[[1742342400000,13.60777,13.60851,13.60662,13.60696,116.69000244140625],[1742342460000,13.60696,13.60747,13.60674,13.60684,60.65999984741211],[1742342520000,13.60684,13.60757,13.60674,13.60757,100.91000366210938],[1742342580000,13.60757,13.60828,13.60685,13.6081,51.33000183105469],[1742342640000,13.6081,13.6081,13.60728,13.60808,32.91999816894531],[1742342700000,13.60808,13.60839,13.60787,13.60839,35.2400016784668],[1742342760000,13.60839,13.60849,13.60807,13.60849,40.619998931884766],[1742342820000,13.60828,13.60906,13.60824,13.60906,41.5099983215332],[1742342880000,13.60906,13.61415,13.60904,13.61394,58.72999954223633],[1742342940000,13.61395,13.61415,13.61317,13.61318,29.31999969482422],[1742343000000,13.61327,13.6137,13.61277,13.61341,44.36000061035156],[1742343060000,13.61351,13.61355,13.61204,13.61312,63.90999984741211],[1742343120000,13.61274,13.61332,13.61251,13.61284,48.630001068115234],[1742343180000,13.61283,13.61284,13.61177,13.61219,30.030000686645508],[1742343240000,13.61219,13.61219,13.61149,13.61216,31.459999084472656],[1742343300000,13.61216,13.61378,13.61179,13.61251,90.91000366210938],[1742343360000,13.61251,13.61292,13.61251,13.61274,27.219999313354492],[1742343420000,13.61274,13.61401,13.61244,13.61328,46.150001525878906],[1742343480000,13.61328,13.62061,13.612,13.61776,103.69999694824219],[1742343540000,13.6178,13.61787,13.61747,13.61786,114.4000015258789],[1742343600000,13.61786,13.61873,13.61671,13.61683,155.8699951171875],[1742343660000,13.61706,13.61809,13.61656,13.61695,173.02999877929688],[1742343720000,13.61696,13.61705,13.61622,13.61654,124.12999725341797],[1742343780000,13.61654,13.61774,13.61644,13.61726,117.8499984741211],[1742343840000,13.61712,13.61776,13.61712,13.61756,59.72999954223633],[1742343900000,13.61776,13.61892,13.61776,13.61882,113.80999755859375],[1742343960000,13.61896,13.61902,13.61849,13.61849,157.42999267578125],[1742344020000,13.61859,13.61932,13.61819,13.61912,186.16000366210938],[1742344080000,13.61913,13.61955,13.61881,13.61914,136.00999450683594],[1742344140000,13.61914,13.61925,13.61812,13.61838,114.97000122070312],[1742344200000,13.61838,13.61838,13.61797,13.61816,73.91999816894531],[1742344260000,13.61816,13.6184,13.61741,13.61809,67.20999908447266],[1742344320000,13.61809,13.61809,13.61697,13.61697,72.63999938964844],[1742344380000,13.61697,13.6199,13.61574,13.61779,130.67999267578125],[1742344440000,13.61787,13.61929,13.61777,13.61929,170.75999450683594],[1742344500000,13.61899,13.61937,13.61599,13.61609,146.39999389648438],[1742344560000,13.61609,13.6164,13.61527,13.61539,56.959999084472656],[1742344620000,13.6154,13.61542,13.61467,13.61532,131.8300018310547],[1742344680000,13.61531,13.61572,13.61451,13.61572,124.41000366210938],[1742344740000,13.61593,13.61593,13.6156,13.61582,62.470001220703125],[1742344800000,13.61583,13.61593,13.6155,13.6155,57.83000183105469],[1742344860000,13.6155,13.61676,13.61549,13.61646,75.41000366210938],[1742344920000,13.6166,13.61672,13.61618,13.61649,26.15999984741211],[1742344980000,13.61629,13.61728,13.61592,13.61614,92.87000274658203],[1742345040000,13.61589,13.61623,13.61441,13.61441,91.80999755859375],[1742345100000,13.61488,13.61658,13.61438,13.61489,73.73999786376953],[1742345160000,13.61489,13.61588,13.61419,13.61463,74.02999877929688],[1742345220000,13.61464,13.61602,13.61442,13.61528,65.77999877929688],[1742345280000,13.61528,13.61528,13.61309,13.61397,109.33999633789062],[1742345340000,13.61407,13.61427,13.61183,13.6125,119.66000366210