[[1742342400000,14.95437,14.95473,14.9531,14.95332,105.97000122070312],[1742342460000,14.95332,14.95428,14.95332,14.954,46.5099983215332],[1742342520000,14.95411,14.95456,14.95355,14.95411,194.47000122070312],[1742342580000,14.95415,14.95421,14.95332,14.95394,138.44000244140625],[1742342640000,14.95393,14.95452,14.95299,14.95394,77.26000213623047],[1742342700000,14.95388,14.95528,14.95377,14.95388,84.41999816894531],[1742342760000,14.95388,14.95467,14.95364,14.95467,76.93000030517578],[1742342820000,14.95445,14.95493,14.95403,14.95493,50.45000076293945],[1742342880000,14.95456,14.95501,14.95456,14.9549,129.94000244140625],[1742342940000,14.95496,14.95547,14.95397,14.954,103.68000030517578],[1742343000000,14.95407,14.95407,14.95284,14.95288,70.0999984741211],[1742343060000,14.95299,14.95329,14.95183,14.95261,69.69999694824219],[1742343120000,14.95254,14.95291,14.95216,14.95243,36.4900016784668],[1742343180000,14.95273,14.95276,14.95224,14.95246,22.8799991607666],[1742343240000,14.95239,14.95265,14.95239,14.95261,11.4399995803833],[1742343300000,14.95284,14.95284,14.95186,14.95231,38.099998474121094],[1742343360000,14.95231,14.95321,14.95231,14.95321,11.8100004196167],[1742343420000,14.95314,14.9537,14.95291,14.95362,38.290000915527344],[1742343480000,14.95388,14.95392,14.95351,14.95385,42.209999084472656],[1742343540000,14.95377,14.95396,14.95347,14.95396,18.59000015258789],[1742343600000,14.95385,14.954,14.95344,14.95355,20.020000457763672],[1742343660000,14.95344,14.9552,14.95321,14.95426,41.470001220703125],[1742343720000,14.95419,14.95464,14.95377,14.95377,82.02999877929688],[1742343780000,14.95377,14.9549,14.95366,14.95456,64.68000030517578],[1742343840000,14.95456,14.95535,14.95456,14.95512,70.81999969482422],[1742343900000,14.95535,14.95669,14.95535,14.95658,128.42999267578125],[1742343960000,14.95636,14.95669,14.95613,14.95613,103.86000061035156],[1742344020000,14.95613,14.95692,14.9558,14.95669,169.3300018310547],[1742344080000,14.95669,14.95737,14.95636,14.95692,126.36000061035156],[1742344140000,14.95703,14.95703,14.9558,14.9558,50.06999969482422],[1742344200000,14.95587,14.95625,14.95546,14.95625,38.459999084472656],[1742344260000,14.95625,14.95733,14.95557,14.95643,30.030000686645508],[1742344320000,14.95643,14.95643,14.9552,14.9552,30.610000610351562],[1742344380000,14.9552,14.95531,14.95329,14.95362,64.18000030517578],[1742344440000,14.95351,14.95457,14.95329,14.95441,183.1300048828125],[1742344500000,14.95407,14.9543,14.95344,14.95366,101.66999816894531],[1742344560000,14.95366,14.95396,14.95344,14.95396,29.010000228881836],[1742344620000,14.95396,14.95396,14.95276,14.95344,99.19000244140625],[1742344680000,14.95344,14.95344,14.95254,14.95344,83.4800033569336],[1742344740000,14.95366,14.95366,14.95344,14.95366,29.3799991607666],[1742344800000,14.95366,14.95377,14.95321,14.95321,43.33000183105469],[1742344860000,14.95321,14.95377,14.95321,14.95321,60.20000076293945],[1742344920000,14.95355,14.95366,14.95321,14.95355,22.399999618530273],[1742344980000,14.95332,14.95332,14.9522,14.95231,75.70999908447266],[1742345040000,14.9522,14.9522,14.95108,14.9513,90.7300033569336],[1742345100000,14.9513,14.95153,14.95119,14.95119,44.75],[1742345160000,14.95119,14.9513,14.9504,14.95085,32.54999923706055],[1742345220000,14.95074,14.95096,14.95007,14.95007,21.450000762939453],[1742345280000,14.95007,14.95007,14.94816,14.94838,71.0199966430664],[1742345340000,14.94849,14.95006,14.94789,14.94789,88.88999938964844],[1742345400000,14.948,14.94913,14.94712,14.94729,81.0199966430664],[1742345460000,14.94763,14.94763,14.94615,14.94615,71.91999816894531],[1742345520000,14.94613,14.94846,14.94613,14.9481,217.33999633789062],[1742345580000,14.94827,14.95288,14.94809,14.95213,312.4100036621094],[1742345640000,14.95235,14.95418,14.95008,14.95186,263.75],[1742345700000,14.95175,14.95261,14.94969,14.9505,240.3699951171875],[1742345760000,14.95014,14.95047,14.94961,14.94961,104.16999816894531],[1742345820000,14.94961,14.94995,14.94726,14.94995,86.62999725341797],[1742345880000,14.94973,14.95007,14.948,14.94979,82.87000274658203],[1742345940000,14.95001,14.95013,14.94846,14.94959,201.52000427246094],[1742346000000,14.94971,14.95262,14.94971,14.95145,161.32000732421875],[1742346060000,14.95128,14.95194,14.95059,14.95097,88.05000305175781],[1742346120000,14.95116,14.95134,14.95041,14.95053,56.560001373291016],[1742346180000,14.9503,14.95067,14.94718,14.94721,139.60000610351562],[1742346240000,14.94738,14.94837,14.94732,14.94827,123.12999725341797],[1742346300000,14.94827,14.94948,14.9478,14.94948,112.41999816894531],[1742346360000,14.94966,14.94966,14.94771,14.94771,116.63999938964844],[1742346420000,14.9476,14.94811,14.9469,14.94799,113.11000061035156],[1742346480000,14.9476,14.94939,14.94758,14.94883,116.68000030517578],[1742346540000,14.94996,14.95051,14.94966,14.94967,150.94000244140625],[1742346600000,14.94979,14.95093,14.94956,14.95032,70.06999969482422],[1742346660000,14.94987,14.95189,14.94987,14.95066,58.630001068115234],[1742346720000,14.9507,14.9507,14.94918,14.94955,74.37000274658203],[1742346780000,14.94966,14.95199,14.94924,14.94957,67.94999694824219],[1742346840000,14.94946,14.95165,14.94924,14.95165,90.80999755859375],[1742346900000,14.9517,14.95357,14.95124,14.95301,98.3499984741211],[1742346960000,14.95323,14.9549,14.95158,14.95441,190.94000244140625],[1742347020000,14.95468,14.95484,14.95359,14.9539,135.55999755859375],[1742347080000,14.95398,14.9545,14.95349,14.95404,127.83000183105469],[1742347140000,14.95404,14.95537,14.9539,14.95537,144.3000030517578],[1742347200000,14.95525,14.95571,14.95476,14.95489,75.80000305175781],[1742347260000,14.95493,14.956,14.95449,14.9557,135.16000366210938],[1742347320000,14.95593,14.95626,14.95548,14.95559,96.87999725341797],[1742347380000,14.95548,14.95552,14.95439,14.95484,54.95000076293945],[1742347440000,14.95473,14.95591,14.95466,14.95498,108.54000091552734],[1742347500000,14.95509,14.95625,14.95498,14.95625,55.88999938964844],[1742347560000,14.95627,14.95678,14.95528,14.95586,87.33000183105469],[1742347620000,14.95597,14.95648,14.95584,14.95612,154.1699981689453],[1742347680000,14.95624,14.95631,14.95554,14.95584,39.220001220703125],[1742347740000,14.95585,14.95739,14.95585,14.95677,48.5],[1742347800000,14.95666,14.95666,14.95507,14.95612,110.91000366210938],[1742347860000,14.95601,14.95612,14.95346,14.95357,102.88999938964844],[1742347920000,14.95357,14.95425,14.95301,14.95394,141.5800018310547],[1742347980000,14.95395,14.9544,14.95352,14.95352,155.1999969482422],[1742348040000,14.95363,14.9537,14.95245,14.95323,126.86000061035156],[1742348100000,14.95323,14.95369,14.95257,14.95358,113.72000122070312],[1742348160000,14.95358,14.95405,14.95279,14.95364,84.23999786376953],[1742348220000,14.95358,14.95422,14.95342,14.95355,81.16999816894531],[1742348280000,14.95355,14.95383,14.95192,14.95383,176.33999633789062],[1742348340000,14.95361,14.95444,14.9522,14.95444,195.10000610351562],[1742348400000,14.95433,14.95778,14.95433,14.95759,109.4800033569336],[1742348460000,14.9577,14.9596,14.9577,14.95868,221.14999389648438],[1742348520000,14.95868,14.95879,14.95781,14.95781,119.62999725341797],[1742348580000,14.95781,14.9588,14.95747,14.95869,101.91000366210938],[1742348640000,14.9588,14.95942,14.95833,14.95883,115.98999786376953],[1742348700000,14.95883,14.96087,14.95838,14.96065,104.0999984741211],[1742348760000,14.96054,14.96257,14.96054,14.96115,96.30999755859375],[1742348820000,14.96117,14.9622,14.95992,14.96028,105.05000305175781],[1742348880000,14.96028,14.9626,14.95998,14.9624,101.16000366210938],[1742348940000,14.96255,14.96496,14.96236,14.96303,178.58999633789062],[1742349000000,14.96303,14.96456,14.96265,14.96314,126.94999694824219],[1742349060000,14.96299,14.96309,14.96069,14.96204,131.27999877929688],[1742349120000,14.96215,14.96355,14.96171,14.96355,150.82000732421875],[1742349180000,14.96353,14.96377,14.96251,14.96325,111.68000030517578],[1742349240000,14.96314,14.96332,14.96246,14.9631,103.08999633789062],[1742349300000,14.96321,14.9634,14.96243,14.96267,101.08000183105469],[1742349360000,14.9624,14.96435,14.9624,14.96435,89.80000305175781],[1742349420000,14.96424,14.96446,14.96369,14.9642,93.5999984741211],[1742349480000,14.96401,14.96566,14.96377,14.96484,171.6699981689453],[1742349540000,14.96472,14.96527,14.96384,14.96384,154.47999572753906],[1742349600000,14.96384,14.96531,14.96384,14.96522,168.64999389648438],[1742349660000,14.96499,14.9656,14.96448,14.96463,105.87999725341797],[1742349720000,14.96463,14.96558,14.96321,14.96358,121.81999969482422],[1742349780000,14.96369,14.96407,14.96219,14.96219,96.56999969482422],[1742349840000,14.96248,14.96265,14.96108,14.96159,119.1500015258789],[1742349900000,14.96174,14.96186,14.95962,14.95981,111.47000122070312],[1742349960000,14.95992,14.96026,14.95968,14.9598,124.12000274658203],[1742350020000,14.95991,14.96125,14.95956,14.96105,157.52000427246094],[1742350080000,14.96083,14.96157,14.95782,14.95828,242.3800048828125],[1742350140000,14.95828,14.95917,14.95794,14.95905,166.10000610351562],[1742350200000,14.9591,14.9591,14.95856,14.95885,148.08999633789062],[1742350260000,14.95874,14.96013,14.95874,14.95976,104.18000030517578],[1742350320000,14.9601,14.96131,14.95976,14.96095,156.17999267578125],[1742350380000,14.96095,14.96146,14.9603,14.9614,211.55999755859375],[1742350440000,14.9614,14.96174,14.96083,14.96167,168.97000122070312],[1742350500000,14.96167,14.96198,14.9599,14.96047,115.94000244140625],[1742350560000,14.96025,14.96088,14.96005,14.96039,87.29000091552734],[1742350620000,14.96039,14.96163,14.96028,14.96122,89.19999694824219],[1742350680000,14.96133,14.96258,14.96075,14.96211,134.4600067138672],[1742350740000,14.96219,14.96248,14.96159,14.96191,208.57000732421875],[1742350800000,14.96191,14.9624,14.96172,14.9624,184.52000427246094],[1742350860000,14.96248,14.96327,14.95965,14.96089,207.99000549316406],[1742350920000,14.96089,14.96177,14.96074,14.96166,121.13999938964844],[1742350980000,14.96155,14.96166,14.96067,14.96105,84.44000244140625],[1742351040000,14.96105,14.96122,14.96045,14.96065,68.68000030517578],[1742351100000,14.96088,14.96144,14.95809,14.95829,235.10000610351562],[1742351160000,14.95807,14.95893,14.95521,14.95674,198.05999755859375],[1742351220000,14.95695,14.95743,14.95592,14.95734,281.3900146484375],[1742351280000,14.95722,14.95775,14.95569,14.95667,321.42999267578125],[1742351340000,14.95663,14.95778,14.95651,14.95685,237.5800018310547],[1742351400000,14.95668,14.95938,14.95651,14.95883,378.1700134277344],[1742351460000,14.95853,14.9603,14.95775,14.95879,278.94000244140625],[1742351520000,14.95879,14.96135,14.95846,14.96027,209.1699981689453],[1742351580000,14.96004,14.96235,14.95931,14.96201,199.0500030517578],[1742351640000,14.96277,14.96356,14.96159,14.96248,159.2100067138672],[1742351700000,14.96248,14.96302,14.96178,14.9622,117.7300033569336],[1742351760000,14.96242,14.96311,14.96197,14.96282,127.93000030517578],[1742351820000,14.96293,14.96308,14.96162,14.96209,106.26000213623047],[1742351880000,14.96192,14.96253,14.96192,14.96227,101.63999938964844],[1742351940000,14.96245,14.96314,14.96167,14.96266,141.00999450683594],[1742352000000,14.96281,14.96352,14.96241,14.96273,97.12000274658203],[1742352060000,14.96263,14.9629,14.96134,14.96145,131.32000732421875],[1742352120000,14.96166,14.96204,14.96133,14.96176,116.80999755859375],[1742352180000,14.96187,14.96187,14.96023,14.96032,102.16000366210938],[1742352240000,14.96031,14.96102,14.96031,14.96071,81.52999877929688],[1742352300000,14.96071,14.96109,14.96014,14.96073,93.66999816894531],[1742352360000,14.96085,14.96235,14.96054,14.96054,154.0399932861328],[1742352420000,14.96053,14.961,14.96053,14.96076,133.02999877929688],[1742352480000,14.96077,14.96198,14.96034,14.96122,144.27000427246094],[1742352540000,14.96111,14.96146,14.96072,14.96072,124.69000244140625],[1742352600000,14.96106,14.96261,14.96055,14.96129,157.00999450683594],[1742352660000,14.96128,14.96212,14.96068,14.9619,207.91000366210938],[1742352720000,14.9619,14.96248,14.96122,14.9623,240.24000549316406],[1742352780000,14.96213,14.96255,14.96077,14.96119,193.0500030517578],[1742352840000,14.96107,14.96173,14.96089,14.96126,128.6999969482422],[1742352900000,14.96126,14.96159