14.79681,14.79011,14.79599,2702.699951171875],[1742372220000,14.79599,14.80021,14.79364,14.79841,2779.919921875],[1742372280000,14.79841,14.80241,14.79814,14.8017,2684.8798828125],[1742372340000,14.80161,14.80306,14.7992,14.80284,2625.47998046875],[1742372400000,14.80302,14.80577,14.80043,14.8034,2376],[1742372460000,14.80322,14.80322,14.79933,14.80215,1930.5],[1742372520000,14.80215,14.80454,14.80031,14.8029,2280.9599609375],[1742372580000,14.80299,14.8137,14.80271,14.8137,2257.199951171875],[1742372640000,14.81361,14.81541,14.80861,14.81043,2851.199951171875],[1742372700000,14.8106,14.81242,14.8064,14.8064,2090.8798828125],[1742372760000,14.8064,14.81056,14.80631,14.81001,2423.52001953125],[1742372820000,14.80974,14.80983,14.80718,14.80764,1817.6400146484375],[1742372880000,14.80764,14.81301,14.80573,14.81118,1615.6800537109375],[1742372940000,14.81127,14.81782,14.81046,14.81464,2708.639892578125],[1742373000000,14.81473,14.81979,14.81037,14.81979,3868.1201171875],[1742373060000,14.8197,14.82029,14.81369,14.81387,3052.550048828125],[1742373120000,14.81387,14.81606,14.81139,14.81463,3484.030029296875],[1742373180000,14.81508,14.817,14.81338,14.81581,3176.699951171875],[1742373240000,14.81654,14.81727,14.81259,14.81504,2882.489990234375],[1742373300000,14.81532,14.81724,14.81439,14.81523,2032.6199951171875],[1742373360000,14.81523,14.82652,14.81523,14.81909,3772.3798828125],[1742373420000,14.81945,14.82136,14.8187,14.81901,3298.030029296875],[1742373480000,14.81928,14.81974,14.81331,14.81371,3331.02001953125],[1742373540000,14.81371,14.81739,14.81191,14.81456,3916.64990234375],[1742373600000,14.81456,14.81483,14.81167,14.81363,3815.6201171875],[1742373660000,14.81356,14.81586,14.81121,14.81121,3895.989990234375],[1742373720000,14.81121,14.81184,14.80921,14.80978,3120.18994140625],[1742373780000,14.81051,14.81239,14.80852,14.81057,3648.72998046875],[1742373840000,14.81059,14.81425,14.80945,14.81341,2186.139892578125],[1742373900000,14.81305,14.81504,14.80784,14.80928,2163.10009765625],[1742373960000,14.80928,14.81339,14.80697,14.80749,2062.909912109375],[1742374020000,14.80749,14.81148,14.80491,14.81112,1426.800048828125],[1742374080000,14.81102,14.81421,14.80777,14.81402,2562.320068359375],[1742374140000,14.81412,14.81526,14.8118,14.81452,1967.800048828125],[1742374200000,14.81451,14.81644,14.81196,14.81546,1527.8699951171875],[1742374260000,14.81555,14.81627,14.80845,14.80911,1825.1099853515625],[1742374320000,14.80933,14.81233,14.80787,14.81148,1735.97998046875],[1742374380000,14.81139,14.81526,14.81139,14.8146,1777.5799560546875],[1742374440000,14.81469,14.8226,14.81405,14.82168,1676.489990234375],[1742374500000,14.82186,14.82493,14.82043,14.82237,1771.6300048828125],[1742374560000,14.82273,14.82287,14.81263,14.81345,1915.0799560546875],[1742374620000,14.81317,14.81945,14.81114,14.81254,3277.659912109375],[1742374680000,14.81253,14.81595,14.80895,14.81339,3767.25],[1742374740000,14.81339,14.81489,14.80859,14.81103,3806.7099609375],[1742374800000,14.81058,14.81132,14.80849,14.81084,3570],[1742374860000,14.81121,14.81543,14.81034,14.81269,3429.3798828125],[1742374920000,14.81251,14.81396,14.80798,14.81373,3845.010009765625],[1742374980000,14.81354,14.81577,14.81088,14.8122,2241.4599609375],[1742375040000,14.81202,14.81587,14.81102,14.8141,2757.860107421875],[1742375100000,14.81383,14.81383,14.80982,14.81231,2549.969970703125],[1742375160000,14.81259,14.81516,14.81259,14.81303,1747.760009765625],[1742375220000,14.81349,14.82081,14.81349,14.81969,1884.52001953125],[1742375280000,14.81987,14.82397,14.81978,14.82293,2296.050048828125],[1742375340000,14.82329,14.825,14.82329,14.82446,1670.030029296875],[1742375400000,14.82446,14.82446,14.82155,14.82335,1081.530029296875],[1742375460000,14.82335,14.82474,14.82275,14.82384,1426.7099609375],[1742375520000,14.82393,14.82393,14.81372,14.81372,1807.27001953125],[1742375580000,14.8139,14.8139,14.80902,14.80902,1521.9100341796875],[1742375640000,14.80848,14.81181,14.80653,14.80664,2092.639892578125],[1742375700000,14.80618,14.80911,14.80573,14.80893,1640.8199462890625],[1742375760000,14.80893,14.8112,14.80707,14.80934,1271.25],[1742375820000,14.809,14.81463,14.80698,14.81463,1449.3599853515625],[1742375880000,14.81454,14.81531,14.81117,14.81488,1770.1199951171875],[1742375940000,14.81486,14.81684,14.81306,14.81503,1764.1800537109375],[1742376000000,14.81494,14.81554,14.81085,14.81221,1502.8199462890625],[1742376060000,14.8123,14.81812,14.81188,14.81786,2055.239990234375],[1742376120000,14.81777,14.82025,14.81777,14.81779,1318.6800537109375],[1742376180000,14.8177,14.82221,14.81679,14.82148,1764.1800537109375],[1742376240000,14.8213,14.82483,14.8213,14.82292,1437.47998046875],[1742376300000,14.82283,14.82589,14.81885,14.81885,1574.0999755859375],[1742376360000,14.81876,14.82257,14.81865,14.82058,1247.4000244140625],[1742376420000,14.82076,14.821,14.81624,14.81834,1294.9200439453125],[1742376480000,14.8187,14.82368,14.81832,14.82124,1378.0899658203125],[1742376540000,14.82178,14.82508,14.82168,14.82354,1389.9599609375],[1742376600000,14.82345,14.83007,14.82227,14.82952,1734.47998046875],[1742376660000,14.82924,14.83858,14.82759,14.83776,2043.3599853515625],[1742376720000,14.83785,14.84731,14.83758,14.84722,2661.1201171875],[1742376780000,14.84704,14.84855,14.84583,14.84709,2007.719970703125],[1742376840000,14.847,14.84786,14.84462,14.84511,1508.760009765625],[1742376900000,14.84493,14.8452,14.83441,14.83685,1569.6400146484375],[1742376960000,14.83666,14.84,14.83652,14.83998,1686.9599609375],[1742377020000,14.84044,14.84217,14.84008,14.84208,1574.0999755859375],[1742377080000,14.84176,14.84212,14.83773,14.83825,2292.840087890625],[1742377140000,14.83788,14.8416,14.83781,14.8416,1134.5400390625],[1742377200000,14.84151,14.84171,14.83834,14.84016,1176.1199951171875],[1742377260000,14.84043,14.84132,14.83607,14.83742,1158.300048828125],[1742377320000,14.83742,14.83809,14.83571,14.8358,1550.3399658203125],[1742377380000,14.83562,14.83589,14.83249,14.83321,1556.280029296875],[1742377440000,14.83321,14.83321,14.82906,14.83159,2346.300048828125],[1742377500000,14.83186,14.83352,14.83013,14.83131,1773.0799560546875],[1742377560000,14.83122,14.83407,14.83079,14.8317,2162.159912109375],[1742377620000,14.83179,14.83252,14.82986,14.83067,1152.3599853515625],[1742377680000,14.83058,14.83301,14.82985,14.83082,1782],[1742377740000,14.83101,14.83612,14.83092,14.83594,2543.800048828125],[1742377800000,14.83557,14.83839,14.83521,14.83819,1675.0799560546875],[1742377860000,14.83791,14.84409,14.8359,14.84349,2475.47998046875],[1742377920000,14.84291,14.85057,14.84236,14.85011,2360.800048828125],[1742377980000,14.85002,14.85002,14.84502,14.84726,2365.5],[1742378040000,14.84716,14.84716,14.84214,14.84238,2827.360107421875],[1742378100000,14.8422,14.84265,14.8365,14.83764,3219.4599609375],[1742378160000,14.83755,14.84257,14.837,14.84156,2233.43994140625],[1742378220000,14.84165,14.84352,14.83767,14.8404,1354.3199462890625],[1742378280000,14.84031,14.84031,14.83571,14.83574,2162.159912109375],[1742378340000,14.83608,14.83627,14.81983,14.82271,2326.179931640625],[1742378400000,14.82253,14.82695,14.81265,14.8216,10397.3603515625],[1742378460000,14.82086,14.82383,14.82016,14.82033,3252.5],[1742378520000,14.82024,14.82727,14.81974,14.82679,2366.68994140625],[1742378580000,14.82643,14.82684,14.82311,14.82373,2182.06005859375],[1742378640000,14.82374,14.82374,14.81243,14.81258,2118.969970703125],[1742378700000,14.81249,14.81545,14.81,14.81204,2731.050048828125],[1742378760000,14.81207,14.81214,14.80927,14.8104,1881.6800537109375],[1742378820000,14.8104,14.81521,14.81012,14.81458,1572.280029296875],[1742378880000,14.81467,14.81476,14.81141,14.81212,1642.199951171875],[1742378940000,14.8123,14.8142,14.81094,14.81403,1088.6600341796875],[1742379000000,14.8133,14.81599,14.81173,14.8159,1642.510009765625],[1742379060000,14.8169,14.8169,14.80882,14.80907,2082.669921875],[1742379120000,14.80909,14.81226,14.80668,14.81221,2106.969970703125],[1742379180000,14.81221,14.81266,14.81001,14.81154,1427