938],[1742345400000,13.6126,13.61423,13.6126,13.61369,70.83999633789062],[1742345460000,13.61383,13.61383,13.61281,13.61296,61.90999984741211],[1742345520000,13.61337,13.61423,13.61233,13.61233,167.42999267578125],[1742345580000,13.61243,13.61432,13.61213,13.61432,245.00999450683594],[1742345640000,13.61452,13.6149,13.61321,13.6147,320.9700012207031],[1742345700000,13.61459,13.61459,13.61059,13.61227,356.239990234375],[1742345760000,13.61217,13.61259,13.61141,13.61181,188.66000366210938],[1742345820000,13.61181,13.61303,13.6111,13.61267,116.69999694824219],[1742345880000,13.61246,13.61267,13.61137,13.61228,85.01000213623047],[1742345940000,13.61247,13.61294,13.61095,13.61294,163.77999877929688],[1742346000000,13.61304,13.61467,13.61273,13.61371,130.9499969482422],[1742346060000,13.6134,13.61455,13.61281,13.61328,91.61000061035156],[1742346120000,13.61338,13.61338,13.61162,13.61246,100.9800033569336],[1742346180000,13.61225,13.61297,13.61098,13.61099,130.32000732421875],[1742346240000,13.61119,13.61201,13.61037,13.61069,87.33000183105469],[1742346300000,13.61069,13.61205,13.60998,13.61104,188.3300018310547],[1742346360000,13.61104,13.6121,13.61011,13.61115,168.14999389648438],[1742346420000,13.61104,13.61104,13.60911,13.61021,181.1300048828125],[1742346480000,13.61021,13.61124,13.6094,13.61094,189.69000244140625],[1742346540000,13.61094,13.61134,13.60936,13.61036,95.86000061035156],[1742346600000,13.61037,13.61132,13.60955,13.61123,105.81999969482422],[1742346660000,13.61082,13.61227,13.61036,13.61178,71.5],[1742346720000,13.61245,13.61336,13.61181,13.61248,134.47999572753906],[1742346780000,13.61258,13.61774,13.61213,13.6173,136.58999633789062],[1742346840000,13.6172,13.62014,13.61682,13.61948,156.58999633789062],[1742346900000,13.6197,13.6207,13.61912,13.62069,184.3300018310547],[1742346960000,13.62089,13.6215,13.62048,13.62106,220.97000122070312],[1742347020000,13.62107,13.62107,13.6149,13.61551,219.61000061035156],[1742347080000,13.615,13.61613,13.61448,13.61537,270.9700012207031],[1742347140000,13.61537,13.61743,13.61473,13.61723,250.25999450683594],[1742347200000,13.61705,13.61781,13.61546,13.61655,123.05999755859375],[1742347260000,13.61637,13.6179,13.61574,13.61684,125.36000061035156],[1742347320000,13.6167,13.61712,13.61503,13.61608,164.16000366210938],[1742347380000,13.61598,13.61677,13.61529,13.61628,130.00999450683594],[1742347440000,13.61618,13.6171,13.61411,13.61574,103.54000091552734],[1742347500000,13.61589,13.61623,13.61457,13.61564,99.12999725341797],[1742347560000,13.61564,13.61613,13.61479,13.61563,64.37000274658203],[1742347620000,13.61573,13.61721,13.6151,13.61664,151.69000244140625],[1742347680000,13.61649,13.61713,13.61535,13.61597,108.66999816894531],[1742347740000,13.61572,13.61644,13.61535,13.6156,79.66999816894531],[1742347800000,13.61549,13.61708,13.61549,13.61619,165.3000030517578],[1742347860000,13.61646,13.6176,13.615,13.6165,150.7899932861328],[1742347920000,13.6165,13.61658,13.61463,13.61574,112.26000213623047],[1742347980000,13.61485,13.61516,13.61143,13.61245,133.72000122070312],[1742348040000,13.61255,13.6135,13.6114,13.61203,164.64999389648438],[1742348100000,13.61203,13.61283,13.61037,13.61176,133.02999877929688],[1742348160000,13.61176,13.61271,13.61042,13.6119,135.74000549316406],[1742348220000,13.6119,13.61504,13.61174,13.61408,117.4800033569336],[1742348280000,13.61413,13.61551,13.6137,13.61493,250.9499969482422],[1742348340000,13.61473,13.61642,13.61432,13.61629,270.05999755859375],[1742348400000