,14.96012,14.96037,97.38999938964844],[1742352960000,14.96033,14.96115,14.95835,14.95835,98.87999725341797],[1742353020000,14.95846,14.9587,14.95783,14.95819,74.4000015258789],[1742353080000,14.95831,14.9592,14.95797,14.95834,63.709999084472656],[1742353140000,14.95812,14.95943,14.95808,14.95903,97.52999877929688],[1742353200000,14.95903,14.96028,14.95903,14.95964,91.62999725341797],[1742353260000,14.95964,14.96026,14.95906,14.95948,93.73999786376953],[1742353320000,14.95937,14.9605,14.95914,14.96022,88.66000366210938],[1742353380000,14.96033,14.96033,14.95875,14.95908,82.2699966430664],[1742353440000,14.95908,14.96007,14.95842,14.95901,110.95999908447266],[1742353500000,14.95912,14.95919,14.95756,14.95756,148.1699981689453],[1742353560000,14.95756,14.95922,14.95745,14.95839,113.77999877929688],[1742353620000,14.95806,14.95879,14.9576,14.95791,169.61000061035156],[1742353680000,14.95808,14.95853,14.95772,14.95808,93.76000213623047],[1742353740000,14.95808,14.95934,14.95808,14.95883,125.16999816894531],[1742353800000,14.95895,14.95932,14.95805,14.95805,78.68000030517578],[1742353860000,14.95837,14.95863,14.95807,14.95828,97.70999908447266],[1742353920000,14.9585,14.95897,14.95687,14.95818,90.58999633789062],[1742353980000,14.95814,14.95956,14.95814,14.95916,97.30999755859375],[1742354040000,14.95938,14.96182,14.95893,14.96123,147.33999633789062],[1742354100000,14.96138,14.96196,14.96118,14.96158,64.4000015258789],[1742354160000,14.96143,14.96272,14.96121,14.96173,249.05999755859375],[1742354220000,14.96189,14.96265,14.96114,14.96233,193.30999755859375],[1742354280000,14.96233,14.9629,14.96097,14.96124,311.3999938964844],[1742354340000,14.96147,14.9623,14.96135,14.96195,94.37999725341797],[1742354400000,14.9627,14.96309,14.9616,14.96172,113.01000213623047],[1742354460000,14.96172,14.96195,14.96001,14.96013,134.57000732421875],[1742354520000,14.96055,14.96063,14.95911,14.95933,52.90999984741211],[1742354580000,14.95956,14.96013,14.95904,14.96001,93.70999908447266],[1742354640000,14.9599,14.96071,14.95988,14.95999,42.209999084472656],[1742354700000,14.95999,14.96046,14.95964,14.96007,50.099998474121094],[1742354760000,14.95974,14.95996,14.95797,14.9583,73.19000244140625],[1742354820000,14.95831,14.9598,14.95831,14.95915,100.69999694824219],[1742354880000,14.95915,14.96022,14.95822,14.95822,59.380001068115234],[1742354940000,14.95811,14.96079,14.95739,14.95779,139.57000732421875],[1742355000000,14.95763,14.95976,14.95752,14.95901,105.81999969482422],[1742355060000,14.95919,14.96018,14.95733,14.9576,100.0999984741211],[1742355120000,14.95749,14.95924,14.95749,14.95869,81.44000244140625],[1742355180000,14.95897,14.95933,14.95817,14.95849,58.95000076293945],[1742355240000,14.95836,14.95864,14.95763,14.95763,64.72000122070312],[1742355300000,14.95753,14.95978,14.95748,14.95978,78.22000122070312],[1742355360000,14.95955,14.95969,14.95875,14.95875,40.060001373291016],[1742355420000,14.95908,14.96059,14.9589,14.95903,54.9900016784668],[1742355480000,14.95922,14.95955,14.95901,14.95901,56.08000183105469],[1742355540000,14.95921,14.95977,14.95798,14.9587,79.63999938964844],[1742355600000,14.95838,14.95912,14.95766,14.958,80.04000091552734],[1742355660000,14.95764,14.95851,14.95743,14.95807,115.06999969482422],[1742355720000,14.95807,14.95807,14.95666,14.95796,70.7699966430664],[1742355780000,14.95796,14.95988,14.95775,14.95915,129.1199951171875],[1742355840000,14.95927,14.95938,14.95838,14.95838,51.88999938964844],[1742355900000,14.95854,14.95945,14.95849,14.95934,93.36000061035156],[1742355960000,14.95913,14.96025,14.95848,14.95965,112.83999633789062],[1742356020000,14.95965,14.96045,14.95826,14.95904,164.52999877929688],[1742356080000,14.95918,14.95962,14.95865,14.95883,122.52999877929688],[1742356140000,14.95894,14.95905,14.95747,14.95747,128.6999969482422],[1742356200000,14.95758,14.95773,14.95631,14.95674,72.93000030517578],[1742356260000,14.95663,14.95722,14.95598,14.95599,110.83000183105469],[1742356320000,14.95588,14.95731,14.95588,14.95684,133.72000122070312],[1742356380000,14.95684,14.95927,14.95675,14.9591,171.60000610351562],[1742356440000,14.95921,14.96285,14.95875,14.96217,330.67999267578125],[1742356500000,14.9622,14.96281,14.96192,14.96259,209.75999450683594],[1742356560000,14.96248,14.9635,14.96189,14.96251,214.97000122070312],[1742356620000,14.96233,14.96306,14.95985,14.96096,238.47000122070312],[1742356680000,14.96083,14.96083,14.95871,14.95939,138.7100067138672],[1742356740000,14.95928,14.96002,14.95921,14.95979,100.87000274658203],[1742356800000,14.9596,14.96062,14.95676,14.9571,142.41000366210938],[1742356860000,14.95748,14.95817,14.95584,14.95689,100.11000061035156],[1742356920000,14.95675,14.95747,14.95547,14.95617,104.05000305175781],[1742356980000,14.95617,14.95617,14.95496,14.95514,76.52999877929688],[1742357040000,14.95515,14.95673,14.955,14.95673,75.0999984741211],[1742357100000,14.95662,14.95765,14.9555,14.9555,54.349998474121094],[1742357160000,14.9555,14.95665,14.95494,14.95494,64.3499984741211],[1742357220000,14.9553,14.95536,14.95438,14.95521,41.47999954223633],[1742357280000,14.95498,14.95522,14.95354,14.95354,51.52000045776367],[1742357340000,14.95365,14.95496,14.95331,14.95496,55.81999969482422],[1742357400000,14.95496,14.95541,14.95473,14.95491,65.08999633789062],[1742357460000,14.95492,14.95561,14.95327,14.9537,102.38999938964844],[1742357520000,14.95358,14.954,14.95177,14.95315,115.94000244140625],[1742357580000,14.95282,14.95299,14.95167,14.95248,135.25],[1742357640000,14.95271,14.95395,14.95218,14.95233,108.75],[1742357700000,14.95275,14.95345,14.95168,14.9521,108.01000213623047],[1742357760000,14.9521,14.95366,14.95201,14.9533,110.69000244140625],[1742357820000,14.95341,14.95378,14.95292,14.9536,127.45999908447266],[1742357880000,14.95384,14.95459,14.95365,14.95412,89.2300033569336],[1742357940000,14.95401,14.95431,14.95375,14.95425,74.43000030517578],[1742358000000,14.95407,14.95487,14.95385,14.95486,74.43000030517578],[1742358060000,14.95464,14.95531,14.95458,14.95464,58.68000030517578],[1742358120000,14.95464,14.95507,14.95422,14.95422,82.29000091552734],[1742358180000,14.95433,14.95462,14.95249,14.95274,73.3499984741211],[1742358240000,14.95286,14.95286,14.95159,14.9526,63.68000030517578],[1742358300000,14.95249,14.95281,14.95226,14.95228,65.12999725341797],[1742358360000,14.9525,14.953,14.95209,14.95243,45.060001373291016],[1742358420000,14.95232,14.95302,14.95087,14.95111,86.58999633789062],[1742358480000,14.951,14.95249,14.95038,14.95114,75.79000091552734],[1742358540000,14.95092,14.95215,14.95092,14.95137,71.51000213623047],[1742358600000,14.95125,14.95159,14.95103,14.95148,42.900001525878906],[1742358660000,14.95148,14.95248,14.95125,14.95178,70.12000274658203],[1742358720000,14.95167,14.95198,14.95119,14.95158,55.130001068115234],[1742358780000,14.95233,14.95233,14.95153,14.9517,18.59000015258789],[1742358840000,14.95181,14.95184,14.9515,14.9515,10.010000228881836],[1742358900000,14.95173,14.95182,14.95146,14.95168,27.170000076293945],[1742358960000,14.95157,14.95448,14.95157,14.95166,72.93000030517578],[1742359020000,14.95166,14.95338,14.95154,14.95317,94.37999725341797],[1742359080000,14.95317,14.95362,14.95261,14.95261,55.790000915527344],[1742359140000,14.95239,14.95361,14.95239,14.95276,80.16000366210938],[1742359200000,14.95276,14.95445,14.95273,14.95388,85.20999908447266],[1742359260000,14.954,14.95467,14.95332,14.9541,95.9000015258789],[1742359320000,14.95433,14.95526,14.9541,14.95486,66.5199966430664],[1742359380000,14.95497,14.95544,14.9537,14.95438,105.94999694824219],[1742359440000,14.95355,14.95521,14.95355,14.95443,68.69000244140625],[1742359500000,14.95432,14.95491,14.95426,14.95484,45.04999923706055],[1742359560000,14.95504,14.95519,14.95443,14.95468,74.41999816894531],[1742359620000,14.95467,14.95514,14.95415,14.95502,158.17999267578125],[1742359680000,14.95457,14.95493,14.95433,14.95466,63.720001220703125],[1742359740000,14.95466,14.95522,14.95401,14.9546,89.43000030517578],[1742359800000,14.9546,14.95477,14.95381,14.95416,139.30999755859375],[1742359860000,14.95416,14.95496,14.95403,14.95468,94.5],[1742359920000,14.95468,14.95524,14.95446,14.95484,80.91999816894531],[1742359980000,14.95559,14.95559,14.95273,14.95379,123.81999969482422],[1742360040000,14.95401,14.9542,14.95347,14.95407,70.04000091552734],[1742360100000,14.95384,14.95414,14.95296,14.95326,75.83000183105469],[1742360160000,14.95342,14.95423,14.95305,14.95365,70.04000091552734],[1742360220000,14.95391,14.9542,14.95324,14.95353,112.97000122070312],[1742360280000,14.95373,14.95407,14.95176,14.95244,104.77999877929688],[1742360340000,14.95245,14.95297,14.95221,14.95252,115.01000213623047],[1742360400000,14.95252,14.95302,14.95165,14.95291,102.77999877929688],[1742360460000,14.95302,14.95417,14.95273,14.95362,129.4199981689453],[1742360520000,14.95346,14.95463,14.95332,14.95443,143.27999877929688],[1742360580000,14.95421,14.95563,14.95415,14.95504,112.55999755859375],[1742360640000,14.95515,14.95665,14.95459,14.95665,115.06999969482422],[1742360700000,14.95643,14.95643,14.95504,14.95562,71.5],[1742360760000,14.95554,14.95687,14.95498,14.95683,51.959999084472656],[1742360820000,14.95683,14.95728,14.95587,14.95668,123.0999984741211],[1742360880000,14.9568,14.95702,14.95562,14.95619,77.63999938964844],[1742360940000,14.95619,14.95744,14.95573,14.95702,117],[1742361000000,14.95702,14.95768,14.95614,14.95751,135.55999755859375],[1742361060000,14.95732,14.95758,14.95359,14.95372,413.8299865722656],[1742361120000,14.95395,14.9543,14.95322,14.95379,175.0399932861328],[1742361180000,14.95379,14.95455,14.95322,14.95379,209.27999877929688],[1742361240000,14.95348,14.95487,14.95316,14.95465,177.27000427246094],[1742361300000,14.95465,14.95476,14.95358,14.9537,138.72000122070312],[1742361360000,14.9537,14.95431,14.9532,14.95407,90.08000183105469],[1742361420000,14.95407,14.9544,14.95321,14.95377,45.77000045776367],[1742361480000,14.95379,14.95453,14.95293,14.95293,57.220001220703125],[1742361540000,14.95293,14.95483,14.95293,14.95483,95.06999969482422],[1742361600000,14.95461,14.95578,14.95451,14.95528,110.31999969482422],[1742361660000,14.95505,14.95587,14.95482,14.95567,63.369998931884766],[1742361720000,14.95567,14.95571,14.95466,14.9552,100.37000274658203],[1742361780000,14.9552,14.95557,14.95428,14.95428,63.130001068115234],[1742361840000,14.95428,14.95557,14.95402,14.95542,71.26000213623047],[1742361900000,14.95531,14.95563,14.95439,14.95475,77.9800033569336],[1742361960000,14.95475,14.95543,14.9537,14.95525,171.19000244140625],[1742362020000,14.95505,14.95583,14.95467,14.9547,83.7300033569336],[1742362080000,14.95488,14.95516,14.95451,14.95496,59.88999938964844],[1742362140000,14.95482,14.95579,14.95471,14.95558,85.80000305175781],[1742362200000,14.95558,14.95611,14.9546,14.9546,62.2400016784668],[1742362260000,14.95437,14.9552,14.95424,14.95499,44.34000015258789],[1742362320000,14.95513,14.95543,14.95392,14.95512,64.02999877929688],[1742362380000,14.95549,14.95608,14.95461,14.95556,55.77000045776367],[1742362440000,14.95556,14.95661,14.95531,14.95601,54.34000015258789],[1742362500000,14.95584,14.95679,14.9557,14.95679,82.66000366210938],[1742362560000,14.95685,14.95733,14.95602,14.95691,76.58999633789062],[1742362620000,14.95668,14.95751,14.95598,14.9566,125.9000015258789],[1742362680000,14.95671,14.95764,14.95615,14.95666,67.30999755859375],[1742362740000,14.95663,14.95789,14.95652,14.95744,85.87999725341797],[1742362800000,14.95756,14.95899,14.95696,14.95736,95.88999938964844],[1742362860000,14.95735,14.9576,14.95679,14.95707,50.810001373291016],[1742362920000,14.95692,14.95715,14.95664,14.95675,44.439998626708984],[1742362980000,14.95664,14.95697,14.9564,14.95659,40.470001220703125],[1742363040000,14.95648,14.9566,14.95528,14.95591,80.87999725341797],[1742363100000,14.95572,14.95712,14.9554,14.95572,76.91999816894531],[1742363160000,14.95584,14.95722,14.95517,14.95539,84.47000122070312],[1742363220000,14.9554,14.95733,14.95485,14.95499,166.13999938964844],[1742363280000,14.95511,14.95563,14.95491,14.95529,74.08999633789062],[1742363340000,14.95518,14.95661,14.95478,14.9563,90.06999969482422],[1742363400000,14.9563,14.95668,14.95511,14.95646,110.27999877929688],[1742363460000,14.95635,14.95737,14.95