.6800537109375],[1742379240000,14.81136,14.81297,14.80738,14.80922,2082.5],[1742379300000,14.80922,14.81091,14.80437,14.80528,1517.18994140625],[1742379360000,14.80528,14.80671,14.80476,14.80476,975.7999877929688],[1742379420000,14.80503,14.80683,14.80449,14.80646,898.4500122070312],[1742379480000,14.80655,14.81512,14.80646,14.81123,1727.4300537109375],[1742379540000,14.81173,14.81173,14.80873,14.80943,796.6300048828125],[1742379600000,14.80943,14.81236,14.80896,14.81201,992.8499755859375],[1742379660000,14.81228,14.81709,14.81055,14.81682,1099.8399658203125],[1742379720000,14.81682,14.81761,14.81422,14.81509,1058.2099609375],[1742379780000,14.81454,14.81701,14.81246,14.81246,1297.9599609375],[1742379840000,14.81245,14.81282,14.8112,14.8112,1023.4000244140625],[1742379900000,14.81102,14.81111,14.80766,14.80844,1261.4000244140625],[1742379960000,14.80835,14.81141,14.80816,14.81045,1118.5999755859375],[1742380020000,14.81107,14.81264,14.81059,14.81131,1023.3400268554688],[1742380080000,14.8124,14.81679,14.81128,14.81611,1350.0400390625],[1742380140000,14.81611,14.81723,14.81547,14.81636,850.260009765625],[1742380200000,14.81627,14.81691,14.80893,14.81202,1543.75],[1742380260000,14.81184,14.8121,14.81043,14.81185,1173.6300048828125],[1742380320000,14.81194,14.81524,14.8098,14.81415,1701.699951171875],[1742380380000,14.81461,14.81461,14.81084,14.81084,1410.1500244140625],[1742380440000,14.81056,14.81226,14.80895,14.81104,1303.050048828125],[1742380500000,14.81086,14.81141,14.80494,14.80504,987.7000122070312],[1742380560000,14.80522,14.80594,14.80313,14.80322,1071],[1742380620000,14.80331,14.80349,14.80023,14.80111,874.6500244140625],[1742380680000,14.80093,14.80359,14.80066,14.80317,1281.4100341796875],[1742380740000,14.80299,14.80464,14.80268,14.80427,1645.510009765625],[1742380800000,14.80427,14.80498,14.80233,14.80443,2164.3798828125],[1742380860000,14.80462,14.80609,14.80399,14.80462,933.5],[1742380920000,14.80462,14.80718,14.80462,14.80573,1290.0699462890625],[1742380980000,14.80582,14.80627,14.80418,14.80511,1248.449951171875],[1742381040000,14.8052,14.80872,14.80502,14.80684,1105.81005859375],[1742381100000,14.80729,14.81139,14.80581,14.8059,1355.530029296875],[1742381160000,14.80599,14.80865,14.80599,14.80693,808.52001953125],[1742381220000,14.80702,14.81754,14.80681,14.81754,1510.280029296875],[1742381280000,14.81754,14.81937,14.81528,14.81827,1403.1700439453125],[1742381340000,14.81846,14.82076,14.81837,14.81947,1543.1300048828125],[1742381400000,14.81929,14.8202,14.8167,14.81679,1433.1400146484375],[1742381460000,14.81688,14.82127,14.8167,14.81918,1623.43994140625],[1742381520000,14.81899,14.82008,14.81735,14.81743,1302.3199462890625],[1742381580000,14.81816,14.82027,14.81732,14.82027,1462.8800048828125],[1742381640000,14.82054,14.8225,14.82054,14.82117,1391.52001953125],[1742381700000,14.82126,14.82262,14.81844,14.82243,1605.5999755859375],[1742381760000,14.82262,14.82317,14.82097,14.82097,1409.3399658203125],[1742381820000,14.82107,14.82124,14.81786,14.8184,1123.9200439453125],[1742381880000,14.81817,14.82107,14.81817,14.81948,1474.760009765625],[1742381940000,14.81939,14.823,14.81939,14.82102,1320.1600341796875],[1742382000000,14.82066,14.82544,14.82022,14.82525,1748.3199462890625],[1742382060000,14.82526,14.82656,14.82411,14.82629,1385.5799560546875],[1742382120000,14.8262,14.82722,14.82446,14.82562,1605.510009765625],[1742382180000,14.82571,14.82647,14.82404,14.82421,1067.3299560546875],[1742382240000,14.82422,14.82595,14.82413,14.82486,1595.1600341796875],[1742382300000,14.82458,14.82649,14.82358,14.8262,1242.77001953125],[1742382360000,14.8262,14.82622,14.82031,14.82132,1569.8900146484375],[1742382420000,14.82132,14.82244,14.81992,14.82193,1688.760009765625],[1742382480000,14.82175,14.82257,14.81875,14.81875,1773.5799560546875],[1742382540000,14.81884,14.82314,14.8176,14.82314,1462.8800048828125],[1742382600000,14.82305,14.82701,14.82295,14.82701,2015.0799560546875],[1742382660000,14.82674,14.83262,14.82606,14.83251,1836.489990234375],[1742382720000,14.83252,14.83449,14.83221,14.83404,1194.6099853515625],[1742382780000,14.83395,14.83522,14.8321,14.83392,1426.4200439453125],[1742382840000,14.83392,14.83588,14.83185,14.83303,1794.969970703125],[1742382900000,14.83312,14.83795,14.83293,14.83303,1093.5799560546875],[1742382960000,14.83312,14.83357,14.83076,14.83112,1283.97998046875],[1742383020000,14.83103,14.83293,14.83021,14.83257,1438.3699951171875],[1742383080000,14.83275,14.83603,14.83157,14.83585,2270.35009765625],[1742383140000,14.83594,14.83648,14.83267,14.83267,1420.4300537109375],[1742383200000,14.83229,14.83349,14.83158,14.83176,1895.9100341796875],[1742383260000,14.83185,14.83417,14.83185,14.83208,1069.4200439453125],[1742383320000,14.83217,14.83404,14.8316,14.83395,794.489990234375],[1742383380000,14.83495,14.8416,14.83495,14.84142,1308.3900146484375],[1742383440000,14.84148,14.8425,14.84036,14.8425,1354.3199462890625],[1742383500000,14.84299,14.84634,14.84271,14.84516,980.0999755859375],[1742383560000,14.84525,14.84617,14.84398,14.84478,1235.52001953125],[1742383620000,14.84487,14.84677,14.8437,14.84379,944.4600219726562],[1742383680000,14.84388,14.84461,14.84165,14.84165,1520.6400146484375],[1742383740000,14.84165,14.84425,14.84093,14.84227,1657.260009765625],[1742383800000,14.84218,14.84218,14.83789,14.83876,1675.0799560546875],[1742383860000,14.83876,14.84046,14.83727,14.83748,1253.3699951171875],[1742383920000,14.83703,14.84941,14.83703,14.84887,2048.75],[1742383980000,14.84896,14.85042,14.84633,14.84633,1935.3800048828125],[1742384040000,14.84615,14.85237,14.84577,14.85141,2174.2900390625],[1742384100000,14.85113,14.85793,14.85083,14.85766,1780.8599853515625],[1742384160000,14.85766,14.86209,14.85766,14.8613,1655.9000244140625],[1742384220000,14.8613,14.86481,14.86006,14.86223,2035.1400146484375],[1742384280000,14.86196,14.86413,14.86061,14.86377,1904.5999755859375],[1742384340000,14.86359,14.8648,14.86246,14.86256,1613.8699951171875],[1742384400000,14.86256,14.8646,14.86246,14.86333,1778.56005859375],[1742384460000,14.86333,14.86454,14.86219,14.86247,1429.8900146484375],[1742384520000,14.86238,14.86645,14.86056,14.86645,1673.1300048828125],[1742384580000,14.8668,14.86992,14.86612,14.86844,1767.9200439453125],[1742384640000,14.86853,14.86999,14.8667,14.86999,2159.679931640625],[1742384700000,14.86999,14.87236,14.86945,14.87171,1851.1600341796875],[1742384760000,14.87172,14.87205,14.86946,14.8701,1459.1600341796875],[1742384820000,14.8701,14.87166,14.86906,14.86915,1085.800048828125],[1742384880000,14.86915,14.86924,14.86667,14.86713,961.2000122070312],[1742384940000,14.86713,14.8684,14.86713,14.86813,1299.4000244140625],[1742385000000,14.86822,14.87081,14.86665,14.86819,1898.6600341796875],[1742385060000,14.86792,14.86824,14.86642,14.86752,1513],[1742385120000,14.86716,14.87187,14.86705,14.87104,2153.419921875],[1742385180000,14.87093,14.87127,14.86771,14.86771,1619.780029296875],[1742385240000,14.8679,14.86844,14.86579,14.86653,1477.4000244140625],[1742385300000,14.86662,14.87281,14.86644,14.87254,1780],[1742385360000,14.87263,14.87554,14.85814,14.8615,3512.639892578125],[1742385420000,14.8615,14.86759,14.85887,14.86428,3613.550048828125],[1742385480000,14.86428,14.86653,14.86343,14.86593,3192.139892578125],[1742385540000,14.86575,14.86675,14.86338,14.86602,2082.60009765625],[1742385600000,14.86593,14.86983,14.86593,14.8673,2759],[1742385660000,14.86721,14.86921,14.863,14.86309,2996.35009765625],[1742385720000,14.86327,14.86686,14.86206,14.8665,2800.610107421875],[1742385780000,14.86631,14.86939,14.86512,14.86696,2011.4000244140625],[1742385840000,14.86678,14.86799,14.86533,14.86696,1762.3299560546875],[1742385900000,14.86696,14.86858,14.86379,14.86837,1566.8399658203125],[1742385960000,14.86838,14.87119,14.86566,14.86601,1685.5400390625],[1742386020000,14.86545,14.86553,14.86351,14.86382,1335.3800048828125],[1742386080000,14.86363,14.86363,14.85948,14.86146,1687.0400390625],[1742386140000,14.86119,14.86304,14.85724,14.85724,1495.6199951171875],[1742386200000,14