,13.61619,13.61752,13.61571,13.61615,196.14999389648438],[1742348460000,13.61625,13.61734,13.6159,13.61687,292.5299987792969],[1742348520000,13.61687,13.61748,13.61531,13.61531,170.07000732421875],[1742348580000,13.61563,13.61666,13.61449,13.61591,166.7899932861328],[1742348640000,13.61601,13.61661,13.61429,13.61565,177.7899932861328],[1742348700000,13.61577,13.61694,13.61522,13.61569,190.4600067138672],[1742348760000,13.61559,13.61579,13.61351,13.61409,97.30000305175781],[1742348820000,13.61425,13.61577,13.61328,13.61499,90.93000030517578],[1742348880000,13.61505,13.61771,13.61505,13.61746,133.02000427246094],[1742348940000,13.61767,13.61898,13.61658,13.61889,172.00999450683594],[1742349000000,13.61889,13.61939,13.61806,13.61898,109.06999969482422],[1742349060000,13.61855,13.61857,13.61632,13.61784,158.42999267578125],[1742349120000,13.61794,13.61858,13.61675,13.6175,153.36000061035156],[1742349180000,13.61734,13.6184,13.61665,13.61731,118.0999984741211],[1742349240000,13.61716,13.61817,13.61684,13.61744,106.30999755859375],[1742349300000,13.61754,13.6184,13.61628,13.61737,148.25999450683594],[1742349360000,13.61714,13.61911,13.61629,13.61911,159.60000610351562],[1742349420000,13.61901,13.61929,13.61782,13.61803,147.1199951171875],[1742349480000,13.61804,13.61943,13.61768,13.61869,185.97000122070312],[1742349540000,13.61889,13.61961,13.61762,13.61815,180.24000549316406],[1742349600000,13.61845,13.61905,13.61734,13.61821,219.1300048828125],[1742349660000,13.61818,13.6186,13.61659,13.61723,170.25],[1742349720000,13.61723,13.61906,13.6163,13.6183,187.6300048828125],[1742349780000,13.6184,13.61886,13.61668,13.61725,126.61000061035156],[1742349840000,13.61731,13.61826,13.61599,13.61627,138.44000244140625],[1742349900000,13.61655,13.61679,13.61471,13.61514,127.91000366210938],[1742349960000,13.61524,13.61545,13.61337,13.61424,140.58999633789062],[1742350020000,13.61434,13.61461,13.61283,13.61388,166.8300018310547],[1742350080000,13.61356,13.61379,13.61144,13.61297,152.55999755859375],[1742350140000,13.61297,13.61394,13.61162,13.61366,153.19000244140625],[1742350200000,13.61304,13.61373,13.61194,13.6127,125.0199966430664],[1742350260000,13.6127,13.61383,13.61105,13.61335,99.12000274658203],[1742350320000,13.61272,13.61375,13.61249,13.61321,166.22999572753906],[1742350380000,13.61321,13.61357,13.61196,13.61343,175.3000030517578],[1742350440000,13.61383,13.61487,13.61331,13.61442,181.92999267578125],[1742350500000,13.61442,13.61531,13.61311,13.61399,117.91000366210938],[1742350560000,13.61414,13.61452,13.61314,13.61353,120.2300033569336],[1742350620000,13.61376,13.61545,13.61365,13.61535,154.4199981689453],[1742350680000,13.61545,13.61565,13.61373,13.61455,80.58999633789062],[1742350740000,13.61445,13.61577,13.61392,13.6142,137.5500030517578],[1742350800000,13.61431,13.61558,13.61384,13.61446,151.27999877929688],[1742350860000,13.61436,13.61586,13.61358,13.61548,197.44000244140625],[1742350920000,13.61548,13.61568,13.61507,13.61541,104.47000122070312],[1742350980000,13.6153,13.61872,13.61525,13.61723,85.87000274658203],[1742351040000,13.61723,13.61744,13.6165,13.61692,40.7599983215332],[1742351100000,13.61692,13.61764,13.61433,13.61556,260.67999267578125],[1742351160000,13.61535,13.61739,13.61535,13.61575,119.41000366210938],[1742351220000,13.61585,13.61701,13.61517,13.61527,102.26000213623047],[1742351280000,13.61517,13.61661,13.61442,13.61467,158.1699981689453],[1742351340000,13.61454,13.61607,13.61416,13.61447,140.25999450683594],[1742351400000