635,14.95737,63.70000076293945],[1742363520000,14.95726,14.95726,14.95402,14.95402,125.2300033569336],[1742363580000,14.95424,14.95762,14.95384,14.95762,179.3699951171875],[1742363640000,14.9576,14.95764,14.95646,14.95667,92.38999938964844],[1742363700000,14.95703,14.95835,14.9567,14.95798,73.3499984741211],[1742363760000,14.95787,14.95833,14.95757,14.95803,64.04000091552734],[1742363820000,14.95809,14.95838,14.95587,14.95654,211.47999572753906],[1742363880000,14.95654,14.95766,14.95583,14.95665,89.05000305175781],[1742363940000,14.95665,14.95737,14.95602,14.95661,137.39999389648438],[1742364000000,14.9565,14.9583,14.95645,14.95802,215.85000610351562],[1742364060000,14.95783,14.95794,14.95555,14.95639,311.5299987792969],[1742364120000,14.95639,14.95879,14.95603,14.9573,560.6799926757812],[1742364180000,14.95733,14.95822,14.95656,14.95699,445.6099853515625],[1742364240000,14.9576,14.9578,14.9563,14.95672,198.89999389648438],[1742364300000,14.95638,14.95805,14.95627,14.95786,152.3300018310547],[1742364360000,14.95786,14.95998,14.95772,14.95929,217.3000030517578],[1742364420000,14.95888,14.95892,14.95734,14.95801,82.11000061035156],[1742364480000,14.95777,14.95839,14.95728,14.95747,53.189998626708984],[1742364540000,14.95724,14.95818,14.95525,14.95586,201.64999389648438],[1742364600000,14.95564,14.95693,14.9551,14.95628,150.2100067138672],[1742364660000,14.95627,14.95627,14.95562,14.95603,69.36000061035156],[1742364720000,14.95636,14.95702,14.95545,14.95597,68.2699966430664],[1742364780000,14.95574,14.95656,14.95536,14.95643,78.33999633789062],[1742364840000,14.95666,14.95668,14.95465,14.95544,119.81999969482422],[1742364900000,14.95566,14.95569,14.95362,14.95384,122.56999969482422],[1742364960000,14.95327,14.95447,14.95207,14.95342,180.4600067138672],[1742365020000,14.95305,14.95398,14.95258,14.95317,143.99000549316406],[1742365080000,14.95356,14.95454,14.95198,14.95454,185.50999450683594],[1742365140000,14.95389,14.95407,14.95156,14.95244,148.67999267578125],[1742365200000,14.95204,14.95236,14.94961,14.95102,142.7899932861328],[1742365260000,14.95102,14.95152,14.95038,14.9515,155.0800018310547],[1742365320000,14.95092,14.95178,14.95025,14.95079,179.52000427246094],[1742365380000,14.95079,14.95079,14.9475,14.94806,224.8699951171875],[1742365440000,14.94787,14.94902,14.94758,14.94881,205.00999450683594],[1742365500000,14.9487,14.94902,14.94644,14.94709,242.7899932861328],[1742365560000,14.947,14.94829,14.94653,14.94767,303.29998779296875],[1742365620000,14.94767,14.9486,14.9474,14.94747,196.5500030517578],[1742365680000,14.94739,14.94813,14.94683,14.9474,129.57000732421875],[1742365740000,14.94773,14.94784,14.94683,14.94699,196.67999267578125],[1742365800000,14.94699,14.94979,14.94699,14.94968,237.3800048828125],[1742365860000,14.94979,14.95061,14.94918,14.9505,225.33999633789062],[1742365920000,14.95039,14.95345,14.94968,14.95289,120.44000244140625],[1742365980000,14.95289,14.95379,14.94953,14.95012,241.2899932861328],[1742366040000,14.95009,14.95054,14.94745,14.94756,208.89999389648438],[1742366100000,14.94756,14.94767,14.944,14.94506,353.239990234375],[1742366160000,14.94483,14.94924,14.94483,14.94767,124.3499984741211],[1742366220000,14.94731,14.94731,14.94358,14.94369,106.13999938964844],[1742366280000,14.943,14.94625,14.94189,14.94602,260.54998779296875],[1742366340000,14.94569,14.94788,14.94356,14.94392,129.5500030517578],[1742366400000,14.94381,14.94612,14.94321,14.94568,307.9700012207031],[1742366460000,14.94589,14.94794,14.94505,14.94784,197.8800048828125],[1742366520000,14.94795,14.9483,14.94602,14.94821,177.25],[1742366580000,14.94821,14.94857,14.94406,14.94439,246.00999450683594],[1742366640000,14.9444,14.94599,14.94398,14.94409,263.20001220703125],[1742366700000,14.9442,14.94581,14.94379,14.94547,178.27000427246094],[1742366760000,14.94547,14.94547,14.94111,14.94149,219.9499969482422],[1742366820000,14.94161,14.94318,14.94156,14.94156,126.87999725341797],[1742366880000,14.94209,14.9434,14.94161,14.94241,168.00999450683594],[1742366940000,14.94252,14.94494,14.94176,14.94472,330.5400085449219],[1742367000000,14.94513,14.94513,14.94355,14.94355,175.32000732421875],[1742367060000,14.94355,14.94468,14.9431,14.9441,122.45999908447266],[1742367120000,14.94461,14.94569,14.94396,14.94523,185.97999572753906],[1742367180000,14.94511,14.94534,14.94332,14.94332,88.19000244140625],[1742367240000,14.94332,14.94449,14.9431,14.9436,114.1500015258789],[1742367300000,14.94355,14.94441,14.94323,14.94323,100.80000305175781],[1742367360000,14.94334,14.94471,14.94195,14.9444,263.42999267578125],[1742367420000,14.94429,14.94534,14.94334,14.94449,201.1999969482422],[1742367480000,14.94449,14.94918,14.94449,14.94849,278.0299987792969],[1742367540000,14.94843,14.95312,14.94749,14.9529,228.64999389648438],[1742367600000,14.95278,14.9529,14.94881,14.95143,428.8800048828125],[1742367660000,14.95143,14.95334,14.94963,14.95274,409.2699890136719],[1742367720000,14.95273,14.95368,14.9502,14.9502,323.2300109863281],[1742367780000,14.9502,14.95312,14.94933,14.94997,202.27999877929688],[1742367840000,14.94997,14.95139,14.9494,14.94997,261.55999755859375],[1742367900000,14.94996,14.95264,14.94967,14.95143,280.0299987792969],[1742367960000,14.95143,14.95188,14.9502,14.9517,160.25],[1742368020000,14.9517,14.95353,14.94539,14.94572,197.3699951171875],[1742368080000,14.94569,14.94581,14.9433,14.94418,225.1999969482422],[1742368140000,14.94419,14.94953,14.94267,14.94897,327.29998779296875],[1742368200000,14.94897,14.95457,14.94886,14.95178,274.8599853515625],[1742368260000,14.95177,14.95238,14.94948,14.95205,324.5],[1742368320000,14.95183,14.95255,14.94847,14.94916,320.7900085449219],[1742368380000,14.94916,14.95155,14.94827,14.94939,136.75999450683594],[1742368440000,14.94876,14.95008,14.94747,14.94979,284.0299987792969],[1742368500000,14.94967,14.95486,14.9491,14.95486,305.80999755859375],[1742368560000,14.95489,14.95489,14.95215,14.95318,345.3599853515625],[1742368620000,14.95318,14.95349,14.9515,14.95319,242.1999969482422],[1742368680000,14.95319,14.95413,14.95142,14.95224,145.85000610351562],[1742368740000,14.95239,14.95325,14.94887,14.94918,275.2200012207031],[1742368800000,14.94907,14.94976,14.94777,14.94888,362.3800048828125],[1742368860000,14.94899,14.95177,14.94859,14.95085,270.0199890136719],[1742368920000,14.95085,14.95435,14.95085,14.95394,450.239990234375],[1742368980000,14.95394,14.95937,14.95382,14.95803,353.9200134277344],[1742369040000,14.9578,14.95948,14.95575,14.9559,159.4199981689453],[1742369100000,14.95624,14.95811,14.95415,14.9574,377.2699890136719],[1742369160000,14.9574,14.95993,14.95689,14.95887,352.1300048828125],[1742369220000,14.95857,14.95972,14.95751,14.95894,230.52999877929688],[1742369280000,14.95905,14.95933,14.95603,14.95603,293.1300048828125],[1742369340000,14.95583,14.96206,14.95583,14.96175,398.010009765625],[1742369400000,14.96164,14.96775,14.95967,14.96775,487.2099914550781],[1742369460000,14.96787,14.97415,14.96768,14.97349,431.45001220703125],[1742369520000,14.97347,14.97967,14.97346,14.97742,547.8699951171875],[1742369580000,14.97715,14.97949,14.97436,14.9789,248.14999389648438],[1742369640000,14.9789,14.98354,14.97517,14.98295,357.1199951171875],[1742369700000,14.9837,14.98831,14.9824,14.98798,292.8500061035156],[1742369760000,14.98809,14.98893,14.98412,14.98412,261.95001220703125],[1742369820000,14.98487,14.98903,14.97795,14.98684,493.9599914550781],[1742369880000,14.98729,14.98892,14.98204,14.98219,471.2200012207031],[1742369940000,14.98229,14.99849,14.98185,14.99762,434.760009765625],[1742370000000,14.99762,14.99766,14.98812,14.99262,316.260009765625],[1742370060000,14.99273,14.99709,14.99103,14.99545,422.3999938964844],[1742370120000,14.99545,14.99622,14.98951,14.99555,346.2200012207031],[1742370180000,14.99566,14.99711,14.9932,14.99604,461.6000061035156],[1742370240000,14.99597,14.99921,14.99086,14.99086,315.5199890136719],[1742370300000,14.99081,14.99495,14.98655,14.99425,557.7999877929688],[1742370360000,14.99418,14.99921,14.99301,14.9976,658.77001953125],[1742370420000,14.99764,15.00339,14.99658,15.00295,397.5899963378906],[1742370480000,15.00295,15.00299,14.99585,14.99624,376.5400085449219],[1742370540000,14.99514,14.9957,14.98492,14.98492,519.5399780273438],[1742370600000,14.98464,14.98613,14.97978,14.97997,489.42999267578125],[1742370660000,14.97986,14.98355,14.9796,14.98031,414.17999267578125],[1742370720000,14.98008,14.98541,14.97957,14.98334,349.7699890136719],[1742370780000,14.98338,14.98772,14.9828,14.98558,512.3599853515625],[1742370840000,14.98559,14.99452,14.98333,14.99417,388.2900085449219],[1742370900000,14.99537,14.99822,14.99107,14.99192,493.45001220703125],[1742370960000,14.99178,14.99672,14.99102,14.99353,446.1600036621094],[1742371020000,14.99357,15.00106,14.99321,15.0002,368.1000061035156],[1742371080000,15.00003,15.00388,14.99987,15.0015,496.45001220703125],[1742371140000,15.00151,15.00475,15.00139,15.00274,473.1000061035156],[1742371200000,15.00304,15.0052,14.9975,15.00491,526.4400024414062],[1742371260000,15.00478,15.00874,15.00339,15.00874,349.3800048828125],[1742371320000,15.00874,15.01228,15.00759,15.00857,549.8400268554688],[1742371380000,15.0089,15.01068,15.00761,15.0096,464.80999755859375],[1742371440000,15.00948,15.01386,15.00948,15.01224,334.8999938964844],[1742371500000,15.01195,15.01833,15.01137,15.01796,329.2799987792969],[1742371560000,15.01785,15.01985,15.01655,15.01863,291.5],[1742371620000,15.01841,15.02206,15.01721,15.02064,358.42999267578125],[1742371680000,15.02086,15.02137,15.01932,15.01988,284.19000244140625],[1742371740000,15.01965,15.02176,15.01875,15.01991,218.14999389648438],[1742371800000,15.01991,15.02082,15.01697,15.01924,345.70001220703125],[1742371860000,15.01924,15.01931,15.01704,15.01766,272.54998779296875],[1742371920000,15.018,15.018,15.01411,15.01664,209.41000366210938],[1742371980000,15.01655,15.01753,15.0122,15.01251,218.92999267578125],[1742372040000,15.01252,15.01281,15.00165,15.00179,333.3599853515625],[1742372100000,15.00189,15.00288,15.00001,15.00055,416.1600036621094],[1742372160000,15.00084,15.00193,14.99905,15.00036,416.5199890136719],[1742372220000,15.00036,15.00036,14.99668,14.99882,350.2799987792969],[1742372280000,14.99882,15.0005,14.99623,14.99645,372.9599914550781],[1742372340000,14.99633,14.99717,14.99343,14.99382,351.17999267578125],[1742372400000,14.99393,14.99458,14.98764,14.98764,291.6000061035156],[1742372460000,14.98798,14.98798,14.98678,14.98689,226.25999450683594],[1742372520000,14.98689,14.98868,14.986,14.98802,400.8599853515625],[1742372580000,14.98802,14.99076,14.98779,14.99064,314.1000061035156],[1742372640000,14.99051,14.99234,14.99008,14.99143,219.4199981689453],[1742372700000,14.99132,14.99132,14.98939,14.99049,239.94000244140625],[1742372760000,14.99044,14.99219,14.98817,14.99128,234.72000122070312],[1742372820000,14.99128,14.99184,14.98847,14.99174,197.82000732421875],[1742372880000,14.99147,14.99759,14.99147,14.99618,423.9200134277344],[1742372940000,14.99619,14.99695,14.99419,14.99464,517.2100219726562],[1742373000000,14.99455,15.004,14.99444,15.004,336.44000244140625],[1742373060000,15.00378,15.00435,14.99654,14.99934,330.0299987792969],[1742373120000,14.99934,15.00095,14.99868,14.99968,480.6099853515625],[1742373180000,14.99968,14.99968,14.99679,14.99679,270.989990234375],[1742373240000,14.99679,14.99907,14.99645,14.99892,282.6499938964844],[1742373300000,14.99892,15.00053,14.99843,15.00014,408.2699890136719],[1742373360000,15.00027,15.00184,14.99947,15.00178,345.92999267578125],[1742373420000,15.00174,15.00758,15.00106,15.00742,375.7300109863281],[1742373480000,15.00753,15.00956,15.00613,15.00754,244.19000244140625],[1742373540000,15.00767,15.00796,15.00581,15.00753,278.5899963378906],[1742373600000,15.00742,15.00914,15.00566,15.00609,274.0199890136719],[1742373660000,15.0059,15.00613,15.00341,15.00519,259.9599914550781],[1742373720000,15.00519,15.00843,15.00485,15.00794,219.47999572753906],[1742373780000,15.00806,15.01037,15.00683,15.00842,338.1300048828125],[1742373840000,15.00846,15.01103,15.0076,15.01031,303.6600036621094],[1742373900000,15.01031,15.01121,15.00892,15.00923,228.0800018310547],[1742373960000,15.0093,15.0093,15.00421,15.00421,231.07000732421875],[1742374020000,15.00432,15.00432,15