.85715,14.85752,14.85489,14.85564,1448.1400146484375],[1742386260000,14.85555,14.85891,14.8523,14.85653,1555.550048828125],[1742386320000,14.85644,14.85679,14.85061,14.85552,1900.800048828125],[1742386380000,14.85553,14.85696,14.85098,14.85157,1479.06005859375],[1742386440000,14.85157,14.85306,14.85047,14.85066,1698.8399658203125],[1742386500000,14.85057,14.8527,14.84892,14.85037,1615.6800537109375],[1742386560000,14.85037,14.85037,14.84736,14.84809,1770.1199951171875],[1742386620000,14.8481,14.8488,14.84655,14.8469,1081.0799560546875],[1742386680000,14.8469,14.8469,14.84374,14.84392,1283.0400390625],[1742386740000,14.84383,14.84631,14.84383,14.84567,1437.47998046875],[1742386800000,14.84585,14.84594,14.84332,14.84469,1639.43994140625],[1742386860000,14.84487,14.84495,14.84055,14.84194,1431.5400390625],[1742386920000,14.84194,14.84222,14.84029,14.84196,974.1599731445312],[1742386980000,14.84187,14.84187,14.84024,14.84074,1045.43994140625],[1742387040000,14.84074,14.84115,14.83796,14.83796,1395.9000244140625],[1742387100000,14.83805,14.83825,14.83615,14.83633,1734.47998046875],[1742387160000,14.83633,14.84268,14.8356,14.83644,2269.080078125],[1742387220000,14.83726,14.83982,14.83612,14.83908,1639.43994140625],[1742387280000,14.8389,14.8389,14.83352,14.83352,1900.800048828125],[1742387340000,14.83376,14.83447,14.83233,14.83349,1437.47998046875],[1742387400000,14.83342,14.83479,14.83197,14.83236,1882.97998046875],[1742387460000,14.83245,14.83304,14.82947,14.82987,1793.8800048828125],[1742387520000,14.83011,14.83011,14.82041,14.82279,1770.1199951171875],[1742387580000,14.8227,14.82688,14.8227,14.82643,1734.47998046875],[1742387640000,14.82652,14.82907,14.82559,14.82852,1782],[1742387700000,14.82843,14.8328,14.82707,14.83007,1686.9599609375],[1742387760000,14.82998,14.83031,14.82858,14.82903,1330.56005859375],[1742387820000,14.82903,14.83123,14.82762,14.82959,1817.6400146484375],[1742387880000,14.82959,14.83141,14.82691,14.82691,1859.22998046875],[1742387940000,14.82701,14.82869,14.8254,14.82733,1746.3599853515625],[1742388000000,14.8276,14.83466,14.82744,14.83448,1663.199951171875],[1742388060000,14.83466,14.83575,14.83193,14.83538,2098.780029296875],[1742388120000,14.8354,14.84236,14.83538,14.84163,2352.93994140625],[1742388180000,14.84182,14.84371,14.83983,14.84326,2221.56005859375],[1742388240000,14.84327,14.84898,14.842,14.84874,2387.389892578125],[1742388300000,14.84865,14.85152,14.84846,14.85058,2726.389892578125],[1742388360000,14.85067,14.85098,14.84734,14.84917,2447.239990234375],[1742388420000,14.84899,14.85048,14.84741,14.85038,2683.389892578125],[1742388480000,14.85029,14.85162,14.84985,14.85146,1763.18994140625],[1742388540000,14.85155,14.85305,14.84906,14.84906,2333.110107421875],[1742388600000,14.84877,14.85156,14.84761,14.85075,2632.1298828125],[1742388660000,14.85066,14.85164,14.84731,14.84731,1659.989990234375],[1742388720000,14.84695,14.84869,14.84412,14.84558,2298.739990234375],[1742388780000,14.84558,14.84713,14.84495,14.84495,1180.5400390625],[1742388840000,14.84486,14.84674,14.84461,14.84619,1235.52001953125],[1742388900000,14.84628,14.84647,14.8387,14.84123,1980.97998046875],[1742388960000,14.84123,14.8415,14.83454,14.83572,1934.93994140625],[1742389020000,14.8359,14.83744,14.83298,14.8343,2614.5],[1742389080000,14.83412,14.84017,14.83394,14.83977,2744.570068359375],[1742389140000,14.83986,14.8422,14.83889,14.8415,2756.159912109375],[1742389200000,14.8415,14.8427,14.83632,14.83717,3338.22998046875],[1742389260000,14.83681,14.8416,14.83652,14.83981,1930.5],[1742389320000,14.83999,14.84034,14.83786,14.83906,1811.699951171875],[1742389380000,14.83897,14.84043,14.83655,14.83732,2637.360107421875],[1742389440000,14.83723,14.83877,14.8359,14.8359,1734.47998046875],[1742389500000,14.836,14.84183,14.83514,14.84059,1882.97998046875],[1742389560000,14.84031,14.84317,14.83815,14.84299,2267.5400390625],[1742389620000,14.8429,14.84335,14.84067,14.84107,2055.239990234375],[1742389680000,14.84116,14.84358,14.83843,14.83852,1324.6199951171875],[1742389740000,14.83835,14.84165,14.8364,14.83868,1776.06005859375],[1742389800000,14.83859,14.84319,14.83859,14.8431,1603.5899658203125],[1742389860000,14.8431,14.84675,14.8431,14.84641,1934.93994140625],[1742389920000,14.84632,14.84696,14.84386,14.84417,1761.989990234375],[1742389980000,14.84399,14.84499,14.84336,14.84416,2238.030029296875],[1742390040000,14.8438,14.84381,14.84116,14.84333,1703.47998046875],[1742390100000,14.8436,14.84423,14.84167,14.84294,1283.9000244140625],[1742390160000,14.84293,14.84567,14.84285,14.84549,1524.97998046875],[1742390220000,14.84549,14.84607,14.84465,14.84489,1223.6400146484375],[1742390280000,14.8448,14.84582,14.84344,14.84507,1460.199951171875],[1742390340000,14.84543,14.84574,14.84343,14.84422,1406.6099853515625],[1742390400000,14.84449,14.84524,14.84187,14.84223,1899.5],[1742390460000,14.84214,14.84331,14.83804,14.83913,2992.070068359375],[1742390520000,14.83904,14.84151,14.83904,14.84151,2487.4599609375],[1742390580000,14.84133,14.84727,14.84056,14.84658,1909.77001953125],[1742390640000,14.84667,14.84778,14.84628,14.8475,1454.22998046875],[1742390700000,14.84741,14.84976,14.84693,14.84948,1359.1400146484375],[1742390760000,14.84948,14.85316,14.84918,14.84928,1528.1600341796875],[1742390820000,14.84891,14.85312,14.84837,14.85278,1460.010009765625],[1742390880000,14.8526,14.85443,14.85243,14.85256,1454.06005859375],[1742390940000,14.85265,14.85283,14.8492,14.85109,1804.31005859375],[1742391000000,14.85103,14.8531,14.84715,14.84784,2409.639892578125],[1742391060000,14.84766,14.84916,14.84397,14.84791,2362.780029296875],[1742391120000,14.84791,14.85489,14.84782,14.85337,2066.27001953125],[1742391180000,14.85338,14.85554,14.85251,14.8535,2054.72998046875],[1742391240000,14.85332,14.85579,14.85225,14.85561,1965.969970703125],[1742391300000,14.85561,14.85625,14.83984,14.8403,2181.02001953125],[1742391360000,14.84013,14.84135,14.83439,14.83649,2508.7900390625],[1742391420000,14.83667,14.8377,14.83568,14.8368,2509.06005859375],[1742391480000,14.8367,14.83786,14.83525,14.83644,2464.159912109375],[1742391540000,14.83663,14.83824,14.83539,14.83775,1963.4599609375],[1742391600000,14.83775,14.84403,14.83757,14.84207,2134.27001953125],[1742391660000,14.84261,14.8476,14.84216,14.84571,2449.360107421875],[1742391720000,14.8458,14.84953,14.84553,14.84835,2562.300048828125],[1742391780000,14.84826,14.84894,14.84381,14.84473,2140.199951171875],[1742391840000,14.84455,14.8457,14.84116,14.84561,2039.1300048828125],[1742391900000,14.84561,14.84809,14.84287,14.84287,2122.300048828125],[1742391960000,14.84088,14.84366,14.83341,14.83486,2401.780029296875],[1742392020000,14.83486,14.83799,14.83486,14.83741,2361.89990234375],[1742392080000,14.83784,14.84028,14.83613,14.83844,2961.52001953125],[1742392140000,14.83853,14.84151,14.83731,14.83975,2703.8701171875],[1742392200000,14.83966,14.84039,14.83551,14.83584,2175.8701171875],[1742392260000,14.83649,14.83764,14.83394,14.83764,1842.949951171875],[1742392320000,14.83746,14.83986,14.83692,14.8394,2294.840087890625],[1742392380000,14.83904,14.84361,14.83904,14.84177,2407.85009765625],[1742392440000,14.84159,14.84417,14.8405,14.84212,2229.389892578125],[1742392500000,14.84221,14.84482,14.84166,14.84368,1984.43994140625],[1742392560000,14.84368,14.85182,14.84368,14.85075,2229.300048828125],[1742392620000,14.85075,14.85561,14.85075,14.85534,2431.25],[1742392680000,14.85499,14.85499,14.85074,14.85138,2068.85009765625],[1742392740000,14.8512,14.85181,14.84648,14.84811,2389.889892578125],[1742392800000,14.84792,14.85703,14.84792,14.85568,2627.550048828125],[1742392860000,14.85587,14.85891,14.85587,14.85825,2150.6201171875],[1742392920000,14.85843,14.86105,14.85825,14.85878,1711.0699462890625],[1742392980000,14.85878,14.86293,14.85878,14.86154,1639.93994140625],[1742393040000,14.86117,14.86699,14.86081,14.86571,2186.31005859375],[1742393100000,14.8658,14.86589,14.86165,14.86178,1462.719970703125],[1742393160000,14.86178,14.86327,14.85899,14.85972,1615.6800537109375],[1742393220000,14.85981,14.86