,13.61437,13.61541,13.61346,13.61417,259.3699951171875],[1742351460000,13.61407,13.616,13.61164,13.61201,167.8699951171875],[1742351520000,13.61201,13.61319,13.61119,13.61232,172.77000427246094],[1742351580000,13.61242,13.614,13.61199,13.61321,199.3800048828125],[1742351640000,13.61332,13.61391,13.61236,13.61379,174.5800018310547],[1742351700000,13.61379,13.61525,13.61357,13.6137,145.27000427246094],[1742351760000,13.6139,13.6139,13.61175,13.6133,140.27999877929688],[1742351820000,13.6134,13.61358,13.61123,13.61178,153.80999755859375],[1742351880000,13.61178,13.61201,13.61099,13.61107,87.33000183105469],[1742351940000,13.61162,13.61209,13.61081,13.61209,110.2300033569336],[1742352000000,13.61219,13.61279,13.61067,13.6126,126.29000091552734],[1742352060000,13.6129,13.61329,13.6111,13.61208,120.44000244140625],[1742352120000,13.61209,13.61325,13.61059,13.61228,130.44000244140625],[1742352180000,13.61238,13.61242,13.61063,13.61136,109.58999633789062],[1742352240000,13.61136,13.6118,13.61034,13.61055,86.56999969482422],[1742352300000,13.61034,13.612,13.60924,13.60963,141.5800018310547],[1742352360000,13.60933,13.61168,13.60933,13.61092,168.75999450683594],[1742352420000,13.61093,13.61201,13.61055,13.61136,127.31999969482422],[1742352480000,13.61136,13.61136,13.60928,13.61079,117.0999984741211],[1742352540000,13.61069,13.61134,13.60985,13.60985,139.1300048828125],[1742352600000,13.61015,13.61249,13.61005,13.61123,82.51000213623047],[1742352660000,13.61123,13.61264,13.61046,13.61185,118.97000122070312],[1742352720000,13.61185,13.61232,13.61059,13.61067,80.08000183105469],[1742352780000,13.61038,13.61113,13.60961,13.61083,81.51000213623047],[1742352840000,13.61036,13.61054,13.60982,13.60982,55.77000045776367],[1742352900000,13.61039,13.61136,13.61011,13.61021,74.79000091552734],[1742352960000,13.61,13.61131,13.60875,13.60953,77.30999755859375],[1742353020000,13.60964,13.61031,13.60923,13.60966,84.41000366210938],[1742353080000,13.60976,13.61118,13.60966,13.6108,95.95999908447266],[1742353140000,13.61059,13.61207,13.61059,13.61158,116.68000030517578],[1742353200000,13.61158,13.61184,13.60967,13.61091,102.33999633789062],[1742353260000,13.61091,13.61103,13.60918,13.61103,92.30000305175781],[1742353320000,13.61022,13.61097,13.60943,13.60998,67.20999908447266],[1742353380000,13.61084,13.61113,13.60994,13.61039,85.83999633789062],[1742353440000,13.61039,13.61068,13.60917,13.61023,96.62000274658203],[1742353500000,13.61033,13.61048,13.60879,13.61016,112.0199966430664],[1742353560000,13.61016,13.61039,13.60822,13.609,96.58999633789062],[1742353620000,13.6089,13.61026,13.60835,13.60954,148.1699981689453],[1742353680000,13.60992,13.60992,13.60912,13.60958,64.41999816894531],[1742353740000,13.60959,13.61162,13.60949,13.61036,76.54000091552734],[1742353800000,13.61046,13.61057,13.60998,13.61015,43.630001068115234],[1742353860000,13.6113,13.6113,13.60865,13.60989,112.80000305175781],[1742353920000,13.61009,13.61059,13.60855,13.60875,69.80999755859375],[1742353980000,13.60905,13.60905,13.60739,13.60823,90.9000015258789],[1742354040000,13.60843,13.60992,13.60792,13.60942,80.83999633789062],[1742354100000,13.61011,13.61155,13.60959,13.61111,67.27999877929688],[1742354160000,13.61092,13.61455,13.61071,13.61263,208.99000549316406],[1742354220000,13.61255,13.61434,13.61255,13.61351,133.8699951171875],[1742354280000,13.61351,13.61351,13.61158,13.61227,212.44000244140625],[1742354340000,13.61227,13.61354,13.61146,13.61202,128.75],[1742354400000,13.61192,13.61358,