.00222,15.00235,340.1400146484375],[1742374080000,15.00233,15.00329,15.0017,15.00284,281.9200134277344],[1742374140000,15.00295,15.00516,15.00248,15.00345,630.5999755859375],[1742374200000,15.00345,15.00413,15.0018,15.00316,357.0899963378906],[1742374260000,15.00322,15.00397,15.00214,15.00352,333.3599853515625],[1742374320000,15.00352,15.00352,14.99673,14.99699,377.2699890136719],[1742374380000,14.99699,14.99726,14.99462,14.99504,399.7699890136719],[1742374440000,14.99479,14.99513,14.99344,14.99362,363.5400085449219],[1742374500000,14.99365,14.99598,14.99331,14.9953,363.2799987792969],[1742374560000,14.99552,14.99735,14.9947,14.99617,206.6300048828125],[1742374620000,14.99618,14.9967,14.9953,14.9962,163.27000427246094],[1742374680000,14.99598,14.99754,14.99519,14.99544,350.3800048828125],[1742374740000,14.99528,14.99528,14.99242,14.99325,301.6600036621094],[1742374800000,14.99329,14.99388,14.99036,14.99077,236.2100067138672],[1742374860000,14.99079,14.99569,14.99038,14.99518,170.6699981689453],[1742374920000,14.99518,14.99627,14.99422,14.9954,73.19999694824219],[1742374980000,14.9954,14.99627,14.99315,14.99627,240.8699951171875],[1742375040000,14.99639,15.00159,14.99613,15.00006,209.82000732421875],[1742375100000,15.0001,15.00186,14.99942,14.99984,429.3599853515625],[1742375160000,14.99989,14.99989,14.99773,14.99939,200.16000366210938],[1742375220000,14.99941,14.99948,14.99477,14.99528,146.07000732421875],[1742375280000,14.99521,14.99521,14.99229,14.99326,270.6300048828125],[1742375340000,14.99326,14.9941,14.99264,14.99317,127.30000305175781],[1742375400000,14.99339,14.99651,14.99255,14.99375,151.5800018310547],[1742375460000,14.99375,14.99375,14.9915,14.99219,190.39999389648438],[1742375520000,14.99217,14.9951,14.99202,14.99414,230.8300018310547],[1742375580000,14.99382,14.99723,14.99165,14.992,218.00999450683594],[1742375640000,14.992,14.99429,14.99171,14.99348,373.67999267578125],[1742375700000,14.99348,14.99396,14.99148,14.99258,371.3399963378906],[1742375760000,14.99258,14.9929,14.99188,14.992,248.39999389648438],[1742375820000,14.99198,14.9927,14.99019,14.99096,312.29998779296875],[1742375880000,14.99096,14.99347,14.99038,14.99045,208.1999969482422],[1742375940000,14.99045,14.99045,14.9892,14.98976,237.17999267578125],[1742376000000,14.98974,14.98974,14.98753,14.98789,128.16000366210938],[1742376060000,14.98812,14.99279,14.98787,14.99163,232.02000427246094],[1742376120000,14.99164,14.99239,14.99038,14.99214,228.9600067138672],[1742376180000,14.99213,14.99231,14.98973,14.99009,262.0799865722656],[1742376240000,14.98997,14.99179,14.98943,14.9909,375.1199951171875],[1742376300000,14.99088,14.9921,14.98945,14.99119,315.3599853515625],[1742376360000,14.99118,14.99147,14.98977,14.98985,307.44000244140625],[1742376420000,14.98991,14.99083,14.98888,14.98892,335.5199890136719],[1742376480000,14.98892,14.98914,14.98791,14.98813,134.63999938964844],[1742376540000,14.98813,14.98892,14.98415,14.98433,160.55999755859375],[1742376600000,14.98429,14.98431,14.97821,14.97843,214.55999755859375],[1742376660000,14.97828,14.97828,14.97472,14.97484,172.0800018310547],[1742376720000,14.97484,14.97997,14.97359,14.97994,239.85000610351562],[1742376780000,14.97997,14.98097,14.97697,14.97713,303.30999755859375],[1742376840000,14.97712,14.97909,14.97712,14.97862,89.83999633789062],[1742376900000,14.97839,14.97896,14.97602,14.97734,268.6000061035156],[1742376960000,14.97735,14.97922,14.97609,14.97638,298.0899963378906],[1742377020000,14.97636,14.97659,14.972,14.97208,300.8399963378906],[1742377080000,14.97209,14.97263,14.97011,14.97065,416.94000244140625],[1742377140000,14.97156,14.97196,14.97126,14.97183,184.0399932861328],[1742377200000,14.97189,14.97195,14.9662,14.9688,303.54998779296875],[1742377260000,14.96883,14.9724,14.96874,14.97153,251.58999633789062],[1742377320000,14.97161,14.97188,14.97061,14.9709,283.1600036621094],[1742377380000,14.97094,14.97108,14.96918,14.97009,327.6499938964844],[1742377440000,14.97027,14.97165,14.96414,14.96415,280.7200012207031],[1742377500000,14.96426,14.96585,14.96304,14.96539,227.3800048828125],[1742377560000,14.96538,14.96566,14.96488,14.9654,224.50999450683594],[1742377620000,14.96545,14.96952,14.96508,14.96952,256.69000244140625],[1742377680000,14.9693,14.97219,14.9693,14.97211,333.19000244140625],[1742377740000,14.97198,14.97603,14.97111,14.97601,245.9499969482422],[1742377800000,14.97599,14.9764,14.97352,14.97414,270.30999755859375],[1742377860000,14.97414,14.97486,14.97332,14.97428,271.29998779296875],[1742377920000,14.97438,14.97547,14.97407,14.97511,142.25],[1742377980000,14.97533,14.97579,14.9686,14.97007,394.19000244140625],[1742378040000,14.96997,14.971,14.96939,14.97096,469.8500061035156],[1742378100000,14.97097,14.97363,14.97049,14.97309,421.3999938964844],[1742378160000,14.97288,14.97397,14.97248,14.97364,366.5299987792969],[1742378220000,14.97363,14.9762,14.9731,14.97587,170.66000366210938],[1742378280000,14.97584,14.98108,14.97539,14.9788,216.00999450683594],[1742378340000,14.9788,14.97966,14.97846,14.97915,161.6699981689453],[1742378400000,14.97939,14.98429,14.97796,14.9789,273.8900146484375],[1742378460000,14.97868,14.98355,14.97847,14.98295,92.94999694824219],[1742378520000,14.98295,14.98558,14.98045,14.98215,229.85000610351562],[1742378580000,14.98192,14.98587,14.98009,14.9857,232.52000427246094],[1742378640000,14.9857,14.98947,14.98546,14.98763,224.50999450683594],[1742378700000,14.98736,14.98829,14.98423,14.98721,282.95001220703125],[1742378760000,14.98704,14.98883,14.98692,14.98768,166.32000732421875],[1742378820000,14.98751,14.99084,14.98587,14.99055,207],[1742378880000,14.99031,14.99072,14.98897,14.98897,149.0399932861328],[1742378940000,14.98897,14.99377,14.98897,14.99319,146.16000366210938],[1742379000000,14.99319,14.99689,14.99098,14.99689,162.89999389648438],[1742379060000,14.99689,14.99709,14.99543,14.99564,120.95999908447266],[1742379120000,14.99552,14.99716,14.99078,14.99109,267.8399963378906],[1742379180000,14.99114,14.99379,14.99096,14.99301,221.75999450683594],[1742379240000,14.99279,14.99589,14.99279,14.99517,340.94000244140625],[1742379300000,14.99518,14.99666,14.99514,14.99573,214.1199951171875],[1742379360000,14.99572,14.99579,14.98955,14.9899,291.7699890136719],[1742379420000,14.98989,14.98991,14.98869,14.98958,221.69000244140625],[1742379480000,14.98958,14.99053,14.98775,14.98792,292.1000061035156],[1742379540000,14.98764,14.98806,14.98438,14.98502,362.70001220703125],[1742379600000,14.98501,14.98569,14.98452,14.98555,240.07000732421875],[1742379660000,14.98545,14.98589,14.98314,14.98317,279.3999938964844],[1742379720000,14.98319,14.98485,14.98295,14.98431,269.8599853515625],[1742379780000,14.98442,14.98569,14.98336,14.98513,311.75],[1742379840000,14.98506,14.98609,14.98301,14.98531,312.45001220703125],[1742379900000,14.98539,14.98597,14.9844,14.98459,333.9800109863281],[1742379960000,14.98462,14.98745,14.98462,14.98729,291.07000732421875],[1742380020000,14.98724,14.98754,14.98609,14.98637,194.7100067138672],[1742380080000,14.98635,14.98877,14.98617,14.98792,274.9200134277344],[1742380140000,14.98792,14.98792,14.98648,14.98677,244.30999755859375],[1742380200000,14.98678,14.98689,14.98506,14.98615,401.6600036621094],[1742380260000,14.98604,14.98604,14.98433,14.98481,346.8800048828125],[1742380320000,14.9847,14.98526,14.98367,14.98438,363.5199890136719],[1742380380000,14.98438,14.98468,14.98353,14.98448,231.52000427246094],[1742380440000,14.98448,14.98459,14.98361,14.98426,270.4700012207031],[1742380500000,14.98426,14.98469,14.98394,14.9841,140.9499969482422],[1742380560000,14.98421,14.98484,14.9841,14.98455,104.41999816894531],[1742380620000,14.98455,14.98464,14.98388,14.98427,218.7899932861328],[1742380680000,14.98416,14.98646,14.98394,14.98523,174.49000549316406],[1742380740000,14.98529,14.98678,14.98409,14.9842,272.30999755859375],[1742380800000,14.98403,14.98688,14.98337,14.98523,254.1699981689453],[1742380860000,14.98523,14.98541,14.98426,14.98484,225.77999877929688],[1742380920000,14.98484,14.98484,14.98086,14.9812,361.2300109863281],[1742380980000,14.98116,14.98385,14.98002,14.98032,251.63999938964844],[1742381040000,14.9802,14.98112,14.97648,14.97682,286.55999755859375],[1742381100000,14.97645,14.97677,14.9738,14.97561,316.79998779296875],[1742381160000,14.97561,14.97565,14.97394,14.97461,293.0400085449219],[1742381220000,14.97461,14.97691,14.97322,14.97458,220.89999389648438],[1742381280000,14.97458,14.97569,14.97401,14.97516,145.5399932861328],[1742381340000,14.97516,14.97587,14.97309,14.97407,262.9200134277344],[1742381400000,14.97407,14.97418,14.97253,14.97279,165.9600067138672],[1742381460000,14.97279,14.97279,14.9703,14.97156,273.05999755859375],[1742381520000,14.97156,14.9719,14.9686,14.96865,233.17999267578125],[1742381580000,14.96865,14.97064,14.96823,14.97022,416.8800048828125],[1742381640000,14.97021,14.9706,14.96846,14.97044,239.94000244140625],[1742381700000,14.97042,14.9712,14.96903,14.9706,299.1400146484375],[1742381760000,14.9706,14.97138,14.96968,14.96977,344.8599853515625],[1742381820000,14.96967,14.97039,14.96964,14.97013,252.72000122070312],[1742381880000,14.97016,14.97018,14.96916,14.96956,363.9599914550781],[1742381940000,14.96956,14.96956,14.96564,14.96564,194.75999450683594],[1742382000000,14.96552,14.9667,14.96487,14.96494,198.72000122070312],[1742382060000,14.96489,14.96494,14.96084,14.96124,161.27999877929688],[1742382120000,14.96124,14.96173,14.96034,14.96054,272.8800048828125],[1742382180000,14.96051,14.96203,14.96047,14.96136,100.08000183105469],[1742382240000,14.96147,14.96227,14.96109,14.96121,173.24000549316406],[1742382300000,14.96121,14.97806,14.96062,14.97133,259.9200134277344],[1742382360000,14.97127,14.97426,14.97063,14.97097,184.5],[1742382420000,14.97099,14.971,14.96671,14.96875,182.52000427246094],[1742382480000,14.96875,14.97232,14.96853,14.97135,125.81999969482422],[1742382540000,14.97135,14.97143,14.96861,14.96992,295.739990234375],[1742382600000,14.97003,14.97054,14.96872,14.96884,256.32000732421875],[1742382660000,14.96905,14.96938,14.96531,14.96638,285.8399963378906],[1742382720000,14.96626,14.96716,14.96614,14.9664,375.1199951171875],[1742382780000,14.96641,14.96896,14.96475,14.96829,246.69000244140625],[1742382840000,14.9684,14.9684,14.9656,14.96671,314.2799987792969],[1742382900000,14.96663,14.97207,14.96656,14.97156,367.9200134277344],[1742382960000,14.97162,14.97162,14.97015,14.9702,267.8399963378906],[1742383020000,14.97041,14.97156,14.9696,14.97051,207.36000061035156],[1742383080000,14.97045,14.97326,14.96978,14.96999,240.47999572753906],[1742383140000,14.96995,14.97005,14.96926,14.96935,311.760009765625],[1742383200000,14.96912,14.97198,14.96658,14.9679,283.67999267578125],[1742383260000,14.96783,14.97267,14.96778,14.97161,199.44000244140625],[1742383320000,14.97187,14.97187,14.96935,14.9707,127.44000244140625],[1742383380000,14.97,14.97282,14.9693,14.97031,270.7200012207031],[1742383440000,14.97033,14.97126,14.96953,14.97003,210.9600067138672],[1742383500000,14.97005,14.97132,14.96946,14.9711,244.33999633789062],[1742383560000,14.97109,14.97461,14.96885,14.97417,265.70001220703125],[1742383620000,14.97413,14.97729,14.97388,14.97729,387.1600036621094],[1742383680000,14.97716,14.97728,14.97551,14.97561,284.79998779296875],[1742383740000,14.97566,14.97572,14.97496,14.97516,271.3599853515625],[1742383800000,14.97518,14.9753,14.96823,14.96892,201.6300048828125],[1742383860000,14.96889,14.97027,14.96838,14.96844,138.9600067138672],[1742383920000,14.96844,14.9726,14.96494,14.96494,157.72000122070312],[1742383980000,14.9646,14.96605,14.96383,14.96543,263.3800048828125],[1742384040000,14.96535,14.96625,14.96531,14.96577,256.9800109863281],[1742384100000,14.96575,14.96648,14.96416,14.96472,183.8000030517578],[1742384160000,14.96472,14.96495,14.96416,14.96472,146.60000610351562],[1742384220000,14.96461,14.96517,14.9645,14.9647,144.42999267578125],[1742384280000,14.96468,14.96517,14.95968,14.96014,267.489990234375],[1742384340000,14.96002,14.96202,14.95952,14.96132,150.99000549316406],[1742384400000,14.96129,14.9647,14.96105,14.96447,142.42999267578125],[1742384460000,14.96432,14.96512,14.96348,14.96371,123.7699966430664],[1742384520000,14.96371,14.96404,14.96098,14.9621,226.75999450683594],[1742384580000