345,14.85963,14.86201,1526.5799560546875],[1742393280000,14.8621,14.86295,14.86043,14.86144,1963.1600341796875],[1742393340000,14.86135,14.86614,14.86079,14.86614,1972.0799560546875],[1742393400000,14.86616,14.86707,14.86466,14.86521,1960.199951171875],[1742393460000,14.8653,14.86548,14.86212,14.86285,1817.6400146484375],[1742393520000,14.86285,14.86321,14.85732,14.85891,2334.419921875],[1742393580000,14.85891,14.85981,14.85618,14.85727,2227.5],[1742393640000,14.85736,14.86268,14.85627,14.86177,1877.0400390625],[1742393700000,14.86176,14.86312,14.85911,14.86138,1764.1800537109375],[1742393760000,14.86156,14.86286,14.85995,14.86249,1752.300048828125],[1742393820000,14.86258,14.86395,14.86013,14.86131,1930.5],[1742393880000,14.86095,14.86273,14.85995,14.86223,1753.050048828125],[1742393940000,14.86214,14.86698,14.85999,14.86066,1994.4200439453125],[1742394000000,14.86075,14.86078,14.85765,14.85765,1496.8800048828125],[1742394060000,14.85766,14.85775,14.8509,14.85594,2263.139892578125],[1742394120000,14.85594,14.85704,14.85403,14.85513,1853.280029296875],[1742394180000,14.85513,14.85513,14.85137,14.85169,1591.9200439453125],[1742394240000,14.85223,14.85223,14.84881,14.8489,1782],[1742394300000,14.84899,14.85101,14.84691,14.85036,2150.280029296875],[1742394360000,14.85036,14.85239,14.84859,14.84859,1936.43994140625],[1742394420000,14.84859,14.84913,14.84478,14.84575,2043.3599853515625],[1742394480000,14.84576,14.84594,14.84271,14.84479,2013.6600341796875],[1742394540000,14.84497,14.84651,14.84097,14.84306,2087.89990234375],[1742394600000,14.84315,14.84522,14.84071,14.84386,2376],[1742394660000,14.84386,14.84441,14.83984,14.83984,2185.93994140625],[1742394720000,14.83993,14.84671,14.83984,14.8448,2001.780029296875],[1742394780000,14.84471,14.84596,14.84154,14.84224,1247.4000244140625],[1742394840000,14.84224,14.84352,14.83981,14.84315,1930.5],[1742394900000,14.84315,14.84723,14.8417,14.84197,2340.360107421875],[1742394960000,14.84188,14.84492,14.84188,14.84492,1563.699951171875],[1742395020000,14.84519,14.84519,14.84261,14.84417,1201.3199462890625],[1742395080000,14.84426,14.84544,14.84151,14.84169,1188],[1742395140000,14.84178,14.8432,14.84029,14.8429,1277.0999755859375],[1742395200000,14.84299,14.84739,14.8429,14.84514,1361.719970703125],[1742395260000,14.84514,14.8465,14.84288,14.84306,1277.0999755859375],[1742395320000,14.84361,14.84397,14.83949,14.84104,1882.97998046875],[1742395380000,14.84141,14.84313,14.84114,14.84304,1853.280029296875],[1742395440000,14.8435,14.8435,14.83447,14.83478,1888.9200439453125],[1742395500000,14.83551,14.83587,14.83342,14.83445,1912.6800537109375],[1742395560000,14.83454,14.83476,14.83089,14.83157,1995.8399658203125],[1742395620000,14.83166,14.83313,14.82924,14.82933,1948.3199462890625],[1742395680000,14.82933,14.83007,14.82651,14.82725,2407.110107421875],[1742395740000,14.82734,14.83077,14.82707,14.82914,2418.330078125],[1742395800000,14.82923,14.83093,14.82814,14.82823,2153.2099609375],[1742395860000,14.82823,14.82841,14.82195,14.82315,2077.31005859375],[1742395920000,14.82315,14.82315,14.81024,14.81079,2948.6298828125],[1742395980000,14.81088,14.81137,14.80662,14.80708,2470.06005859375],[1742396040000,14.80699,14.81363,14.8069,14.81128,2960.239990234375],[1742396100000,14.81155,14.81427,14.81015,14.81141,2211.530029296875],[1742396160000,14.81123,14.81356,14.81023,14.81356,2864.800048828125],[1742396220000,14.81347,14.82004,14.81339,14.81866,3346.10009765625],[1742396280000,14.81866,14.81911,14.81646,14.81741,1979.6600341796875],[1742396340000,14.81696,14.81704,14.81319,14.81603,2676.47998046875],[1742396400000,14.81576,14.8189,14.81467,14.81747,2080.75],[1742396460000,14.81729,14.81994,14.81589,14.81704,1617.0400390625],[1742396520000,14.81686,14.81744,14.81238,14.81266,2009.4300537109375],[1742396580000,14.81239,14.81257,14.80853,14.80862,1331.699951171875],[1742396640000,14.80844,14.80844,14.80504,14.80542,1712.5799560546875],[1742396700000,14.80542,14.80886,14.80447,14.80768,2266.5],[1742396760000,14.8076,14.80863,14.80614,14.80854,1813.6700439453125],[1742396820000,14.80854,14.81218,14.80836,14.812,1595.1099853515625],[1742396880000,14.81191,14.81335,14.8116,14.81328,2182.409912109375],[1742396940000,14.81355,14.81863,14.81355,14.81799,2414.669921875],[1742397000000,14.81751,14.8191,14.81681,14.81801,2389.22998046875],[1742397060000,14.81801,14.8234,14.81801,14.82268,1816.3199462890625],[1742397120000,14.82269,14.82318,14.81576,14.81594,2013.93994140625],[1742397180000,14.81612,14.81702,14.8135,14.81411,1753.530029296875],[1742397240000,14.81429,14.81689,14.81429,14.81564,1296.010009765625],[1742397300000,14.81582,14.8165,14.81456,14.81609,1236],[1742397360000,14.81583,14.81827,14.81313,14.81489,1669.2099609375],[1742397420000,14.81498,14.81498,14.80798,14.81091,1521.52001953125],[1742397480000,14.81082,14.81082,14.80249,14.80327,1987.1199951171875],[1742397540000,14.80267,14.80759,14.8025,14.80588,1786.5400390625],[1742397600000,14.8057,14.81292,14.8038,14.81237,3058.239990234375],[1742397660000,14.81249,14.81571,14.81163,14.81176,1789.3900146484375],[1742397720000,14.81176,14.81216,14.80891,14.81125,1593.260009765625],[1742397780000,14.81107,14.81215,14.80864,14.80866,1771.7900390625],[1742397840000,14.80866,14.81078,14.80822,14.80941,1523.4200439453125],[1742397900000,14.80877,14.81565,14.80802,14.81512,1671.9200439453125],[1742397960000,14.81503,14.81531,14.81235,14.81388,1682.31005859375],[1742398020000,14.81388,14.81636,14.81227,14.81324,1808.5899658203125],[1742398080000,14.81322,14.81487,14.81139,14.81284,1510.050048828125],[1742398140000,14.81284,14.8148,14.81083,14.81123,1236.56005859375],[1742398200000,14.81129,14.81371,14.8054,14.80624,2177.6201171875],[1742398260000,14.80633,14.80669,14.80187,14.80298,1951.5999755859375],[1742398320000,14.80298,14.80985,14.80298,14.80934,2760.360107421875],[1742398380000,14.80934,14.81105,14.80461,14.80497,2778.3798828125],[1742398440000,14.80498,14.80498,14.79993,14.80119,2588.31005859375],[1742398500000,14.80119,14.80887,14.7995,14.80708,2736.580078125],[1742398560000,14.80717,14.8101,14.80695,14.8101,2004.43994140625],[1742398620000,14.81028,14.81532,14.81018,14.81496,1968.31005859375],[1742398680000,14.81505,14.81671,14.81232,14.81656,2961.43994140625],[1742398740000,14.81656,14.82474,14.8148,14.8162,3520.429931640625],[1742398800000,14.8162,14.81758,14.81329,14.81403,2389.02001953125],[1742398860000,14.81403,14.81548,14.80692,14.80773,2257.25],[1742398920000,14.80772,14.80984,14.8053,14.80577,1883.1300048828125],[1742398980000,14.80604,14.80831,14.8049,14.80669,2314.550048828125],[1742399040000,14.80624,14.80648,14.80122,14.8013,2024.7099609375],[1742399100000,14.80138,14.80334,14.79925,14.80019,2059.300048828125],[1742399160000,14.80028,14.80262,14.79622,14.79622,1677.9000244140625],[1742399220000,14.79622,14.8072,14.79622,14.80573,1856.47998046875],[1742399280000,14.8062,14.80838,14.80448,14.80787,1749.31005859375],[1742399340000,14.80789,14.80959,14.80617,14.80904,2766.75],[1742399400000,14.80913,14.81059,14.80759,14.80899,2641.800048828125],[1742399460000,14.80922,14.81521,14.80884,14.81512,2182.4599609375],[1742399520000,14.81512,14.82153,14.81465,14.82026,2925.889892578125],[1742399580000,14.82017,14.82189,14.81498,14.81534,2235.72998046875],[1742399640000,14.81473,14.81734,14.81473,14.81641,1307.949951171875],[1742399700000,14.81651,14.81719,14.81593,14.81637,1717],[1742399760000,14.81647,14.81874,14.814,14.81874,1801.6800537109375],[1742399820000,14.81865,14.82014,14.81392,14.8151,1796.9200439453125],[1742399880000,14.8151,14.8151,14.80155,14.8018,3005.909912109375],[1742399940000,14.80199,14.80694,14.80198,14.80576,2823.47998046875],[1742400000000,14.80541,14.81378,14.80459,14.81025,3119.280029296875],[1742400060000,14.81016,14.81209,14.80964,14.80991,2243.14990234375],[1742400120000,14.80991,14.8114,14.8067,14.8067,2585.260009765625],[1742400180000,14.80688,14.80778,14.80642,14.80651,2147.949951171875],[1742400240000,14.80668,14.8067,14.80207,14.80262,1588.6500244140625],[1742400300000,14.80271