13.61161,13.61289,121.5999984741211],[1742354460000,13.61289,13.61467,13.61197,13.61349,230.47000122070312],[1742354520000,13.61341,13.61417,13.61251,13.61272,64.3499984741211],[1742354580000,13.61292,13.61335,13.6116,13.61263,97.27999877929688],[1742354640000,13.61253,13.61355,13.61155,13.61303,74.38999938964844],[1742354700000,13.61303,13.61506,13.61293,13.61425,90.9000015258789],[1742354760000,13.61425,13.61635,13.61364,13.61486,108.94999694824219],[1742354820000,13.61465,13.61635,13.61437,13.61517,117.58999633789062],[1742354880000,13.61518,13.61826,13.61476,13.61783,183.0800018310547],[1742354940000,13.61773,13.61821,13.61638,13.61638,176.02999877929688],[1742355000000,13.61628,13.61729,13.61609,13.61707,102.25],[1742355060000,13.61707,13.61748,13.61608,13.61635,117.26000213623047],[1742355120000,13.61635,13.61782,13.61635,13.61698,259.9800109863281],[1742355180000,13.61678,13.61759,13.61591,13.61658,193.8000030517578],[1742355240000,13.61604,13.61729,13.61592,13.61593,151.5399932861328],[1742355300000,13.61591,13.61644,13.61445,13.61626,167.4499969482422],[1742355360000,13.61606,13.61606,13.6147,13.61498,158],[1742355420000,13.61516,13.61652,13.61516,13.61583,63.43000030517578],[1742355480000,13.61583,13.61825,13.61583,13.61688,203.6699981689453],[1742355540000,13.61704,13.61797,13.61543,13.61581,237.9499969482422],[1742355600000,13.61535,13.61708,13.61439,13.6157,233.44000244140625],[1742355660000,13.61592,13.61714,13.61507,13.61648,238.38999938964844],[1742355720000,13.61632,13.61668,13.61531,13.61617,188.0399932861328],[1742355780000,13.61617,13.61825,13.61557,13.61773,221.61000061035156],[1742355840000,13.61777,13.6181,13.61748,13.61755,52.06999969482422],[1742355900000,13.61755,13.61834,13.61708,13.6179,138.1199951171875],[1742355960000,13.61821,13.61891,13.61638,13.61814,305.19000244140625],[1742356020000,13.61814,13.61871,13.61678,13.61769,280.3800048828125],[1742356080000,13.61769,13.61823,13.61668,13.61693,263.1000061035156],[1742356140000,13.61651,13.61753,13.61592,13.61665,158.72999572753906],[1742356200000,13.61675,13.61715,13.61616,13.61702,151.5800018310547],[1742356260000,13.61691,13.6177,13.61649,13.61649,76.52999877929688],[1742356320000,13.61681,13.61848,13.61646,13.61811,115.12999725341797],[1742356380000,13.61811,13.61821,13.61685,13.61778,84.37000274658203],[1742356440000,13.61738,13.61951,13.61642,13.61923,276.57000732421875],[1742356500000,13.61923,13.61978,13.61855,13.61928,146.63999938964844],[1742356560000,13.61918,13.6195,13.61784,13.61895,223.14999389648438],[1742356620000,13.61905,13.61938,13.61751,13.61937,163.32000732421875],[1742356680000,13.61927,13.61944,13.61699,13.61764,64.3499984741211],[1742356740000,13.61754,13.61873,13.61727,13.61873,39.349998474121094],[1742356800000,13.61853,13.61964,13.61812,13.61842,72.98999786376953],[1742356860000,13.6186,13.61894,13.61667,13.61818,60.06999969482422],[1742356920000,13.61829,13.61896,13.61829,13.61876,39.70000076293945],[1742356980000,13.61876,13.61876,13.61755,13.61756,52.93000030517578],[1742357040000,13.61808,13.61924,13.61783,13.61818,43.619998931884766],[1742357100000,13.61808,13.61901,13.61746,13.61747,57.91999816894531],[1742357160000,13.61709,13.61811,13.61709,13.61721,15.729999542236328],[1742357220000,13.61722,13.61742,13.61637,13.61708,20.739999771118164],[1742357280000,13.61688,13.6182,13.61634,13.61677,77.98999786376953],[1742357340000,13.61678,13.61761,13.61667,13.61699,35.06999969482422],[1742357400000,13.61668,13.61818,13.61668,13.61708,83