,14.96232,14.96307,14.96177,14.96296,156.32000732421875],[1742384640000,14.96296,14.96584,14.96257,14.96355,290.6700134277344],[1742384700000,14.96355,14.96446,14.96301,14.96394,180],[1742384760000,14.96386,14.96504,14.96386,14.96397,252.80999755859375],[1742384820000,14.96396,14.96593,14.96314,14.96452,233.47000122070312],[1742384880000,14.96433,14.96476,14.96424,14.96444,369.04998779296875],[1742384940000,14.96484,14.96548,14.9613,14.96161,225.94000244140625],[1742385000000,14.96159,14.96214,14.96089,14.96173,263.05999755859375],[1742385060000,14.96268,14.96546,14.96265,14.96442,322.3999938964844],[1742385120000,14.96439,14.96453,14.96344,14.96404,345.07000732421875],[1742385180000,14.96389,14.96452,14.96368,14.96429,422.17999267578125],[1742385240000,14.96427,14.96624,14.96205,14.96227,328.7699890136719],[1742385300000,14.96224,14.96276,14.95977,14.96151,349.489990234375],[1742385360000,14.96153,14.97841,14.96061,14.97173,355.7200012207031],[1742385420000,14.97162,14.97216,14.96045,14.96142,382.79998779296875],[1742385480000,14.96155,14.96203,14.9573,14.96023,376.6499938964844],[1742385540000,14.96055,14.96211,14.96002,14.96072,341.010009765625],[1742385600000,14.96072,14.96139,14.95668,14.95698,298.2900085449219],[1742385660000,14.95698,14.961,14.95557,14.95643,336.6000061035156],[1742385720000,14.95643,14.95696,14.95328,14.95368,206.72000122070312],[1742385780000,14.95368,14.95368,14.95255,14.95309,317.70001220703125],[1742385840000,14.95286,14.95354,14.95134,14.95216,242.88999938964844],[1742385900000,14.95213,14.95601,14.95182,14.95419,285.17999267578125],[1742385960000,14.95441,14.9574,14.95438,14.95706,209.74000549316406],[1742386020000,14.95713,14.96347,14.95696,14.96312,264.0299987792969],[1742386080000,14.96307,14.96606,14.96297,14.96528,176.61000061035156],[1742386140000,14.96524,14.96859,14.96431,14.96691,192.47999572753906],[1742386200000,14.96699,14.97033,14.96699,14.96872,191.2100067138672],[1742386260000,14.96924,14.96924,14.96428,14.96563,213.8800048828125],[1742386320000,14.96563,14.96668,14.96462,14.96462,151.44000244140625],[1742386380000,14.96462,14.9656,14.963,14.96338,286.2699890136719],[1742386440000,14.9633,14.96477,14.96178,14.96178,162.52999877929688],[1742386500000,14.96183,14.96215,14.96026,14.96026,264.69000244140625],[1742386560000,14.96038,14.96077,14.9594,14.95999,207.57000732421875],[1742386620000,14.96003,14.96386,14.9599,14.96378,113.73999786376953],[1742386680000,14.96392,14.96812,14.96392,14.96718,200.24000549316406],[1742386740000,14.96715,14.96783,14.96596,14.96783,184.10000610351562],[1742386800000,14.96783,14.97375,14.96756,14.97341,220.55999755859375],[1742386860000,14.97364,14.97382,14.97259,14.97305,158.67999267578125],[1742386920000,14.97281,14.97603,14.97276,14.97301,131.6699981689453],[1742386980000,14.973,14.97461,14.97275,14.97305,155.9199981689453],[1742387040000,14.97305,14.97569,14.97284,14.97509,159.14999389648438],[1742387100000,14.9752,14.97577,14.97413,14.97461,158.22999572753906],[1742387160000,14.97462,14.97462,14.96586,14.96651,271.739990234375],[1742387220000,14.96631,14.96651,14.96326,14.96352,230.11000061035156],[1742387280000,14.96341,14.96386,14.96159,14.96281,189.69000244140625],[1742387340000,14.96282,14.96391,14.96065,14.96112,145.86000061035156],[1742387400000,14.96167,14.96167,14.95786,14.95958,192.0500030517578],[1742387460000,14.95947,14.96134,14.9585,14.96013,158.60000610351562],[1742387520000,14.96013,14.96411,14.95932,14.95957,286.8399963378906],[1742387580000,14.95948,14.96118,14.95942,14.96118,158.33999633789062],[1742387640000,14.96118,14.96231,14.96118,14.96219,152.1300048828125],[1742387700000,14.96188,14.96332,14.96188,14.96234,179.30999755859375],[1742387760000,14.9623,14.96331,14.96156,14.96223,128.72999572753906],[1742387820000,14.96234,14.96504,14.96234,14.96373,278.6400146484375],[1742387880000,14.96384,14.96697,14.96349,14.96662,190.07000732421875],[1742387940000,14.96662,14.96737,14.96512,14.96588,207.4199981689453],[1742388000000,14.96588,14.97157,14.96443,14.97156,194.3800048828125],[1742388060000,14.97144,14.97257,14.96962,14.96995,163.0500030517578],[1742388120000,14.96995,14.97085,14.96727,14.96752,205.16000366210938],[1742388180000,14.96718,14.9674,14.96404,14.96424,215.49000549316406],[1742388240000,14.96424,14.96477,14.95901,14.96354,223.9199981689453],[1742388300000,14.96354,14.96822,14.96073,14.96622,273],[1742388360000,14.96622,14.96711,14.9638,14.96408,163.91000366210938],[1742388420000,14.96408,14.96426,14.96322,14.9637,317.79998779296875],[1742388480000,14.9637,14.96395,14.96325,14.96393,292.2099914550781],[1742388540000,14.96393,14.96415,14.95759,14.95759,231.94000244140625],[1742388600000,14.95765,14.96017,14.95724,14.95976,238.32000732421875],[1742388660000,14.95987,14.96205,14.95927,14.96092,159.58999633789062],[1742388720000,14.9606,14.96193,14.96049,14.96104,115.16999816894531],[1742388780000,14.96104,14.96188,14.95774,14.95794,118.69000244140625],[1742388840000,14.95794,14.9591,14.95615,14.95701,203.85000610351562],[1742388900000,14.95711,14.95851,14.95472,14.95802,264.7799987792969],[1742388960000,14.95802,14.95828,14.95556,14.95607,246.7899932861328],[1742389020000,14.95607,14.95718,14.95466,14.95592,244.05999755859375],[1742389080000,14.95592,14.96082,14.95449,14.9606,246.36000061035156],[1742389140000,14.96071,14.96291,14.95981,14.9606,279.8900146484375],[1742389200000,14.96082,14.96355,14.95987,14.96015,206.75],[1742389260000,14.96015,14.96206,14.95981,14.9609,245.38999938964844],[1742389320000,14.96101,14.96304,14.95953,14.96289,238.2899932861328],[1742389380000,14.96285,14.96585,14.9605,14.96116,219.05999755859375],[1742389440000,14.96116,14.96116,14.95365,14.95365,186.1199951171875],[1742389500000,14.95376,14.95403,14.95253,14.95311,228.66000366210938],[1742389560000,14.95307,14.95307,14.94926,14.9523,276.3800048828125],[1742389620000,14.9523,14.95301,14.95114,14.9521,194.30999755859375],[1742389680000,14.95221,14.95238,14.94896,14.94896,245.60000610351562],[1742389740000,14.94896,14.9516,14.94827,14.95137,176.44000244140625],[1742389800000,14.95104,14.95204,14.94918,14.95204,243.82000732421875],[1742389860000,14.95211,14.95211,14.94935,14.95043,233.11000061035156],[1742389920000,14.95066,14.95077,14.94909,14.9492,117.26000213623047],[1742389980000,14.9492,14.94999,14.94684,14.94684,87.2300033569336],[1742390040000,14.94695,14.94706,14.94561,14.94628,70.06999969482422],[1742390100000,14.94628,14.94816,14.94594,14.94816,146.2899932861328],[1742390160000,14.94827,14.95241,14.94753,14.95158,248.67999267578125],[1742390220000,14.95159,14.95299,14.95016,14.9514,212.1699981689453],[1742390280000,14.95124,14.95176,14.95038,14.95081,115.66000366210938],[1742390340000,14.95103,14.95646,14.95065,14.95601,134.94000244140625],[1742390400000,14.95588,14.95588,14.95252,14.953,189.3699951171875],[1742390460000,14.95364,14.95489,14.95168,14.95233,192.36000061035156],[1742390520000,14.95246,14.95825,14.95196,14.9565,141.25999450683594],[1742390580000,14.95638,14.9572,14.95544,14.95676,211.13999938964844],[1742390640000,14.95676,14.96012,14.953,14.9534,262.79998779296875],[1742390700000,14.95361,14.95814,14.95245,14.95814,234.36000061035156],[1742390760000,14.95814,14.96492,14.95754,14.96337,296.5400085449219],[1742390820000,14.96337,14.96835,14.9629,14.96618,227.52000427246094],[1742390880000,14.96618,14.96618,14.96529,14.96602,142.74000549316406],[1742390940000,14.9661,14.96893,14.96536,14.96867,226.25999450683594],[1742391000000,14.96889,14.97311,14.9661,14.96838,373.32000732421875],[1742391060000,14.96823,14.97128,14.96776,14.97122,250.72000122070312],[1742391120000,14.97119,14.97424,14.96934,14.97423,306.6199951171875],[1742391180000,14.97424,14.97448,14.97032,14.97033,328.32000732421875],[1742391240000,14.97036,14.97179,14.96867,14.97124,313.70001220703125],[1742391300000,14.97123,14.97371,14.97073,14.97084,261.57000732421875],[1742391360000,14.97075,14.97135,14.96904,14.96916,320.3299865722656],[1742391420000,14.96916,14.96982,14.96775,14.96895,286.4200134277344],[1742391480000,14.96859,14.97395,14.96812,14.97358,316.6199951171875],[1742391540000,14.97342,14.97501,14.97249,14.97446,273.05999755859375],[1742391600000,14.97445,14.9751,14.97057,14.97138,237.35000610351562],[1742391660000,14.9716,14.97227,14.9683,14.9685,310.5199890136719],[1742391720000,14.96851,14.96865,14.9634,14.96366,267.1199951171875],[1742391780000,14.96371,14.98179,14.96317,14.97886,272.8800048828125],[1742391840000,14.97895,14.98044,14.97637,14.97658,440.1000061035156],[1742391900000,14.97657,14.98235,14.97651,14.98233,283.5],[1742391960000,14.98254,14.98378,14.9792,14.98204,303.8399963378906],[1742392020000,14.98206,14.98366,14.98139,14.98366,298.0799865722656],[1742392080000,14.98378,14.98734,14.98271,14.98513,333.7200012207031],[1742392140000,14.98527,14.989,14.98438,14.98816,311.5799865722656],[1742392200000,14.9882,14.99051,14.9882,14.9901,264.239990234375],[1742392260000,14.99055,14.9907,14.98678,14.98718,233.27999877929688],[1742392320000,14.98717,14.98717,14.98493,14.98528,255.60000610351562],[1742392380000,14.98528,14.98528,14.981,14.98128,298.0799865722656],[1742392440000,14.98128,14.98668,14.98114,14.98431,406.6199951171875],[1742392500000,14.98419,14.98779,14.98284,14.9872,316.0799865722656],[1742392560000,14.98735,14.98953,14.98699,14.98853,144.72000122070312],[1742392620000,14.98864,14.9904,14.98528,14.98715,243.72000122070312],[1742392680000,14.98714,14.98738,14.97851,14.97977,439.55999755859375],[1742392740000,14.97977,14.98168,14.97677,14.97823,438.6600036621094],[1742392800000,14.97796,14.97813,14.9723,14.9744,270.8999938964844],[1742392860000,14.9744,14.97741,14.97257,14.97741,278.0799865722656],[1742392920000,14.97743,14.97978,14.97736,14.97969,260.9599914550781],[1742392980000,14.97969,14.98157,14.97871,14.98157,192.0500030517578],[1742393040000,14.98157,14.98202,14.97713,14.98014,223.25],[1742393100000,14.98112,14.98482,14.98069,14.98088,164.69000244140625],[1742393160000,14.98094,14.98741,14.98058,14.98739,262.3599853515625],[1742393220000,14.98741,14.98792,14.98455,14.98481,283.1400146484375],[1742393280000,14.98487,14.98842,14.98479,14.98695,216.3300018310547],[1742393340000,14.98712,14.9903,14.9865,14.98726,179.91000366210938],[1742393400000,14.98725,14.99058,14.98658,14.98723,361.260009765625],[1742393460000,14.98724,14.98724,14.98498,14.98508,201.32000732421875],[1742393520000,14.98509,14.99164,14.98508,14.99102,150.66000366210938],[1742393580000,14.991,14.99525,14.99083,14.99417,202.50999450683594],[1742393640000,14.99417,14.99754,14.9924,14.99639,231.5],[1742393700000,14.99638,15.00263,14.99635,15.00257,198.77000427246094],[1742393760000,15.0026,15.00569,14.99999,15.00512,263.8399963378906],[1742393820000,15.00512,15.013,15.00512,15.01247,284.1600036621094],[1742393880000,15.01256,15.018,15.01175,15.01693,318.3299865722656],[1742393940000,15.01693,15.01693,15.00998,15.01031,167.77999877929688],[1742394000000,15.01033,15.01037,15.00665,15.00746,159.99000549316406],[1742394060000,15.00746,15.012,15.00058,15.00236,314.1600036621094],[1742394120000,15.00228,15.00638,15.00215,15.00227,301.6400146484375],[1742394180000,15.00227,15.00599,15.00201,15.00274,240.0500030517578],[1742394240000,15.0025,15.00283,14.99739,14.99739,341.3900146484375],[1742394300000,14.99746,14.99779,14.99431,14.99533,191.69000244140625],[1742394360000,14.99675,14.99803,14.99555,14.99566,107.97000122070312],[1742394420000,14.99566,15.00389,14.99544,15.00267,231.66000366210938],[1742394480000,15.00264,15.00492,15.00258,15.00427,239.27000427246094],[1742394540000,15.00403,15.00928,15.00389,15.00897,319.67999267578125],[1742394600000,15.00894,15.012,15.0086,15.01193,372.6000061035156],[1742394660000,15.01183,15.01323,15.00939,15.00949,304.9700012207031],[1742394720000,15.00949,15.01037,15.00905,15.01037,105.81999969482422],[1742394780000,15.01037,15.01193,15.01026,15.01134,190.52999877929688],[1742394840000,15.01134,15.01284,15.01011,15.01053,155.52000427246094],[1742394900000,15.01051,15.01218,15.00804,15.00856,140.13999938964844],[1742394960000,15.00854,15.00854,15.0044,15.00455,230.22999572753906],[1742395020000,15.00452,15.00506,15.002,15.00223,180.17999267578125],[1742395080000,15.00223,15.00357,14.99958,15.00134,224.50999450683594],[