,14.80661,14.801,14.80659,2165.7099609375],[1742400360000,14.80659,14.80659,14.80417,14.80607,1906.9300537109375],[1742400420000,14.8063,14.81093,14.80487,14.81037,2955.639892578125],[1742400480000,14.81046,14.81119,14.8093,14.81065,2142],[1742400540000,14.81056,14.81065,14.80616,14.80889,3152.610107421875],[1742400600000,14.81034,14.82086,14.81034,14.82004,2651.7900390625],[1742400660000,14.82014,14.82062,14.81498,14.81516,1712.1600341796875],[1742400720000,14.81507,14.81879,14.81507,14.81759,1961.77001953125],[1742400780000,14.81758,14.81781,14.81527,14.81576,1486.25],[1742400840000,14.81567,14.82128,14.8153,14.8193,1616.0899658203125],[1742400900000,14.81957,14.8259,14.81893,14.82554,1283.050048828125],[1742400960000,14.82603,14.82679,14.82182,14.82317,1502.8199462890625],[1742401020000,14.82308,14.82447,14.82176,14.82392,1556.280029296875],[1742401080000,14.82391,14.82453,14.81935,14.82107,1354.3199462890625],[1742401140000,14.82134,14.82611,14.82069,14.82456,1164.239990234375],[1742401200000,14.82465,14.8271,14.82311,14.82633,1520.6400146484375],[1742401260000,14.82642,14.82642,14.82408,14.82433,1199.8800048828125],[1742401320000,14.82426,14.82546,14.82171,14.82181,1247.4000244140625],[1742401380000,14.8219,14.82254,14.8187,14.82151,879.1199951171875],[1742401440000,14.82151,14.82151,14.81903,14.81934,1199.8800048828125],[1742401500000,14.81934,14.81952,14.81669,14.81678,1449.3599853515625],[1742401560000,14.81669,14.81756,14.81554,14.81728,1389.9599609375],[1742401620000,14.81728,14.82034,14.81701,14.82016,1591.9200439453125],[1742401680000,14.8207,14.8209,14.81697,14.81697,1342.8800048828125],[1742401740000,14.81671,14.81984,14.81629,14.8171,1533.4599609375],[1742401800000,14.81628,14.81843,14.81282,14.8131,2366.820068359375],[1742401860000,14.81328,14.81328,14.8119,14.8119,1872.22998046875],[1742401920000,14.81163,14.81325,14.80952,14.80979,1757.81005859375],[1742401980000,14.80979,14.811,14.8087,14.80917,1337.3399658203125],[1742402040000,14.80917,14.80997,14.80838,14.8087,1851.3599853515625],[1742402100000,14.8087,14.80912,14.80502,14.80646,2044.5999755859375],[1742402160000,14.80638,14.80639,14.80349,14.80377,1729.5799560546875],[1742402220000,14.80368,14.8055,14.80314,14.80534,1398.1700439453125],[1742402280000,14.80543,14.8083,14.80524,14.80785,1533.3800048828125],[1742402340000,14.80776,14.81305,14.80776,14.81304,1723.5999755859375],[1742402400000,14.81305,14.81305,14.81072,14.81183,1563.1199951171875],[1742402460000,14.81183,14.81298,14.81155,14.81298,1566.0999755859375],[1742402520000,14.81316,14.81389,14.81152,14.81179,1533.510009765625],[1742402580000,14.81188,14.81231,14.8109,14.81177,1741.5400390625],[1742402640000,14.81231,14.81445,14.81195,14.81306,1618.1800537109375],[1742402700000,14.81315,14.81432,14.81315,14.81389,1723.6700439453125],[1742402760000,14.81392,14.81667,14.81326,14.81429,1450.2099609375],[1742402820000,14.81282,14.81626,14.81236,14.81495,1414.5799560546875],[1742402880000,14.81504,14.81825,14.81469,14.81825,2074.2099609375],[1742402940000,14.81843,14.8189,14.81615,14.8183,1681.9599609375],[1742403000000,14.81811,14.81855,14.81596,14.81596,1959.800048828125],[1742403060000,14.81596,14.81643,14.81345,14.81613,1872.1500244140625],[1742403120000,14.81631,14.81696,14.81539,14.81632,2650.72998046875],[1742403180000,14.81642,14.81703,14.81514,14.8167,1777.06005859375],[1742403240000,14.8167,14.81934,14.8167,14.81824,1313.47998046875],[1742403300000,14.81906,14.81984,14.81749,14.81813,1158.949951171875],[1742403360000,14.81813,14.81906,14.81739,14.8186,1248.0999755859375],[1742403420000,14.8186,14.82005,14.81697,14.81951,2347.6298828125],[1742403480000,14.81942,14.82169,14.81942,14.8215,1366.969970703125],[1742403540000,14.8215,14.82196,14.81972,14.82033,1791.6700439453125],[1742403600000,14.82024,14.82024,14.81764,14.81927,1803.5899658203125],[1742403660000,14.81954,14.8204,14.81739,14.81767,1456.1199951171875],[1742403720000,14.81767,14.81767,14.81279,14.81302,1765.47998046875],[1742403780000,14.81293,14.81311,14.80992,14.8112,1789.9200439453125],[1742403840000,14.81093,14.81253,14.80968,14.81253,2158.639892578125],[1742403900000,14.81253,14.81443,14.81033,14.81042,1480.5400390625],[1742403960000,14.81033,14.81033,14.80768,14.80895,1397.260009765625],[1742404020000,14.80904,14.80904,14.80717,14.80796,1296.280029296875],[1742404080000,14.80795,14.80795,14.80478,14.80492,1334.0999755859375],[1742404140000,14.80465,14.80613,14.80352,14.80352,2040.0699462890625],[1742404200000,14.80361,14.80414,14.80223,14.80278,1582.699951171875],[1742404260000,14.80232,14.80429,14.80185,14.80194,1660.050048828125],[1742404320000,14.80185,14.80297,14.80025,14.8006,1939.6800537109375],[1742404380000,14.8006,14.80171,14.79923,14.80151,1433.68994140625],[1742404440000,14.8017,14.80179,14.79939,14.80016,1998.050048828125],[1742404500000,14.80016,14.80174,14.80009,14.80105,1363.22998046875],[1742404560000,14.80096,14.80113,14.79689,14.79844,1807.739990234375],[1742404620000,14.79853,14.79857,14.79588,14.79652,2247.8701171875],[1742404680000,14.79662,14.80032,14.79662,14.79998,2479.840087890625],[1742404740000,14.79989,14.80195,14.79989,14.80034,2225.5400390625],[1742404800000,14.80034,14.80034,14.79821,14.79859,2099.14990234375],[1742404860000,14.79895,14.80083,14.79839,14.80047,1932.6600341796875],[1742404920000,14.80038,14.80228,14.79875,14.80006,4502.0400390625],[1742404980000,14.80015,14.80137,14.79869,14.79979,6595.0400390625],[1742405040000,14.79989,14.80032,14.79725,14.79745,2229.909912109375],[1742405100000,14.79763,14.79799,14.7958,14.7963,2206.06005859375],[1742405160000,14.7961,14.79807,14.79489,14.79489,2515.419921875],[1742405220000,14.79489,14.79732,14.79489,14.79624,2513.919921875],[1742405280000,14.79597,14.79657,14.79466,14.79505,2491.64990234375],[1742405340000,14.79505,14.79505,14.79065,14.79177,2937.64990234375],[1742405400000,14.79167,14.79193,14.78816,14.78903,2901.929931640625],[1742405460000,14.78885,14.7913,14.78725,14.78742,2649.159912109375],[1742405520000,14.78742,14.79248,14.78649,14.79103,2762.14990234375],[1742405580000,14.79085,14.79115,14.78903,14.79006,1569.47998046875],[1742405640000,14.78978,14.79079,14.78894,14.79041,1557.5899658203125],[1742405700000,14.78996,14.79127,14.78697,14.78779,2086.780029296875],[1742405760000,14.7877,14.78808,14.78354,14.78354,1831.18994140625],[1742405820000,14.78354,14.78976,14.78341,14.78763,1642.3499755859375],[1742405880000,14.78754,14.7907,14.78598,14.78621,2654.070068359375],[1742405940000,14.7862,14.7911,14.78601,14.79033,2628.389892578125],[1742406000000,14.79042,14.79102,14.78582,14.78614,2247.7099609375],[1742406060000,14.78705,14.78906,14.78705,14.78823,2540.580078125],[1742406120000,14.78832,14.7901,14.78691,14.78776,1994],[1742406180000,14.78785,14.78905,14.78455,14.78493,2206.219970703125],[1742406240000,14.78493,14.78587,14.78331,14.7848,2664.7099609375],[1742406300000,14.7848,14.78645,14.78339,14.78645,5149.47998046875],[1742406360000,14.7862,14.78724,14.78327,14.78345,2885.139892578125],[1742406420000,14.78345,14.78354,14.77951,14.78105,2871.760009765625],[1742406480000,14.78114,14.78124,14.77637,14.77656,4592.02001953125],[1742406540000,14.77656,14.77656,14.77005,14.77293,2901.47998046875],[1742406600000,14.7733,14.77766,14.77204,14.77659,3423.77001953125],[1742406660000,14.77659,14.77967,14.77523,14.77967,5043.9599609375],[1742406720000,14.77958,14.78085,14.77433,14.77494,11377.330078125],[1742406780000,14.77494,14.77613,14.77278,14.77543,9976.8896484375],[1742406840000,14.77562,14.7839,14.77442,14.7839,12826.4697265625],[1742406900000,14.78399,14.78882,14.78175,14.78802,11421.2001953125],[1742406960000,14.7882,14.7915,14.78757,14.79088,8785.099609375],[1742407020000,14.79088,14.79222,14.79005,14.79126,8285.0498046875],[1742407080000,14.79106,14.79624,14.78712,14.79568,5518.240234375],[1742407140000,14.79578,14.79614,14.77978,14.77978,2608.030029296875],[1742407200000,14.77323,14.7972,14.77323,14.78458,13047.8701171875],[1742407260000,14.78513,14.78902,14.78216,14.78902,23092.900390625],[1742407320000