.0199966430664],[1742357460000,13.61708,13.61708,13.61683,13.61684,30.059999465942383],[1742357520000,13.61674,13.61778,13.61581,13.6166,106.6500015258789],[1742357580000,13.6167,13.61691,13.61499,13.6155,82.30999755859375],[1742357640000,13.6157,13.61651,13.61468,13.61569,98.05000305175781],[1742357700000,13.61584,13.61605,13.61441,13.61491,55.810001373291016],[1742357760000,13.61501,13.6157,13.61449,13.6157,48.470001220703125],[1742357820000,13.6158,13.61694,13.61577,13.61694,52.369998931884766],[1742357880000,13.61694,13.61733,13.61645,13.617,53.0099983215332],[1742357940000,13.61687,13.61687,13.61553,13.61585,62.2599983215332],[1742358000000,13.61585,13.61681,13.61579,13.61676,62.97999954223633],[1742358060000,13.61656,13.61671,13.61598,13.61632,57.2400016784668],[1742358120000,13.61632,13.61708,13.61578,13.61688,79.43000030517578],[1742358180000,13.61909,13.61922,13.61731,13.61731,81.76000213623047],[1742358240000,13.61741,13.61757,13.61668,13.61729,57.2400016784668],[1742358300000,13.61719,13.61739,13.61676,13.61676,67.27999877929688],[1742358360000,13.61697,13.61717,13.61649,13.61703,35.7599983215332],[1742358420000,13.61693,13.61703,13.6156,13.61655,73.69999694824219],[1742358480000,13.61595,13.61924,13.61576,13.61891,61.4900016784668],[1742358540000,13.61871,13.62083,13.61871,13.61968,65.08000183105469],[1742358600000,13.61958,13.62063,13.61922,13.62037,64.3499984741211],[1742358660000,13.62037,13.62093,13.61898,13.62074,65.80000305175781],[1742358720000,13.62064,13.62116,13.61932,13.62063,95.93000030517578],[1742358780000,13.62084,13.62201,13.62046,13.62118,54.34000015258789],[1742358840000,13.62118,13.6217,13.61979,13.62126,91.5199966430664],[1742358900000,13.62098,13.62098,13.619,13.61961,51.47999954223633],[1742358960000,13.61951,13.62006,13.61854,13.61875,65.77999877929688],[1742359020000,13.61875,13.62064,13.61864,13.62044,64.3499984741211],[1742359080000,13.62044,13.62069,13.62013,13.62048,27.899999618530273],[1742359140000,13.62028,13.62084,13.62028,13.62064,48.65999984741211],[1742359200000,13.62064,13.6271,13.62056,13.62642,78.70999908447266],[1742359260000,13.62652,13.62652,13.62539,13.6256,58.689998626708984],[1742359320000,13.6256,13.62685,13.6256,13.62664,69.37999725341797],[1742359380000,13.6275,13.62942,13.62685,13.62767,125.31999969482422],[1742359440000,13.62751,13.62841,13.62693,13.62829,116.62999725341797],[1742359500000,13.62819,13.62826,13.62722,13.62753,95.81999969482422],[1742359560000,13.62774,13.62871,13.6267,13.6279,120.26000213623047],[1742359620000,13.6279,13.6279,13.62625,13.62679,268.67999267578125],[1742359680000,13.62679,13.627,13.62471,13.62482,143.92999267578125],[1742359740000,13.62482,13.62561,13.62389,13.62525,114.48999786376953],[1742359800000,13.62475,13.6253,13.62314,13.62341,97.69999694824219],[1742359860000,13.62415,13.62546,13.62285,13.62381,98.08000183105469],[1742359920000,13.62394,13.62494,13.62329,13.62486,92.37999725341797],[1742359980000,13.62489,13.62606,13.6243,13.6249,138.3300018310547],[1742360040000,13.62511,13.62569,13.62459,13.62526,135.05999755859375],[1742360100000,13.62514,13.6258,13.62425,13.62481,77.62000274658203],[1742360160000,13.62484,13.625,13.62383,13.62475,64.04000091552734],[1742360220000,13.62486,13.62579,13.62457,13.62461,88.77999877929688],[1742360280000,13.62482,13.62531,13.62398,13.62424,100.20999908447266],[1742360340000,13.62444,13.62444,13.62292,13.62389,106.9800033569336],[1742360400000,13.62401,13.62503,13.62219,13.62372,213.80999755859375],[1742360