1742395140000,15.00139,15.0029,14.99571,14.9975,161.4199981689453],[1742395200000,14.9975,14.99859,14.99611,14.99665,156.61000061035156],[1742395260000,14.99686,14.99783,14.99503,14.99536,177.38999938964844],[1742395320000,14.99521,14.99649,14.99199,14.99323,302.9100036621094],[1742395380000,14.99323,14.99522,14.99114,14.9951,232.85000610351562],[1742395440000,14.99512,15.00301,14.99512,15.00242,348.5299987792969],[1742395500000,15.00255,15.00491,15.00177,15.00418,190.05999755859375],[1742395560000,15.00407,15.00407,14.99875,14.99971,199.9199981689453],[1742395620000,14.99983,15.00021,14.99677,14.99992,225.77999877929688],[1742395680000,14.99992,15.0017,14.99873,15.00143,284.29998779296875],[1742395740000,15.00117,15.00243,15.00004,15.00219,92.08000183105469],[1742395800000,15.00362,15.00362,14.99944,15.00003,185.89999389648438],[1742395860000,14.9999,15.00037,14.99893,14.99942,270.2699890136719],[1742395920000,14.99935,15.00068,14.9981,14.99837,278.70001220703125],[1742395980000,14.99848,14.9996,14.99465,14.99476,267.25],[1742396040000,14.99454,14.99855,14.99237,14.9982,276.4800109863281],[1742396100000,14.9982,15.00092,14.99757,15.00064,238.75],[1742396160000,15.00064,15.00184,14.99828,14.99913,228.89999389648438],[1742396220000,14.99913,15.00313,14.99848,15.00313,285.7200012207031],[1742396280000,15.00291,15.00333,15.00073,15.00226,244.47999572753906],[1742396340000,15.00264,15.00268,14.99938,15,254.5800018310547],[1742396400000,14.99967,15.00109,14.99849,15.00003,201.55999755859375],[1742396460000,15.00011,15.00064,14.99615,14.99664,156.9600067138672],[1742396520000,14.99657,14.9968,14.99297,14.99571,187.1999969482422],[1742396580000,14.99567,14.99782,14.99483,14.99761,134.33999633789062],[1742396640000,14.99772,14.99816,14.99486,14.99528,189.3699951171875],[1742396700000,14.99528,14.99636,14.99338,14.99442,177.92999267578125],[1742396760000,14.99446,14.99453,14.98932,14.98979,203.75999450683594],[1742396820000,14.98973,14.9902,14.98712,14.98739,139.9600067138672],[1742396880000,14.98757,14.9882,14.98582,14.98749,257.95001220703125],[1742396940000,14.98743,14.98797,14.98364,14.98555,195.8300018310547],[1742397000000,14.98544,14.99028,14.98442,14.99018,244.6300048828125],[1742397060000,14.9902,14.9902,14.98599,14.98726,294.9599914550781],[1742397120000,14.98727,14.99344,14.98727,14.99343,253.97000122070312],[1742397180000,14.99344,14.99363,14.99258,14.99268,198],[1742397240000,14.99259,14.99977,14.99259,14.99786,267.8399963378906],[1742397300000,14.99786,14.99915,14.99756,14.99849,110.87999725341797],[1742397360000,14.99852,14.9999,14.99798,14.9999,184.32000732421875],[1742397420000,14.9999,15.00191,14.99913,15.0009,229.67999267578125],[1742397480000,15.00301,15.01526,15.00258,15.01447,306.7200012207031],[1742397540000,15.01447,15.02059,15.01355,15.01386,200.52000427246094],[1742397600000,15.01389,15.01565,15.01102,15.01511,276.8399963378906],[1742397660000,15.0153,15.0159,15.01306,15.01347,272.8800048828125],[1742397720000,15.01341,15.01465,15.01306,15.01365,185.75999450683594],[1742397780000,15.01364,15.01542,15.01288,15.01313,248.39999389648438],[1742397840000,15.01321,15.01337,15.0087,15.00934,316.0799865722656],[1742397900000,15.00946,15.00978,15.00506,15.00781,158.75999450683594],[1742397960000,15.00781,15.00948,15.00487,15.00573,221.0399932861328],[1742398020000,15.00565,15.00873,15.00535,15.00709,245.52000427246094],[1742398080000,15.00708,15.00783,15.0023,15.00669,280.6400146484375],[1742398140000,15.0067,15.00748,15.00598,15.00685,260.3299865722656],[1742398200000,15.00682,15.00911,15.00582,15.0077,252],[1742398260000,15.00769,15.00955,15.00569,15.00943,216],[1742398320000,15.00945,15.01102,15.00839,15.00898,210.9600067138672],[1742398380000,15.00888,15.01292,15.00701,15.00717,246.9600067138672],[1742398440000,15.00716,15.01701,15.00654,15.01576,266.3999938964844],[1742398500000,15.01592,15.01592,15.01275,15.01293,270],[1742398560000,15.01308,15.01718,15.01251,15.01718,212.0399932861328],[1742398620000,15.01718,15.02169,15.01596,15.02062,217.44000244140625],[1742398680000,15.02062,15.02281,15.02029,15.02194,228.4199981689453],[1742398740000,15.02195,15.03506,15.02154,15.03417,288],[1742398800000,15.03416,15.04039,15.02965,15.0401,303.8399963378906],[1742398860000,15.04001,15.04112,15.03611,15.0399,282.239990234375],[1742398920000,15.04001,15.04109,15.03399,15.03399,273.6000061035156],[1742398980000,15.03399,15.0341,15.02778,15.02778,113.76000213623047],[1742399040000,15.02778,15.03068,15.02726,15.02726,94.31999969482422],[1742399100000,15.02717,15.03208,15.02454,15.03208,196.55999755859375],[1742399160000,15.03237,15.03296,15.02989,15.03041,262.0799865722656],[1742399220000,15.03053,15.03246,15.02912,15.03246,214.55999755859375],[1742399280000,15.03243,15.03253,15.03062,15.03192,257.0400085449219],[1742399340000,15.03334,15.03816,15.03331,15.03745,297.3599853515625],[1742399400000,15.03743,15.0381,15.03432,15.0381,196.55999755859375],[1742399460000,15.0381,15.03994,15.0381,15.03816,110.87999725341797],[1742399520000,15.0381,15.04391,15.03794,15.04351,207.36000061035156],[1742399580000,15.04341,15.04374,15.03323,15.03365,243.36000061035156],[1742399640000,15.03364,15.03619,15.03265,15.03525,230.39999389648438],[1742399700000,15.03525,15.03575,15.03346,15.03398,173.52000427246094],[1742399760000,15.03399,15.03403,15.03188,15.03249,255.24000549316406],[1742399820000,15.03254,15.03289,15.03031,15.03184,154.8000030517578],[1742399880000,15.03184,15.03905,15.03184,15.03662,268.55999755859375],[1742399940000,15.03639,15.03778,15.03585,15.03635,272.1600036621094],[1742400000000,15.03613,15.03773,15.03447,15.03457,209.97000122070312],[1742400060000,15.03468,15.03548,15.03391,15.03488,96.4800033569336],[1742400120000,15.03491,15.03863,15.03446,15.03857,216],[1742400180000,15.03868,15.0422,15.03867,15.04117,146.8800048828125],[1742400240000,15.04106,15.04369,15.03985,15.04219,194.0399932861328],[1742400300000,15.0422,15.0434,15.04196,15.04213,268.3800048828125],[1742400360000,15.04209,15.04466,15.0417,15.04449,345.05999755859375],[1742400420000,15.04445,15.04497,15.04102,15.04355,251.10000610351562],[1742400480000,15.04355,15.04454,15.04177,15.04404,194.75999450683594],[1742400540000,15.04397,15.04556,15.04336,15.04399,157.67999267578125],[1742400600000,15.0444,15.05518,15.04399,15.05461,375.2300109863281],[1742400660000,15.05461,15.05542,15.05083,15.05233,291.05999755859375],[1742400720000,15.05233,15.05233,15.04995,15.05148,293.760009765625],[1742400780000,15.05137,15.05267,15.05125,15.05233,242.63999938964844],[1742400840000,15.05235,15.05598,15.0498,15.05558,276.6600036621094],[1742400900000,15.05613,15.06074,15.05417,15.0607,259.1700134277344],[1742400960000,15.0607,15.06145,15.05599,15.05962,346.5],[1742401020000,15.05963,15.06097,15.05845,15.05878,293],[1742401080000,15.05867,15.05893,15.05512,15.05512,160.74000549316406],[1742401140000,15.05497,15.05614,15.05497,15.05523,188.91000366210938],[1742401200000,15.05534,15.05622,15.05443,15.05443,145.30999755859375],[1742401260000,15.05444,15.0558,15.05443,15.05515,134.11000061035156],[1742401320000,15.05515,15.05552,15.05043,15.05043,134.13999938964844],[1742401380000,15.05054,15.05243,15.04955,15.0504,153.6300048828125],[1742401440000,15.05039,15.05085,15.04136,15.04136,276],[1742401500000,15.04136,15.04284,15.03803,15.03835,305.17999267578125],[1742401560000,15.03806,15.0397,15.03635,15.03717,263.29998779296875],[1742401620000,15.03757,15.03952,15.03677,15.03843,256.8500061035156],[1742401680000,15.03812,15.04072,15.03695,15.03915,262.4700012207031],[1742401740000,15.04021,15.04021,15.03591,15.03648,181.38999938964844],[1742401800000,15.03626,15.03757,15.03362,15.0344,196.30999755859375],[1742401860000,15.03447,15.03611,15.03194,15.03217,327.0400085449219],[1742401920000,15.03205,15.03478,15.02905,15.03125,306.5400085449219],[1742401980000,15.03114,15.03953,15.03101,15.033,283.05999755859375],[1742402040000,15.03195,15.03232,15.02988,15.03215,205.3800048828125],[1742402100000,15.03192,15.03951,15.03192,15.03662,322.3599853515625],[1742402160000,15.0365,15.04025,15.03638,15.03991,232.75],[1742402220000,15.03959,15.04036,15.0383,15.04025,225.36000061035156],[1742402280000,15.04005,15.04133,15.04005,15.04122,41.7599983215332],[1742402340000,15.04122,15.04122,15.03852,15.03923,203.0399932861328],[1742402400000,15.03926,15.0401,15.0363,15.0363,315.3599853515625],[1742402460000,15.03619,15.03691,15.03364,15.03445,251.63999938964844],[1742402520000,15.03447,15.03626,15.03387,15.03387,220.41000366210938],[1742402580000,15.03387,15.03451,15.03264,15.03282,130.91000366210938],[1742402640000,15.03298,15.03596,15.03039,15.03506,210.50999450683594],[1742402700000,15.03516,15.0362,15.03345,15.0335,258.8500061035156],[1742402760000,15.0335,15.03545,15.03303,15.03339,151.5800018310547],[1742402820000,15.03352,15.03478,15.03305,15.03312,308.1199951171875],[1742402880000,15.03309,15.03373,15.03178,15.03317,266.6700134277344],[1742402940000,15.0332,15.03449,15.03272,15.0337,299.2300109863281],[1742403000000,15.03369,15.03869,15.03352,15.03631,332.5799865722656],[1742403060000,15.03652,15.03652,15.03168,15.03168,285.44000244140625],[1742403120000,15.03171,15.03275,15.03093,15.03273,271.9700012207031],[1742403180000,15.03264,15.03501,15.03253,15.03424,230.22999572753906],[1742403240000,15.03436,15.0357,15.03409,15.0341,212.97000122070312],[1742403300000,15.03409,15.03441,15.03238,15.03238,264.67999267578125],[1742403360000,15.03236,15.03248,15.02918,15.03005,264.0400085449219],[1742403420000,15.02973,15.03229,15.02763,15.03083,277.4200134277344],[1742403480000,15.03082,15.03226,15.02961,15.03088,282.5400085449219],[1742403540000,15.03088,15.03328,15.03076,15.03264,307.6199951171875],[1742403600000,15.03266,15.03266,15.03019,15.03019,204.6699981689453],[1742403660000,15.03049,15.03472,15.03011,15.03236,279.1300048828125],[1742403720000,15.03235,15.03393,15.03186,15.03385,352.8699951171875],[1742403780000,15.03386,15.03397,15.03177,15.03347,129.7899932861328],[1742403840000,15.0334,15.03447,15.02676,15.02718,140.38999938964844],[1742403900000,15.0274,15.0286,15.02681,15.02833,194.52000427246094],[1742403960000,15.02834,15.03147,15.02834,15.03102,209.16000366210938],[1742404020000,15.031,15.03392,15.03059,15.03103,270.8299865722656],[1742404080000,15.03107,15.03666,15.03107,15.03526,275.2900085449219],[1742404140000,15.03529,15.04009,15.03529,15.03911,261.7200012207031],[1742404200000,15.03923,15.03931,15.0362,15.0362,321.1199951171875],[1742404260000,15.03609,15.0391,15.03609,15.03903,295.20001220703125],[1742404320000,15.03908,15.03967,15.03837,15.03911,297.17999267578125],[1742404380000,15.03892,15.04074,15.03826,15.04068,237.35000610351562],[1742404440000,15.04058,15.04058,15.03714,15.03725,266.3999938964844],[1742404500000,15.03724,15.03734,15.03458,15.0348,345.239990234375],[1742404560000,15.03481,15.03498,15.03342,15.03354,377.2799987792969],[1742404620000,15.03352,15.03685,15.03267,15.03296,303.8399963378906],[1742404680000,15.03295,15.03602,15.03194,15.03577,262.0799865722656],[1742404740000,15.03574,15.03708,15.03557,15.03626,227.52000427246094],[1742404800000,15.03615,15.03852,15.03615,15.03773,240.47999572753906],[1742404860000,15.03772,15.03979,15.03765,15.03923,245.52000427246094],[1742404920000,15.03922,15.03932,15.03868,15.03909,228.9600067138672],[1742404980000,15.0391,15.04533,15.03866,15.04529,295.20001220703125],[1742405040000,15.04526,15.04541,15.04164,15.04176,97.91999816894531],[1742405100000,15.04165,15.042,15.04101,15.04158,254.8800048828125],[1742405160000,15.04155,15.04441,15.04006,15.04066,275.0400085449219],[1742405220000,15.04043,15.04054,15.03943,15.03959,146.8800048828125],[1742405280000,15.03958,15.04018,15.03924,15.04018,110.87999725341797],[1742405340000,15.04018,15.04462,15.03981,15.0431,214.55999755859375],[1742405400000,15.04309,15.04343,15.04094,15.04094,158.39999389648438],[1742405460000,15.04098,15.04155,15.04076,15.04085,133.9199981689453],[1742405520000,15.04087,15.04124,15.0354,15.03576,259.20001220703125],[1742405580000,15.03573,15.03763,15.03461,15.03752,246.24000549316406],[1742405640000,15.03752,15.03765,15.03468,15.03583,289.44000244140625],[1742405700000,15.03623,15.03623,15.03504,15.0351,159.83999633789062],[1742405760000,15.03508