,14.78866,14.79209,14.7789,14.78894,7629.83984375],[1742407380000,14.78913,14.80386,14.78345,14.79025,5139.009765625],[1742407440000,14.78998,14.80374,14.78943,14.80218,2726.320068359375],[1742407500000,14.80209,14.80245,14.788,14.78967,3788.800048828125],[1742407560000,14.78967,14.79174,14.78379,14.78698,3835.0400390625],[1742407620000,14.78727,14.79653,14.78692,14.79354,3576.949951171875],[1742407680000,14.79345,14.79395,14.78429,14.78794,3172.659912109375],[1742407740000,14.78658,14.78941,14.78463,14.78702,12707.5595703125],[1742407800000,14.78694,14.7904,14.78633,14.7882,15731.08984375],[1742407860000,14.78793,14.79124,14.77776,14.77858,14773.5498046875],[1742407920000,14.77858,14.77956,14.77209,14.77484,5272.919921875],[1742407980000,14.77493,14.77537,14.76493,14.7675,11324.98046875],[1742408040000,14.7675,14.77016,14.76555,14.76711,2728.81005859375],[1742408100000,14.76693,14.77122,14.76693,14.77007,2931],[1742408160000,14.7698,14.77524,14.76944,14.772,3617.570068359375],[1742408220000,14.77199,14.77199,14.7578,14.7579,3579.639892578125],[1742408280000,14.75839,14.75853,14.74788,14.74896,6663.14990234375],[1742408340000,14.74878,14.75894,14.74542,14.74623,7521.10986328125],[1742408400000,14.74605,14.74935,14.74439,14.7482,6517.22021484375],[1742408460000,14.74838,14.75402,14.74055,14.74074,7583.68017578125],[1742408520000,14.74101,14.74258,14.73984,14.7404,11938.599609375],[1742408580000,14.74031,14.74769,14.73953,14.7476,9691.1396484375],[1742408640000,14.74787,14.74885,14.74244,14.74244,18853.390625],[1742408700000,14.74281,14.74789,14.7417,14.74789,20833.380859375],[1742408760000,14.74717,14.74887,14.74282,14.74399,20660.55078125],[1742408820000,14.74363,14.74639,14.74299,14.74623,22266.900390625],[1742408880000,14.74613,14.7474,14.74394,14.7452,19847.939453125],[1742408940000,14.7452,14.74835,14.7451,14.74791,16633.8203125],[1742409000000,14.74772,14.75528,14.74714,14.7517,12032.599609375],[1742409060000,14.7517,14.76278,14.75119,14.76218,23323.310546875],[1742409120000,14.76227,14.76839,14.76172,14.76697,22269.740234375],[1742409180000,14.76697,14.77052,14.76524,14.76529,5573.64013671875],[1742409240000,14.7652,14.7654,14.76022,14.76039,3977.550048828125],[1742409300000,14.76048,14.76492,14.75882,14.76003,19198.650390625],[1742409360000,14.76094,14.76224,14.74996,14.74998,23196.33984375],[1742409420000,14.75049,14.76687,14.74545,14.75503,18556.140625],[1742409480000,14.75041,14.75057,14.7385,14.74066,23285.80078125],[1742409540000,14.7403,14.74604,14.73715,14.74576,15477.990234375],[1742409600000,14.74463,14.74626,14.73674,14.73929,23689.1796875],[1742409660000,14.73947,14.74467,14.73432,14.74055,24786.619140625],[1742409720000,14.73968,14.74337,14.73609,14.74328,26052.259765625],[1742409780000,14.74337,14.74419,14.73862,14.74187,25624.4296875],[1742409840000,14.74187,14.74646,14.73981,14.74397,25548.169921875],[1742409900000,14.74406,14.74506,14.7298,14.7298,24809.380859375],[1742409960000,14.72989,14.73351,14.72017,14.7334,25278.779296875],[1742410020000,14.7334,14.73377,14.7252,14.72968,24618.75],[1742410080000,14.72986,14.74032,14.72986,14.73414,24832.51953125],[1742410140000,14.73396,14.73819,14.73291,14.73659,23839.19921875],[1742410200000,14.73774,14.73881,14.73465,14.7357,23791.169921875],[1742410260000,14.7357,14.73933,14.73452,14.73806,23972.44921875],[1742410320000,14.73761,14.74311,14.73477,14.73974,22593.5390625],[1742410380000,14.73956,14.74057,14.73468,14.73921,22041.73046875],[1742410440000,14.73948,14.73948,14.73347,14.7351,21895.890625],[1742410500000,14.73519,14.73834,14.73252,14.73724,7563.990234375],[1742410560000,14.73731,14.73844,14.73313,14.73844,11392.6298828125],[1742410620000,14.73844,14.74151,14.73356,14.74036,4855.08984375],[1742410680000,14.74045,14.74244,14.73474,14.73874,5619.56982421875],[1742410740000,14.73874,14.756,14.73829,14.75348,11184.990234375],[1742410800000,14.75295,14.75781,14.75111,14.75392,10031.080078125],[1742410860000,14.75392,14.75448,14.75132,14.75241,9782.48046875],[1742410920000,14.75223,14.75459,14.74734,14.7487,7364.2099609375],[1742410980000,14.74861,14.74996,14.74233,14.74571,5437.77978515625],[1742411040000,14.7459,14.74712,14.73651,14.73874,10122.900390625],[1742411100000,14.73865,14.74218,14.73672,14.74055,8670.76953125],[1742411160000,14.74055,14.74509,14.74035,14.74382,5788.89990234375],[1742411220000,14.74364,14.7465,14.74182,14.74613,3921.409912109375],[1742411280000,14.74595,14.75255,14.74526,14.75147,4782.3798828125],[1742411340000,14.75118,14.75118,14.74686,14.74759,5877.81005859375],[1742411400000,14.7482,14.7584,14.7482,14.75619,10160.740234375],[1742411460000,14.75609,14.75609,14.75087,14.7519,6220.93017578125],[1742411520000,14.75172,14.75422,14.74502,14.74881,4558],[1742411580000,14.74908,14.74952,14.74307,14.74399,4093.090087890625],[1742411640000,14.74373,14.75113,14.74368,14.75054,4550.33984375],[1742411700000,14.75065,14.7518,14.74734,14.75078,4970.7998046875],[1742411760000,14.75058,14.75276,14.74781,14.74834,4826.97998046875],[1742411820000,14.74825,14.75249,14.74717,14.74865,4052.419921875],[1742411880000,14.74892,14.74918,14.73729,14.7381,8396.51953125],[1742411940000,14.73837,14.74561,14.73738,14.7422,11868.419921875],[1742412000000,14.74274,14.74462,14.73781,14.73781,14587.1904296875],[1742412060000,14.73959,14.73973,14.73548,14.73775,3596.110107421875],[1742412120000,14.7383,14.74058,14.73666,14.73714,3381.169921875],[1742412180000,14.73714,14.73714,14.72849,14.72907,3443.43994140625],[1742412240000,14.72898,14.7319,14.72709,14.72715,2556.35009765625],[1742412300000,14.7276,14.72884,14.72436,14.72745,2508.7900390625],[1742412360000,14.72736,14.73141,14.72682,14.72954,2782.60009765625],[1742412420000,14.72963,14.7301,14.72342,14.72564,4720.31005859375],[1742412480000,14.72564,14.72785,14.72131,14.72131,3627.10009765625],[1742412540000,14.72158,14.72356,14.71668,14.7232,4085.179931640625],[1742412600000,14.72302,14.72703,14.72102,14.72537,3799.7900390625],[1742412660000,14.72565,14.72848,14.71771,14.71808,3787.77001953125],[1742412720000,14.71817,14.72161,14.71772,14.7195,3014.43994140625],[1742412780000,14.71941,14.72502,14.71941,14.72208,2603.909912109375],[1742412840000,14.72235,14.72386,14.72038,14.72191,2627.68994140625],[1742412900000,14.722,14.72209,14.71694,14.71785,2794.14990234375],[1742412960000,14.71785,14.72143,14.71764,14.72016,2627.68994140625],[1742413020000,14.71997,14.7212,14.71774,14.72102,2521.840087890625],[1742413080000,14.72111,14.72294,14.72075,14.72163,2129.860107421875],[1742413140000,14.72063,14.72223,14.71894,14.7215,2306.659912109375],[1742413200000,14.72159,14.72459,14.71983,14.72029,2349.669921875],[1742413260000,14.72029,14.72861,14.72029,14.72688,2652.570068359375],[1742413320000,14.72734,14.7277,14.72507,14.7263,3166.39990234375],[1742413380000,14.72612,14.73133,14.72612,14.72928,2907.93994140625],[1742413440000,14.72937,14.7373,14.72892,14.7369,3068.31005859375],[1742413500000,14.7369,14.73838,14.73418,14.73608,2681.929931640625],[1742413560000,14.73562,14.73643,14.73185,14.73373,2930.0400390625],[1742413620000,14.73364,14.73364,14.72951,14.73162,3091.719970703125],[1742413680000,14.73089,14.7329,14.72958,14.7329,2847.090087890625],[1742413740000,14.73262,14.73409,14.73045,14.73105,2716.639892578125],[1742413800000,14.72896,14.72912,14.72647,14.7281,3750.47998046875],[1742413860000,14.72792,14.72828,14.72258,14.72434,3217.169921875],[1742413920000,14.72416,14.72739,14.723,14.72592,2663.52001953125],[1742413980000,14.72583,14.72973,14.72298,14.72317,3555.8798828125],[1742414040000,14.72263,14.72397,14.71586,14.72192,9635.580078125],[1742414100000,14.72138,14.72221,14.71647,14.72221,12066.3896484375],[1742414160000,14.72221,14.72221,14.71794,14.71891,14032.3203125],[1742414220000,14.7188,14.71887,14.71246,14.71487,17074.759765625],[1742414280000,14.71487,14.71891,14.71415,14.7154,14638.6796875],[1742414340000,14.71531,14.72059,14.71531,14.71897,19494.25],[1742414400000,14.71924,14.72556,14.71854,14.72448,8204.83984375],[1742414460000,14.7245,14.7245,14.72015,14.72268,9