460000,13.62382,13.62516,13.6212,13.62125,177.13999938964844],[1742360520000,13.62141,13.623,13.62074,13.62232,159.00999450683594],[1742360580000,13.62212,13.62222,13.6195,13.62115,141.16000366210938],[1742360640000,13.62125,13.62125,13.61939,13.62004,115.94000244140625],[1742360700000,13.61993,13.62157,13.61983,13.62102,72.9800033569336],[1742360760000,13.62163,13.62337,13.62149,13.62311,70.80000305175781],[1742360820000,13.62311,13.62338,13.62246,13.62279,174.86000061035156],[1742360880000,13.62289,13.6239,13.62256,13.62296,102.55999755859375],[1742360940000,13.62315,13.62361,13.62222,13.62361,145.74000549316406],[1742361000000,13.62361,13.62382,13.62285,13.62367,105.5199966430664],[1742361060000,13.62357,13.62407,13.61579,13.61714,343.67999267578125],[1742361120000,13.61714,13.61926,13.61714,13.61862,190.08999633789062],[1742361180000,13.61862,13.6191,13.61826,13.61868,205.2100067138672],[1742361240000,13.61858,13.61982,13.61822,13.61927,127.44000244140625],[1742361300000,13.61927,13.62003,13.61799,13.61985,129.1300048828125],[1742361360000,13.61985,13.6206,13.61928,13.62039,127.7300033569336],[1742361420000,13.62054,13.62075,13.6197,13.62075,51.4900016784668],[1742361480000,13.62075,13.62118,13.62,13.62,50.81999969482422],[1742361540000,13.6201,13.62417,13.61942,13.62412,97.93000030517578],[1742361600000,13.62392,13.62481,13.6235,13.62392,113.88999938964844],[1742361660000,13.62393,13.62438,13.6237,13.62438,68.05999755859375],[1742361720000,13.62452,13.6246,13.62344,13.62346,118.94999694824219],[1742361780000,13.62346,13.62394,13.62084,13.62329,100.51000213623047],[1742361840000,13.62309,13.62319,13.62107,13.62243,187.0399932861328],[1742361900000,13.62233,13.62285,13.61948,13.61993,133.0399932861328],[1742361960000,13.61993,13.61993,13.61831,13.61884,103.36000061035156],[1742362020000,13.61884,13.61927,13.6183,13.61864,60.11000061035156],[1742362080000,13.61882,13.6192,13.61816,13.61845,134.25],[1742362140000,13.61845,13.61996,13.61774,13.61974,94.37999725341797],[1742362200000,13.61957,13.62013,13.61858,13.61867,60.810001373291016],[1742362260000,13.61887,13.62329,13.6179,13.62257,70.08000183105469],[1742362320000,13.62251,13.62353,13.62189,13.62237,86.58999633789062],[1742362380000,13.62237,13.62392,13.62163,13.6227,51.47999954223633],[1742362440000,13.62219,13.62371,13.62219,13.62273,67.20999908447266],[1742362500000,13.62247,13.62371,13.62218,13.62269,69.06999969482422],[1742362560000,13.62288,13.62408,13.62257,13.62408,76.58999633789062],[1742362620000,13.62387,13.6275,13.62331,13.62699,165.25],[1742362680000,13.62699,13.6284,13.62677,13.62748,223.3699951171875],[1742362740000,13.62772,13.62821,13.62576,13.62685,285.54998779296875],[1742362800000,13.62638,13.62872,13.62554,13.62736,237.52000427246094],[1742362860000,13.62749,13.62885,13.62738,13.62776,125.20999908447266],[1742362920000,13.6285,13.6285,13.62712,13.62773,103.83000183105469],[1742362980000,13.62743,13.62829,13.62628,13.62728,114.04000091552734],[1742363040000,13.62718,13.62808,13.62621,13.62696,107.36000061035156],[1742363100000,13.62667,13.62876,13.62476,13.62497,162.47999572753906],[1742363160000,13.62497,13.62603,13.62187,13.6229,112.01000213623047],[1742363220000,13.62287,13.62714,13.62232,13.62607,190.1300048828125],[1742363280000,13.62617,13.62617,13.62442,13.62471,90.9000015258789],[1742363340000,13.62461,13.62595,13.62388,13.62585,116.18000030517578],[1742363400000,13.62507,13.62512,13.62295,13.62347,140.82000732421875],[1742363460000,13.62368,13.62754,13.62