,15.03519,15.03399,15.03441,146.8800048828125],[1742405820000,15.0343,15.03502,15.03398,15.03486,167.0399932861328],[1742405880000,15.03487,15.03535,15.03462,15.03483,192.9600067138672],[1742405940000,15.03484,15.03998,15.03456,15.0394,83.5199966430664],[1742406000000,15.03926,15.03973,15.03758,15.03761,155.52000427246094],[1742406060000,15.03782,15.0382,15.03477,15.03504,197.27999877929688],[1742406120000,15.03471,15.03929,15.0345,15.03857,178.55999755859375],[1742406180000,15.03858,15.03933,15.03796,15.03818,210.24000549316406],[1742406240000,15.03815,15.03815,15.03741,15.03771,243.36000061035156],[1742406300000,15.03737,15.03776,15.03324,15.03477,262.0799865722656],[1742406360000,15.03477,15.04048,15.03469,15.04016,284.5199890136719],[1742406420000,15.04016,15.04109,15.03903,15.04058,238.02000427246094],[1742406480000,15.04057,15.04112,15.03901,15.03935,211.67999267578125],[1742406540000,15.03937,15.03937,15.03634,15.03713,182],[1742406600000,15.03724,15.04034,15.03704,15.03741,252],[1742406660000,15.03739,15.03937,15.03726,15.03855,278.82000732421875],[1742406720000,15.03859,15.04302,15.03818,15.04154,254.0500030517578],[1742406780000,15.04154,15.04267,15.04046,15.04056,203.0399932861328],[1742406840000,15.04067,15.04075,15.03583,15.03625,315.3599853515625],[1742406900000,15.03709,15.03908,15.03652,15.03807,348.2300109863281],[1742406960000,15.03806,15.04159,15.03806,15.04139,177.1199951171875],[1742407020000,15.04138,15.04146,15.03907,15.03935,221.75999450683594],[1742407080000,15.03948,15.04197,15.03909,15.04191,275.0400085449219],[1742407140000,15.04205,15.0429,15.03152,15.03304,299.8800048828125],[1742407200000,15.03281,15.03739,15.02019,15.02482,369.54998779296875],[1742407260000,15.02553,15.03008,15.01485,15.01802,586.469970703125],[1742407320000,15.01824,15.03265,15.01602,15.02906,753.97998046875],[1742407380000,15.02896,15.03234,15.02758,15.03137,1528.3499755859375],[1742407440000,15.03139,15.03414,15.03019,15.0334,1288.3599853515625],[1742407500000,15.03365,15.03978,15.03139,15.03273,1264.72998046875],[1742407560000,15.03239,15.03695,15.03239,15.03617,350.2799987792969],[1742407620000,15.03617,15.03909,15.03342,15.03712,554.2999877929688],[1742407680000,15.0369,15.04245,15.03275,15.04187,436.25],[1742407740000,15.04165,15.04456,15.03522,15.03643,524.3099975585938],[1742407800000,15.03643,15.03862,15.03454,15.0356,616.719970703125],[1742407860000,15.03562,15.04125,15.03532,15.04057,421.0799865722656],[1742407920000,15.03987,15.04412,15.03863,15.04122,542.1400146484375],[1742407980000,15.04122,15.04643,15.03984,15.04441,561.8699951171875],[1742408040000,15.04447,15.04747,15.04239,15.04295,378.4700012207031],[1742408100000,15.04273,15.0428,15.03828,15.04044,373.2300109863281],[1742408160000,15.0403,15.04133,15.03935,15.04071,353.2099914550781],[1742408220000,15.04056,15.04443,15.04051,15.04442,383.3699951171875],[1742408280000,15.04438,15.04497,15.04213,15.04305,368.489990234375],[1742408340000,15.04287,15.04614,15.03965,15.04274,391.260009765625],[1742408400000,15.04252,15.04277,15.03732,15.03991,340.3800048828125],[1742408460000,15.03989,15.04405,15.03946,15.04235,291.05999755859375],[1742408520000,15.04212,15.04626,15.04172,15.04624,338.5400085449219],[1742408580000,15.04622,15.04978,15.04622,15.04957,365.05999755859375],[1742408640000,15.0496,15.05454,15.04915,15.05376,321.1300048828125],[1742408700000,15.05376,15.05572,15.0518,15.05186,423.4200134277344],[1742408760000,15.05143,15.05502,15.05066,15.05122,368.6000061035156],[1742408820000,15.05144,15.05474,15.04379,15.04573,438.7200012207031],[1742408880000,15.04582,15.04637,15.04092,15.04219,341.7699890136719],[1742408940000,15.04222,15.04424,15.0403,15.0403,273.1300048828125],[1742409000000,15.03996,15.04264,15.03846,15.04209,334.6300048828125],[1742409060000,15.04215,15.04401,15.04066,15.04212,320.32000732421875],[1742409120000,15.0423,15.04402,15.04097,15.04386,353.2099914550781],[1742409180000,15.04412,15.04815,15.04233,15.04815,341.7699890136719],[1742409240000,15.04791,15.05093,15.04758,15.05082,374.2200012207031],[1742409300000,15.05073,15.05472,15.05035,15.05472,330.7699890136719],[1742409360000,15.05472,15.05696,15.05376,15.05691,381],[1742409420000,15.05691,15.05773,15.05404,15.05419,462.1499938964844],[1742409480000,15.05441,15.05675,15.0531,15.05491,401.67999267578125],[1742409540000,15.05488,15.05615,15.05197,15.05455,353.989990234375],[1742409600000,15.05452,15.05831,15.05405,15.05752,350.3699951171875],[1742409660000,15.05738,15.05768,15.05314,15.05591,416.55999755859375],[1742409720000,15.05597,15.05905,15.03666,15.03786,405.54998779296875],[1742409780000,15.03796,15.03886,15.03109,15.03707,444.57000732421875],[1742409840000,15.03706,15.0398,15.03476,15.03888,599.780029296875],[1742409900000,15.03899,15.04602,15.03738,15.04168,443.29998779296875],[1742409960000,15.04177,15.04431,15.03896,15.0403,426.5199890136719],[1742410020000,15.04007,15.0463,15.03955,15.04285,549.280029296875],[1742410080000,15.04283,15.04338,15.03712,15.03869,485.44000244140625],[1742410140000,15.03899,15.04345,15.03899,15.0398,388.6099853515625],[1742410200000,15.0399,15.04404,15.03641,15.03716,363.7900085449219],[1742410260000,15.03687,15.04101,15.03658,15.03825,600.260009765625],[1742410320000,15.03812,15.04107,15.03659,15.03715,505.2699890136719],[1742410380000,15.03707,15.04005,15.03489,15.03986,421.6700134277344],[1742410440000,15.03974,15.04032,15.03434,15.03548,350.739990234375],[1742410500000,15.03571,15.03706,15.0324,15.03567,392.239990234375],[1742410560000,15.0357,15.03905,15.03343,15.03708,334.760009765625],[1742410620000,15.03729,15.0391,15.03562,15.0391,283.1400146484375],[1742410680000,15.03884,15.0417,15.03597,15.04097,285.6600036621094],[1742410740000,15.04086,15.04316,15.03836,15.03897,341.8999938964844],[1742410800000,15.04116,15.04116,15.0341,15.0341,375.2699890136719],[1742410860000,15.0341,15.0341,15.02923,15.0298,279.6300048828125],[1742410920000,15.02981,15.03688,15.02948,15.0355,273.1300048828125],[1742410980000,15.03549,15.03839,15.03525,15.03594,230.27000427246094],[1742411040000,15.03617,15.03854,15.03521,15.03644,272.5899963378906],[1742411100000,15.03639,15.03776,15.03493,15.03568,298.94000244140625],[1742411160000,15.03614,15.03954,15.0359,15.03922,309.739990234375],[1742411220000,15.03918,15.04325,15.0389,15.04312,291.80999755859375],[1742411280000,15.04326,15.0445,15.03637,15.03837,384.8500061035156],[1742411340000,15.03839,15.04293,15.03772,15.04165,339.32000732421875],[1742411400000,15.04183,15.04313,15.03603,15.03722,314.6000061035156],[1742411460000,15.03723,15.0403,15.03329,15.03833,334.6199951171875],[1742411520000,15.03832,15.04426,15.03832,15.04325,271.70001220703125],[1742411580000,15.04324,15.04664,15.04092,15.04273,277.4200134277344],[1742411640000,15.04276,15.04276,15.03882,15.03913,344.6300048828125],[1742411700000,15.03912,15.04185,15.03856,15.04165,333.55999755859375],[1742411760000,15.04156,15.04185,15.04009,15.04095,346.05999755859375],[1742411820000,15.04099,15.04309,15.03958,15.0419,384.0299987792969],[1742411880000,15.04195,15.04498,15.0416,15.04414,416.57000732421875],[1742411940000,15.04408,15.04428,15.03926,15.04191,304.5199890136719],[1742412000000,15.04193,15.04549,15.04136,15.04512,388.5400085449219],[1742412060000,15.04516,15.04602,15.04366,15.04544,361.3500061035156],[1742412120000,15.04542,15.04828,15.04517,15.04696,368.6199951171875],[1742412180000,15.04699,15.04833,15.04046,15.04049,348.9800109863281],[1742412240000,15.04049,15.04329,15.04019,15.04084,393.80999755859375],[1742412300000,15.04061,15.04373,15.03993,15.04332,395.5400085449219],[1742412360000,15.04347,15.04606,15.04275,15.0457,430.6600036621094],[1742412420000,15.04581,15.04884,15.04555,15.04633,602.0499877929688],[1742412480000,15.04643,15.04941,15.04539,15.04895,661.260009765625],[1742412540000,15.04886,15.05077,15.04816,15.05057,427.7300109863281],[1742412600000,15.05065,15.05126,15.04916,15.05057,367.2699890136719],[1742412660000,15.05053,15.05142,15.04948,15.05002,341.989990234375],[1742412720000,15.05068,15.05158,15.0505,15.05142,126],[1742412780000,15.05174,15.05404,15.05028,15.05303,471.92999267578125],[1742412840000,15.05337,15.05486,15.0526,15.05329,704.6400146484375],[1742412900000,15.05317,15.05442,15.05253,15.05404,387.010009765625],[1742412960000,15.05398,15.05561,15.05278,15.05531,459.8699951171875],[1742413020000,15.05528,15.05528,15.04769,15.05066,414.3699951171875],[1742413080000,15.05068,15.05095,15.04696,15.0476,359.95001220703125],[1742413140000,15.04719,15.05638,15.04719,15.05387,331.8999938964844],[1742413200000,15.05387,15.05563,15.0523,15.05236,354.1099853515625],[1742413260000,15.05222,15.05442,15.05041,15.0539,334.57000732421875],[1742413320000,15.0539,15.05594,15.05229,15.0545,351.5400085449219],[1742413380000,15.05449,15.05539,15.05371,15.05539,355.9100036621094],[1742413440000,15.05539,15.05542,15.0534,15.05542,399.8699951171875],[1742413500000,15.05511,15.0601,15.05459,15.05937,408.7799987792969],[1742413560000,15.05892,15.06942,15.05851,15.06884,247.1699981689453],[1742413620000,15.06858,15.06963,15.06692,15.06903,263.1400146484375],[1742413680000,15.06912,15.07038,15.06782,15.06789,265.9800109863281],[1742413740000,15.068,15.07085,15.06793,15.07021,307.45001220703125],[1742413800000,15.07033,15.07159,15.06641,15.06759,340.9100036621094],[1742413860000,15.06758,15.06785,15.06392,15.06571,382.07000732421875],[1742413920000,15.06569,15.06588,15.06279,15.06339,369.2699890136719],[1742413980000,15.0634,15.06385,15.0623,15.06287,331.05999755859375],[1742414040000,15.0627,15.0627,15.06045,15.06122,235.9499969482422],[1742414100000,15.0612,15.06202,15.05859,15.05947,367.75],[1742414160000,15.05945,15.06162,15.05905,15.06087,169.1199951171875],[1742414220000,15.06086,15.0627,15.06083,15.0625,329.7799987792969],[1742414280000,15.06253,15.06634,15.06253,15.06536,291.8599853515625],[1742414340000,15.06535,15.06655,15.06346,15.06489,462.1600036621094],[1742414400000,15.06479,15.0663,15.06327,15.06624,182.1699981689453],[1742414460000,15.06614,15.06879,15.0658,15.06856,285.8399963378906],[1742414520000,15.06879,15.07074,15.06662,15.07031,267.6000061035156],[1742414580000,15.07039,15.07305,15.06989,15.07305,230.30999755859375],[1742414640000,15.07324,15.07499,15.0727,15.07483,162.35000610351562],[1742414700000,15.07516,15.08441,15.07516,15.08441,151.00999450683594],[1742414760000,15.08441,15.0849,15.0824,15.08265,207.35000610351562],[1742414820000,15.08265,15.08554,15.08227,15.0844,231.72000122070312],[1742414880000,15.0844,15.08479,15.07896,15.07976,239.64999389648438],[1742414940000,15.07985,15.08125,15.07919,15.08074,218.3300018310547],[1742415000000,15.08063,15.08173,15.07984,15.08144,223.1999969482422],[1742415060000,15.08144,15.0823,15.08098,15.08217,210.3699951171875],[1742415120000,15.08217,15.08396,15.07998,15.08275,234.55999755859375],[1742415180000,15.08275,15.08464,15.08262,15.0843,247.38999938964844],[1742415240000,15.08438,15.08511,15.08368,15.0845,185.89999389648438],[1742415300000,15.08456,15.08524,15.08428,15.0849,110.11000061035156],[1742415360000,15.08481,15.08558,15.08475,15.08547,140.8699951171875],[1742415420000,15.08558,15.08711,15.08499,15.08539,198.47999572753906],[1742415480000,15.08541,15.08646,15.08459,15.08635,160.7100067138672],[1742415540000,15.08634,15.08783,15.08587,15.08738,163.02999877929688],[1742415600000,15.08738,15.08749,15.08481,15.08552,155.8699951171875],[1742415660000,15.08553,15.08617,15.08543,15.08572,203.05999755859375],[1742415720000,15.08574,15.09043,15.08562,15.08899,152.3300018310547],[1742415780000,15.08881,15.08881,15.08637,15.08654,149.61000061035156],[1742415840000,15.08655,15.08744,15.0864,15.08699,251.8800048828125],[1742415900000,15.08682,15.08739,15.08438,15.08473,229.8300018310547],[1742415960000,15.08471,15.0879,15.0846,15.08785,328.5899963378906],[1742416020000,15.08792,15.08795,15.08479,15.08488,293.9800109863281],[1742416080000,15.08491,15.08559,15.08481,15.08559,238.27999877929688],[1742416140000,15.08562,15.08658,15.08459,15.08459,176.4499969482422],[1742416200000,15.08425,15.08468,15.08393,15.08398,292.70001220703125],[1742416260000,15.08401,15.08454,15.08382,15.08382,73.12999725341797],[1742416320000,15.08371,15.08423,15.0831,15.08333,125.16999816894