703.48046875],[1742414520000,14.72259,14.7255,14.72214,14.72384,9785.6396484375],[1742414580000,14.72395,14.7249,14.72179,14.72272,8964.6904296875],[1742414640000,14.72263,14.72263,14.71684,14.7186,11378.08984375],[1742414700000,14.71824,14.71824,14.71244,14.71407,12150.3095703125],[1742414760000,14.71397,14.71453,14.71261,14.71357,10897.5302734375],[1742414820000,14.71357,14.71796,14.71348,14.71678,13459.6103515625],[1742414880000,14.71678,14.71727,14.71235,14.71368,11742.23046875],[1742414940000,14.71341,14.71438,14.71254,14.71438,11654.6396484375],[1742415000000,14.71447,14.71714,14.71345,14.71697,13759.98046875],[1742415060000,14.71697,14.71877,14.71467,14.71507,10784.4599609375],[1742415120000,14.71489,14.71615,14.71178,14.71349,8464.25],[1742415180000,14.71349,14.71519,14.71257,14.71257,3312.969970703125],[1742415240000,14.71301,14.71702,14.71284,14.71558,9118.169921875],[1742415300000,14.71468,14.71707,14.71096,14.71122,5806.56005859375],[1742415360000,14.71016,14.71207,14.70828,14.7093,12333.490234375],[1742415420000,14.70912,14.71242,14.70893,14.71033,11613.0302734375],[1742415480000,14.71033,14.71291,14.70896,14.71216,6357.43994140625],[1742415540000,14.71171,14.71482,14.70997,14.7126,5940.330078125],[1742415600000,14.71269,14.71539,14.71245,14.71446,3360.239990234375],[1742415660000,14.71373,14.71519,14.71235,14.71235,4069.5400390625],[1742415720000,14.71217,14.7138,14.71192,14.71337,6149.83984375],[1742415780000,14.7132,14.71595,14.71292,14.71475,2489.8701171875],[1742415840000,14.71457,14.71553,14.71382,14.71523,5600.3798828125],[1742415900000,14.71568,14.71603,14.71484,14.71585,4471.7001953125],[1742415960000,14.71567,14.71573,14.71401,14.71555,1638.239990234375],[1742416020000,14.71546,14.71845,14.71537,14.71845,1070.3599853515625],[1742416080000,14.71836,14.71836,14.71504,14.71619,2574.699951171875],[1742416140000,14.71619,14.71619,14.71419,14.71428,4923.2998046875],[1742416200000,14.71401,14.71738,14.7132,14.71736,12467.849609375],[1742416260000,14.71736,14.71824,14.71465,14.71741,8931.599609375],[1742416320000,14.71636,14.71822,14.71471,14.71501,13658.599609375],[1742416380000,14.71543,14.71735,14.71457,14.71667,8629.4599609375],[1742416440000,14.71672,14.7183,14.71584,14.71702,7590.7900390625],[1742416500000,14.71775,14.72025,14.71661,14.71884,6909.52001953125],[1742416560000,14.7179,14.71913,14.71513,14.71564,9956.16015625],[1742416620000,14.71555,14.71723,14.71499,14.71524,8926.099609375],[1742416680000,14.71544,14.71744,14.71495,14.7151,6323.77001953125],[1742416740000,14.71492,14.71825,14.71474,14.71625,7878.39013671875],[1742416800000,14.71627,14.71646,14.71447,14.71548,8367.099609375],[1742416860000,14.7154,14.71695,14.71477,14.71686,9577.2099609375],[1742416920000,14.71695,14.71841,14.71634,14.71737,9496.6904296875],[1742416980000,14.71719,14.71775,14.71353,14.71399,8849.7099609375],[1742417040000,14.71387,14.71733,14.71367,14.71682,806.3499755859375],[1742417100000,14.71728,14.71728,14.71334,14.71449,981.2000122070312],[1742417160000,14.71431,14.71492,14.71,14.7146,1115],[1742417220000,14.71458,14.71508,14.71386,14.71394,817.5800170898438],[1742417280000,14.7133,14.71582,14.7133,14.71511,609.5],[1742417340000,14.71502,14.71558,14.7129,14.71466,1105.97998046875],[1742417400000,14.71404,14.71473,14.71257,14.71317,1132.8399658203125],[1742417460000,14.71292,14.71395,14.71186,14.71277,1141.760009765625],[1742417520000,14.71268,14.71344,14.7111,14.71112,945.5],[1742417580000,14.71121,14.71515,14.70751,14.71332,2499.52001953125],[1742417640000,14.71332,14.71341,14.70626,14.71196,1449.5999755859375],[1742417700000,14.71186,14.7154,14.70589,14.70799,2418.320068359375],[1742417760000,14.70796,14.71487,14.70462,14.71182,8102.5498046875],[1742417820000,14.71181,14.71374,14.69826,14.69853,2303.43994140625],[1742417880000,14.69826,14.71409,14.69763,14.71269,1924.6099853515625],[1742417940000,14.71344,14.71569,14.71064,14.71262,374.2200012207031],[1742418240000,14.69164,14.69164,14.69037,14.69037,26.700000762939453],[1742418300000,14.69083,14.69166,14.69083,14.69147,121.66000366210938],[1742418360000,14.69165,14.69418,14.69137,14.69418,71.22000122070312],[1742418420000,14.69419,14.69419,14.69147,14.69247,35.61000061035156],[1742418480000,14.69265,14.69265,14.69265,14.69265,8.899999618530273],[1742418540000,14.69225,14.69225,14.69225,14.69225,17.799999237060547],[1742418600000,14.69179,14.69614,14.69179,14.69546,80.16999816894531],[1742418660000,14.69451,14.69451,14.69209,14.69209,130.57000732421875],[1742418720000,14.69209,14.69507,14.69209,14.69479,83.08999633789062],[1742418780000,14.69481,14.69481,14.69481,14.69481,23.739999771118164],[1742418840000,14.69481,14.69481,14.69472,14.69472,56.380001068115234],[1742418900000,14.69472,14.69481,14.69472,14.69481,44.5099983215332],[1742418960000,14.69381,14.69517,14.69381,14.69517,86.05000305175781],[1742419020000,14.69517,14.69535,14.69517,14.69535,62.29999923706055],[1742419080000,14.69535,14.69535,14.69517,14.69526,53.400001525878906],[1742419140000,14.69426,14.69644,14.69426,14.69644,106.80000305175781],[1742419200000,14.69617,14.69651,14.69608,14.69633,133.5],[1742419260000,14.69623,14.69651,14.6956,14.6956,53.400001525878906],[1742419320000,14.69524,14.69542,14.69524,14.69542,94.94999694824219],[1742419380000,14.69524,14.69623,14.69487,14.69605,97.91999816894531],[1742419440000,14.69623,14.69741,14.69623,14.69714,222.5],[1742419500000,14.6966,14.69796,14.6966,14.69796,80.0999984741211],[1742419560000,14.69796,14.69886,14.69796,14.69886,115.69999694824219],[1742419620000,14.69886,14.69895,14.69841,14.69841,44.5],[1742419680000,14.6985,14.69895,14.6985,14.69895,53.400001525878906],[1742419740000,14.69905,14.69914,14.69877,14.69905,80.0999984741211],[1742419800000,14.69886,14.69968,14.69886,14.69968,97.9000015258789],[1742419860000,14.70013,14.70095,14.70013,14.70095,97.9000015258789],[1742419920000,14.70113,14.70122,14.70104,14.70122,62.29999923706055],[1742419980000,14.70131,14.7014,14.70004,14.70031,106.80000305175781],[1742420040000,14.70041,14.70059,14.70031,14.70059,44.5],[1742420100000,14.70068,14.7014,14.70068,14.7014,115.69999694824219],[1742420160000,14.70095,14.70285,14.70059,14.70149,89],[1742420220000,14.7014,14.70313,14.70122,14.7014,97.9000015258789],[1742420280000,14.70158,14.70177,14.7014,14.70167,240.3000030517578],[1742420340000,14.70131,14.70385,14.70095,14.70376,338.20001220703125],[1742420400000,14.70367,14.70421,14.70331,14.70421,350.1499938964844],[1742420460000,14.7043,14.70557,14.70347,14.70475,124.61000061035156],[1742420520000,14.70439,14.70557,14.70357,14.70384,142.39999389648438],[1742420580000,14.70393,14.70502,14.70384,14.70393,155.75],[1742420640000,14.7042,14.70502,14.70393,14.70447,419.95001220703125],[1742420700000,14.70411,14.70719,14.70384,14.70719,267.1000061035156],[1742420760000,14.70719,14.70762,14.70701,14.70762,151.3000030517578],[1742420820000,14.70753,14.71031,14.70752,14.71011,182.4499969482422],[1742420880000,14.71011,14.71057,14.70993,14.71038,204.6999969482422],[1742420940000,14.71038,14.7112,14.70974,14.71084,231.42999267578125],[1742421000000,14.71084,14.7112,14.70957,14.70984,227.02000427246094],[1742421060000,14.70985,14.71031,14.70765,14.70866,191.35000610351562],[1742421120000,14.70864,14.70866,14.70864,14.70866,154.30999755859375],[1742421180000,14.70866,14.70866,14.70864,14.70866,141.82000732421875],[1742421240000,14.70866,14.70929,14.70866,14.70929,116.9000015258789],[1742421300000,14.7102,14.71248,14.7102,14.71238,210.63999938964844],[1742421360000,14.71238,14.71239,14.71065,14.71065,287.8699951171875],[1742421420000,14.71056,14.71255,14.71011,14.71029,231.63999938964844],[1742421480000,14.7102,14.71366,14.71011,14.71129,170.7100067138672],[1742421540000,14.71129,14.71129,14.71129,14.71129,20.780000686645508],[1742421600000,14.72105,14.72792,14.71724,14.72521,994.6599731445312],[1742421660000,14.72401,14.7247,14.72098,14.72116,552.4199829101562],[1742421720000,14.72116,14.7246,14.72116,14.7246,129.05999755859375],[1742421780000,14.72442,14.72566,14.72106,14.72156,231.41000366