531],[1742416380000,15.08333,15.08565,15.08307,15.08553,83.01000213623047],[1742416440000,15.08531,15.08615,15.08404,15.08404,30.030000686645508],[1742416500000,15.08489,15.08489,15.0817,15.08461,182.52000427246094],[1742416560000,15.08422,15.08508,15.08396,15.08473,109.41000366210938],[1742416620000,15.0845,15.08464,15.08277,15.08328,104.38999938964844],[1742416680000,15.08331,15.08476,15.08303,15.08439,79.38999938964844],[1742416740000,15.08439,15.08446,15.0835,15.08446,65.87000274658203],[1742416800000,15.08446,15.08456,15.0836,15.08432,74.01000213623047],[1742416860000,15.0842,15.08534,15.0836,15.08394,62.970001220703125],[1742416920000,15.08414,15.08414,15.07574,15.07702,122.33999633789062],[1742416980000,15.07659,15.07831,15.07613,15.07753,165.33999633789062],[1742417040000,15.07843,15.07883,15.07477,15.07653,141.57000732421875],[1742417100000,15.07622,15.07885,15.07543,15.07873,73.66000366210938],[1742417160000,15.07862,15.07862,15.07676,15.07733,65.77999877929688],[1742417220000,15.07745,15.07878,15.07732,15.07821,24.309999465942383],[1742417280000,15.07821,15.07886,15.0781,15.07824,38.61000061035156],[1742417340000,15.07812,15.07978,15.07812,15.07914,52.90999984741211],[1742417400000,15.07914,15.07922,15.07839,15.07895,114.05999755859375],[1742417460000,15.07884,15.07955,15.07766,15.07778,40.040000915527344],[1742417520000,15.07767,15.07767,15.07723,15.07739,25.739999771118164],[1742417580000,15.07739,15.07936,15.07739,15.07825,35.75],[1742417640000,15.07814,15.0787,15.07313,15.07386,85.80000305175781],[1742417700000,15.07417,15.08205,15.07273,15.08026,94.76000213623047],[1742417760000,15.08035,15.08204,15.07766,15.07893,64.43000030517578],[1742417820000,15.07841,15.08377,15.07757,15.07979,210.94000244140625],[1742417880000,15.07979,15.08884,15.07597,15.07597,124.41000366210938],[1742417940000,15.07757,15.07757,15.07061,15.07061,64.93000030517578],[1742418240000,15.06409,15.06452,15.06315,15.06315,10.699999809265137],[1742418300000,15.06406,15.06753,15.06406,15.06753,24.290000915527344],[1742418360000,15.06753,15.06956,15.06622,15.06956,88.02999877929688],[1742418420000,15.06956,15.07031,15.06526,15.06985,55.77000045776367],[1742418480000,15.06984,15.07027,15.06984,15.07024,27.170000076293945],[1742418540000,15.07028,15.07069,15.07028,15.07068,48.619998931884766],[1742418600000,15.07087,15.07087,15.07048,15.07084,15.729999542236328],[1742418660000,15.07126,15.07132,15.07123,15.0713,29.959999084472656],[1742418720000,15.06981,15.06984,15.06978,15.06981,14.979999542236328],[1742418780000,15.07053,15.07057,15.07052,15.07057,4.28000020980835],[1742418840000,15.07057,15.07109,15.07057,15.07104,28.889999389648438],[1742418900000,15.07105,15.07105,15.07081,15.07081,40.65999984741211],[1742418960000,15.07082,15.07082,15.07043,15.07046,47.08000183105469],[1742419020000,15.07045,15.07045,15.06796,15.06796,57.779998779296875],[1742419080000,15.06794,15.06987,15.06768,15.06975,54.56999969482422],[1742419140000,15.06975,15.07064,15.06968,15.07048,17.1200008392334],[1742419860000,15.05146,15.05146,15.05105,15.05105,2.859999895095825],[1742420040000,15.05043,15.05073,15.05043,15.05073,5.71999979019165],[1742420100000,15.05228,15.05657,15.05201,15.05657,11.4399995803833],[1742420160000,15.05657,15.05708,15.05525,15.05708,30.030000686645508],[1742420220000,15.05708,15.05708,15.0544,15.05441,11.4399995803833],[1742420400000,15.05708,15.05708,15.05708,15.05708,30.030000686645508],[1742420460000,15.0541,15.055,15.0541,15.05472,12.869999885559082],[1742420520000,15.05486,15.05506,15.05486,15.05506,4.289999961853027],[1742420700000,15.06091,15.06137,15.06091,15.06102,27.170000076293945],[1742420760000,15.06102,15.0617,15.06102,15.06158,28.600000381469727],[1742420820000,15.06159,15.06195,15.06158,15.06195,37.18000030517578],[1742420880000,15.06048,15.06048,15.06014,15.06014,14.300000190734863],[1742420940000,15.06014,15.06066,15.06014,15.06066,4.289999961853027],[1742421600000,15.07112,15.0712,15.06821,15.06821,35.34000015258789],[1742421660000,15.06606,15.06606,15.06464,15.06498,42.79999923706055],[1742421720000,15.06499,15.06521,15.06387,15.06387,33.16999816894531],[1742421780000,15.06435,15.06557,15.0642,15.06557,12.720000267028809],[1742421840000,15.06523,15.06542,15.06459,15.06462,24.6200008392334],[1742421900000,15.06461,15.06461,15.05989,15.06001,141.89999389648438],[1742421960000,15.06001,15.06012,15.05755,15.05755,38.15999984741211],[1742422020000,15.05845,15.05845,15.05755,15.05766,53.310001373291016],[1742422080000,15.05766,15.05766,15.05742,15.05766,18.59000015258789],[1742422140000,15.05766,15.05777,15.05754,15.05756,24.309999465942383],[1742422200000,15.05756,15.05778,15.05755,15.05766,15.729999542236328],[1742422260000,15.05789,15.05984,15.05766,15.05939,43.650001525878906],[1742422320000,15.05916,15.05961,15.05791,15.05961,125.25],[1742422380000,15.0595,15.06008,15.0595,15.05995,90.83000183105469],[1742422440000,15.06018,15.06063,15.05995,15.06063,41.470001220703125],[1742422500000,15.06063,15.06346,15.0604,15.06346,91.19999694824219],[1742422560000,15.06346,15.06391,15.06312,15.06369,60.08000183105469],[1742422620000,15.06369,15.06425,15.06369,15.06369,61.52000045776367],[1742422680000,15.06369,15.06414,15.06357,15.0638,88.41999816894531],[1742422740000,15.0638,15.06403,15.06335,15.06335,39.349998474121094],[1742422800000,15.06357,15.06391,15.06357,15.0638,55.83000183105469],[1742422860000,15.0638,15.0638,15.06212,15.06282,48.66999816894531],[1742422920000,15.06272,15.06317,15.0622,15.06236,31.459999084472656],[1742422980000,15.06236,15.06312,15.06199,15.06229,41.47999954223633],[1742423040000,15.06224,15.06227,15.06175,15.06193,67.23999786376953],[1742423100000,15.06193,15.06391,15.06183,15.06357,87.2300033569336],[1742423160000,15.06369,15.0655,15.06357,15.06491,72.61000061035156],[1742423220000,15.06495,15.06495,15.06402,15.06479,43.27000045776367],[1742423280000,15.06513,15.06513,15.06457,15.06457,37.54999923706055],[1742423340000,15.06457,15.06488,15.06434,15.06445,85.19000244140625],[1742423400000,15.06445,15.06632,15.06402,15.06632,83.70999908447266],[1742423460000,15.06605,15.06882,15.06594,15.06799,113.0999984741211],[1742423520000,15.06796,15.06813,15.06734,15.06754,77.25],[1742423580000,15.06731,15.06772,15.06713,15.06713,40.7599983215332],[1742423640000,15.06701,15.06756,15.06701,15.06734,30.030000686645508],[1742423700000,15.06711,15.06711,15.066,15.06618,34.31999969482422],[1742423760000,15.06595,15.06796,15.06502,15.06539,38.61000061035156],[1742423820000,15.06539,15.06624,15.06539,15.06596,64.44999694824219],[1742423880000,15.06621,15.06743,15.06608,15.06676,28.600000381469727],[1742423940000,15.06676,15.06743,15.06653,15.06743,11.4399995803833],[1742424000000,15.06755,15.06755,15.06683,15.06684,22.8799991607666],[1742424060000,15.06684,15.06718,15.06673,15.06684,20.020000457763672],[1742424120000,15.06707,15.06707,15.06605,15.06605,34.31999969482422],[1742424180000,15.06616,15.06639,15.06537,15.06582,52.90999984741211],[1742424240000,15.06605,15.06627,15.0657,15.0657,38.61000061035156],[1742424300000,15.06604,15.06712,15.06527,15.06555,51.47999954223633],[1742424360000,15.06555,15.06574,15.06505,15.06539,32.88999938964844],[1742424420000,15.0655,15.06606,15.06527,15.06595,45.7599983215332],[1742424480000,15.06606,15.06629,15.06606,15.06606,7.150000095367432],[1742424540000,15.06584,15.0664,15.06584,15.0664,18.59000015258789],[1742424600000,15.06489,15.06489,15.06315,15.06331,62.91999816894531],[1742424660000,15.06331,15.06377,15.06217,15.06355,85.80000305175781],[1742424720000,15.06355,15.06385,15.06311,15.06374,48.619998931884766],[1742424780000,15.06362,15.06409,15.06299,15.06386,51.47999954223633],[1742424840000,15.06388,15.06439,15.06386,15.06439,41.470001220703125],[1742424900000,15.064,15.06568,15.06397,15.06553,22.8799991607666],[1742424960000,15.06575,15.06581,15.06488,15.06497,65.77999877929688],[1742425020000,15.06496,15.06503,15.06307,15.06474,80.08000183105469],[1742425080000,15.06395,15.06467,15.06383,15.06467,40.040000915527344],[1742425140000,15.06479,15.06872,15.06467,15.06776,82.80999755859375],[1742425200000,15.068,15.06851,15.06733,15.06794,171.22000122070312],[1742425260000,15.0682,15.06827,15.06649,15.06667,171.50999450683594],[1742425320000,15.06668,15.06791,15.06644,15.0679,133.9499969482422],[1742425380000,15.06778,15.06784,15.06673,15.06699,144.4499969482422],[1742425440000,15.06726,15.06737,15.06601,15.06638,110.66999816894531],[1742425500000,15.06637,15.06701,15.06598,15.06644,69.54000091552734],[1742425560000,15.06636,15.06688,15.06586,15.06682,120.16000366210938],[1742425620000,15.06659,15.06715,15.06639,15.06673,64.4800033569336],[1742425680000,15.06673,15.06731,15.06652,15.06716,37.95000076293945],[1742425740000,15.06716,15.06734,15.06697,15.06734,26.920000076293945],[1742425800000,15.0679,15.0679,15.06266,15.06266,73.1500015258789],[1742425860000,15.06269,15.06369,15.06257,15.06359,60.25],[1742425920000,15.06381,15.06454,15.06381,15.06439,46.709999084472656],[1742425980000,15.06433,15.0655,15.06411,15.06524,28.790000915527344],[1742426040000,15.06535,15.06536,15.0648,15.06514,32.900001525878906],[1742426100000,15.06516,15.06551,15.06351,15.064,56.18000030517578],[1742426160000,15.064,15.06463,15.0622,15.0636,77.30000305175781],[1742426220000,15.06371,15.06382,15.06353,15.06353,47.189998626708984],[1742426280000,15.06356,15.06387,15.06112,15.06173,27.170000076293945],[1742426340000,15.06185,15.06207,15.06162,15.06196,31.5],[1742426400000,15.06219,15.06353,15.06196,15.06277,51.529998779296875],[1742426460000,15.06277,15.06359,15.0621,15.06354,108.08000183105469],[1742426520000,15.06359,15.06451,15.06328,15.06363,67.20999908447266],[1742426580000,15.06372,15.06375,15.06292,15.06305,60.83000183105469],[1742426640000,15.06316,15.06321,15.06283,15.06321,30.780000686645508],[1742426700000,15.06344,15.06424,15.06305,15.06384,65.80000305175781],[1742426760000,15.06395,15.06407,15.06295,15.06352,69.37000274658203],[1742426820000,15.06351,15.06418,15.06322,15.06395,22.8799991607666],[1742426880000,15.06402,15.06449,15.06392,15.06437,34.31999969482422],[1742426940000,15.06459,15.06462,15.06407,15.06417,52.90999984741211],[1742427000000,15.0644,15.06512,15.06421,15.06498,20.739999771118164],[1742427060000,15.06499,15.06533,15.06449,15.06521,60.08000183105469],[1742427120000,15.06506,15.06528,15.06416,15.06508,54.349998474121094],[1742427180000,15.0651,15.0681,15.0651,15.06799,100.2300033569336],[1742427240000,15.06765,15.06811,15.0662,15.06666,79.44999694824219],[1742427300000,15.06667,15.06956,15.06584,15.06941,90.16999816894531],[1742427360000,15.0694,15.07102,15.06859,15.06975,114.08999633789062],[1742427420000,15.06987,15.07012,15.06926,15.06964,73.6500015258789],[1742427480000,15.06961,15.07013,15.06942,15.06972,39.34000015258789],[1742427540000,15.06938,15.06963,15.06874,15.06927,104.43000030517578],[1742427600000,15.06928,15.06943,15.06907,15.06931,99.55000305175781],[1742427660000,15.06942,15.06942,15.06905,15.06913,45.7599983215332],[1742427720000,15.06913,15.07207,15.06913,15.07206,104.43000030517578],[1742427780000,15.07206,15.07293,15.0718,15.07247,54.88999938964844],[1742427840000,15.07225,15.07264,15.07192,15.07241,54.34000015258789],[1742427900000,15.07252,15.07297,15.07218,15.07231,48.619998931884766],[1742427960000,15.07262,15.07262,15.07041,15.07086,131.55999755859375],[1742428020000,15.07086,15.07181,15.07047,15.071,94.08000183105469],[1742428080000,15.07103,15.072,15.07103,15.07195,93.66999816894531],[1742428140000,15.07183,15.07242,15.07167,15.072,44.33000183105469],[1742428200000,15.07211,15.07296,15.0718,15.07219,85.08999633789062],[1742428260000,15.07217,15.07291,15.07119,15.0722,99.05000305175781],[1742428320000,15.0722,15.07265,15.0677,15.0677,40.040000915527344],[1742428380000,15.06772,15.06893,15.06768,15.06893,55.77000045776367],[1742428440000,15.06891,15.06959,15.06867,15.06955,29.31999969482422],[1742428500000,15.06954,15.07001,15.06947,15.06952,50.060001373291016],[1742428560000,15.06951,15.0702,15.06922,15.06968,38.63999938964844],[1742428620000,15.0697,15.06971,15.06815,15.06827,65.77999877929688],[1742428680000,15.06816,15.06963,15.06629,15.06918,47.189998626708984],[1742428740000,15.06906,15.06933,15.06833,15.06903,42.900001525878906]]