210938],[1742421840000,14.72137,14.72407,14.71876,14.7238,1527.47998046875],[1742421900000,14.72425,14.7248,14.71398,14.71498,1178.3699951171875],[1742421960000,14.71516,14.71595,14.71215,14.71455,531.989990234375],[1742422020000,14.71327,14.7145,14.70714,14.71173,668.719970703125],[1742422080000,14.71137,14.7163,14.7088,14.7163,576.6300048828125],[1742422140000,14.71581,14.71581,14.70952,14.71171,964.489990234375],[1742422200000,14.71107,14.71302,14.70761,14.70761,1994.469970703125],[1742422260000,14.70752,14.71202,14.70752,14.70828,1129.8499755859375],[1742422320000,14.70837,14.71328,14.70803,14.71328,1219.050048828125],[1742422380000,14.71328,14.7194,14.71222,14.71358,524.4600219726562],[1742422440000,14.71367,14.71494,14.70986,14.71005,364.0299987792969],[1742422500000,14.71784,14.72781,14.70888,14.72562,792.9600219726562],[1742422560000,14.72562,14.72612,14.71178,14.72364,1196.719970703125],[1742422620000,14.72354,14.72375,14.71596,14.7231,837.3599853515625],[1742422680000,14.72347,14.72348,14.71766,14.71909,1071.0799560546875],[1742422740000,14.71918,14.72192,14.71279,14.72025,582.280029296875],[1742422800000,14.72052,14.72133,14.71413,14.71882,1363.510009765625],[1742422860000,14.71873,14.72062,14.71308,14.71916,1050.550048828125],[1742422920000,14.71922,14.72172,14.71632,14.71973,732.3400268554688],[1742422980000,14.71964,14.72063,14.71595,14.7161,484.0199890136719],[1742423040000,14.7161,14.72526,14.71551,14.72037,788.6199951171875],[1742423100000,14.71943,14.7269,14.71771,14.72645,1123.0400390625],[1742423160000,14.72627,14.72754,14.72092,14.72745,560.030029296875],[1742423220000,14.72763,14.72825,14.72259,14.72468,1062.510009765625],[1742423280000,14.72522,14.72566,14.71761,14.71973,1072.8900146484375],[1742423340000,14.72,14.7219,14.71649,14.71649,899],[1742423400000,14.71695,14.7203,14.71341,14.71998,490.29998779296875],[1742423460000,14.71989,14.71989,14.70792,14.71478,1180.9100341796875],[1742423520000,14.71487,14.71487,14.70941,14.71304,780.1599731445312],[1742423580000,14.71294,14.71322,14.71139,14.71213,520.0999755859375],[1742423640000,14.71222,14.71294,14.70587,14.70671,359.3800048828125],[1742423700000,14.7067,14.71197,14.70442,14.70662,204.8000030517578],[1742423760000,14.70635,14.71104,14.70497,14.71013,735.3900146484375],[1742423820000,14.71022,14.71722,14.70537,14.71048,968.7999877929688],[1742423880000,14.70994,14.71208,14.70866,14.70949,653.8300170898438],[1742423940000,14.70958,14.71255,14.70251,14.70709,943.7100219726562],[1742424000000,14.70709,14.71063,14.70709,14.71015,732.6900024414062],[1742424060000,14.70824,14.71581,14.70279,14.70601,1049.199951171875],[1742424120000,14.70347,14.70418,14.70227,14.70245,517.2100219726562],[1742424180000,14.70218,14.70236,14.69159,14.69383,493.04998779296875],[1742424240000,14.6941,14.70163,14.6941,14.6976,1119.06005859375],[1742424300000,14.69769,14.70188,14.69705,14.70124,728.2000122070312],[1742424360000,14.70097,14.70342,14.69927,14.70027,641.9600219726562],[1742424420000,14.70028,14.70389,14.70028,14.7029,1010.47998046875],[1742424480000,14.7029,14.704,14.70017,14.70107,399.6300048828125],[1742424540000,14.70135,14.70744,14.69989,14.70148,967.1500244140625],[1742424600000,14.70139,14.70809,14.69878,14.70369,1011.9400024414062],[1742424660000,14.70379,14.70667,14.69963,14.70355,1029.68994140625],[1742424720000,14.70346,14.70364,14.69578,14.69828,1153.1400146484375],[1742424780000,14.69837,14.70198,14.69819,14.70054,1144.219970703125],[1742424840000,14.70036,14.70291,14.69936,14.70219,534.9600219726562],[1742424900000,14.70201,14.70219,14.70092,14.70119,383.1000061035156],[1742424960000,14.70124,14.70347,14.70059,14.70311,386.1199951171875],[1742425020000,14.7032,14.70807,14.70159,14.70159,1395.43994140625],[1742425080000,14.70204,14.70473,14.70159,14.70366,1129.3800048828125],[1742425140000,14.70357,14.70578,14.70131,14.70168,962.4600219726562],[1742425200000,14.70177,14.70831,14.69877,14.70722,1298.9100341796875],[1742425260000,14.70704,14.70859,14.70102,14.70781,998.5800170898438],[1742425320000,14.70781,14.71244,14.70424,14.70424,1255.8900146484375],[1742425380000,14.70451,14.71636,14.70415,14.7129,1201.300048828125],[1742425440000,14.71254,14.71272,14.70445,14.70989,1301.0899658203125],[1742425500000,14.70962,14.71321,14.7092,14.71212,695.1699829101562],[1742425560000,14.71194,14.71548,14.70615,14.71217,1634.18994140625],[1742425620000,14.71226,14.71679,14.70988,14.71076,1366.93994140625],[1742425680000,14.71067,14.71244,14.7085,14.71218,510.9599914550781],[1742425740000,14.71227,14.71618,14.70491,14.70912,819.9299926757812],[1742425800000,14.71183,14.7163,14.70539,14.70984,4421.72998046875],[1742425860000,14.70966,14.71002,14.708,14.70809,1295.5400390625],[1742425920000,14.70809,14.71155,14.70782,14.70943,944.8300170898438],[1742425980000,14.70852,14.71195,14.70773,14.70782,725.1400146484375],[1742426040000,14.70791,14.71067,14.70737,14.70846,529.0999755859375],[1742426100000,14.70837,14.71087,14.70525,14.7105,1174.06005859375],[1742426160000,14.71069,14.71196,14.70445,14.70656,1313.719970703125],[1742426220000,14.7065,14.71028,14.70202,14.70647,2386.8798828125],[1742426280000,14.70647,14.70828,14.69983,14.70655,2387.02001953125],[1742426340000,14.70628,14.7113,14.7042,14.70578,2713.409912109375],[1742426400000,14.70497,14.70948,14.70167,14.70342,3451.030029296875],[1742426460000,14.70429,14.70684,14.70123,14.70675,3216.27001953125],[1742426520000,14.70666,14.70915,14.70091,14.70366,2730.280029296875],[1742426580000,14.70375,14.70947,14.69932,14.70938,1651.93994140625],[1742426640000,14.7102,14.71432,14.7102,14.71354,799.5399780273438],[1742426700000,14.71155,14.71298,14.71023,14.71298,1050.3699951171875],[1742426760000,14.71289,14.71327,14.71271,14.71275,752.02001953125],[1742426820000,14.71266,14.71301,14.69918,14.70266,1662.1099853515625],[1742426880000,14.70229,14.70566,14.69583,14.70209,1343.4300537109375],[1742426940000,14.70209,14.70429,14.69755,14.70064,1034.489990234375],[1742427000000,14.70273,14.70522,14.69536,14.69882,1319.8900146484375],[1742427060000,14.69864,14.7081,14.69701,14.70787,1409.3399658203125],[1742427120000,14.70697,14.70944,14.70697,14.70935,1164.6800537109375],[1742427180000,14.70926,14.71017,14.70926,14.71017,563.1400146484375],[1742427240000,14.70998,14.71041,14.7089,14.7089,913.5],[1742427300000,14.70893,14.70991,14.7076,14.7088,1012.4600219726562],[1742427360000,14.7088,14.7088,14.69915,14.70809,1737.4100341796875],[1742427420000,14.70763,14.70939,14.70012,14.70132,2664.199951171875],[1742427480000,14.70212,14.70638,14.69769,14.70458,3526.800048828125],[1742427540000,14.70295,14.70481,14.69653,14.70073,2196.639892578125],[1742427600000,14.70284,14.70455,14.69852,14.70292,1117.6400146484375],[1742427660000,14.70356,14.70886,14.70016,14.7061,2043.949951171875],[1742427720000,14.70531,14.70649,14.70197,14.70392,3452.77001953125],[1742427780000,14.70497,14.70543,14.70201,14.70497,2522.340087890625],[1742427840000,14.70497,14.70557,14.70435,14.70503,1352.1400146484375],[1742427900000,14.70503,14.70678,14.7045,14.70617,1688.5400390625],[1742427960000,14.70615,14.70891,14.70601,14.7085,1286.6099853515625],[1742428020000,14.70847,14.70985,14.70266,14.70634,4359.06005859375],[1742428080000,14.70589,14.70679,14.70348,14.7055,3081.679931640625],[1742428140000,14.70559,14.70861,14.70522,14.70698,1137.5400390625],[1742428200000,14.70691,14.71017,14.70573,14.70938,3171.77001953125],[1742428260000,14.70929,14.71217,14.70447,14.71217,2909.050048828125],[1742428320000,14.71161,14.71328,14.71037,14.71328,1051.3800048828125],[1742428380000,14.71328,14.71487,14.71282,14.71317,1051.3800048828125],[1742428440000,14.71326,14.71457,14.7122,14.71448,1177.27001953125],[1742428500000,14.7143,14.7146,14.69747,14.69747,2475.989990234375],[1742428560000,14.70103,14.70879,14.69688,14.70565,1640.1199951171875],[1742428620000,14.70491,14.70755,14.70491,14.70609,927.02001953125],[1742428680000,14.706,14.70862,14.70495,14.70862,1390.8299560546875],[1742428740000,14.70862,14.70898,14.70165,14.70369,1224.4000244140625]]