368,13.62575,62.2599983215332],[1742363520000,13.62565,13.62617,13.62503,13.62503,106.62999725341797],[1742363580000,13.62523,13.62725,13.62503,13.62623,117.2699966430664],[1742363640000,13.62613,13.62672,13.62505,13.62555,86.62999725341797],[1742363700000,13.6257,13.62666,13.6247,13.62582,85.70999908447266],[1742363760000,13.62602,13.62686,13.62431,13.62491,140.25999450683594],[1742363820000,13.62481,13.62534,13.62282,13.62319,221.5399932861328],[1742363880000,13.62328,13.62511,13.62322,13.62484,99.08999633789062],[1742363940000,13.62484,13.62582,13.62432,13.62539,104.45999908447266],[1742364000000,13.62528,13.62702,13.62388,13.62509,182.75],[1742364060000,13.62509,13.62631,13.62316,13.62574,256.8500061035156],[1742364120000,13.62548,13.62632,13.62463,13.62463,168.02999877929688],[1742364180000,13.62543,13.62543,13.62363,13.6243,103.4000015258789],[1742364240000,13.62412,13.62448,13.62281,13.62387,107.37999725341797],[1742364300000,13.62419,13.6253,13.62313,13.62398,130.17999267578125],[1742364360000,13.62398,13.62988,13.62397,13.62961,188.72000122070312],[1742364420000,13.62906,13.62906,13.6267,13.62795,137.63999938964844],[1742364480000,13.6278,13.63004,13.6278,13.62944,172.22000122070312],[1742364540000,13.62948,13.63017,13.62854,13.62948,103.02999877929688],[1742364600000,13.62927,13.63009,13.62849,13.62978,71.12000274658203],[1742364660000,13.62968,13.63474,13.62968,13.63386,142.14999389648438],[1742364720000,13.63366,13.63521,13.63271,13.63286,166.1199951171875],[1742364780000,13.63266,13.63659,13.63266,13.63608,572.8599853515625],[1742364840000,13.63593,13.63593,13.63082,13.63128,387.45001220703125],[1742364900000,13.63116,13.63204,13.63046,13.63081,260.3699951171875],[1742364960000,13.6306,13.6318,13.63038,13.6318,132.25],[1742365020000,13.6318,13.63319,13.6318,13.63281,170.52999877929688],[1742365080000,13.6327,13.63332,13.63199,13.63232,138.30999755859375],[1742365140000,13.63232,13.63319,13.62996,13.63017,99.86000061035156],[1742365200000,13.63025,13.63054,13.62774,13.62836,117.51000213623047],[1742365260000,13.62826,13.62961,13.62792,13.62907,114.8499984741211],[1742365320000,13.62917,13.62952,13.62826,13.62862,133.72999572753906],[1742365380000,13.62862,13.62921,13.62788,13.62821,125.94999694824219],[1742365440000,13.62833,13.62879,13.62774,13.6286,98.4000015258789],[1742365500000,13.6285,13.62938,13.62666,13.6288,160.55999755859375],[1742365560000,13.6288,13.62891,13.62675,13.62759,116.61000061035156],[1742365620000,13.6277,13.62806,13.62702,13.62768,127.7300033569336],[1742365680000,13.62753,13.62855,13.62688,13.62821,157.4199981689453],[1742365740000,13.62821,13.63559,13.62821,13.63466,457.69000244140625],[1742365800000,13.63474,13.63939,13.63397,13.63792,209.52999877929688],[1742365860000,13.63802,13.63946,13.63802,13.63898,200.85000610351562],[1742365920000,13.63869,13.63957,13.63449,13.63468,183.94000244140625],[1742365980000,13.63467,13.63596,13.63383,13.63449,281.239990234375],[1742366040000,13.63459,13.63567,13.63062,13.63073,410.9200134277344],[1742366100000,13.63068,13.63209,13.62971,13.63187,224.3300018310547],[1742366160000,13.63187,13.63324,13.6314,13.63283,257.67999267578125],[1742366220000,13.63291,13.63449,13.63093,13.63435,440.2200012207031],[1742366280000,13.63425,13.63995,13.63396,13.63877,761.3200073242188],[1742366340000,13.63841,13.63849,13.63548,13.63644,529.8699951171875],[1742366400000,13.63633,13.63635,13.63277,13.6342,241.0399932861328],[1742366460000,13.63421,13.6354,13.63371,13.63381,182.75],[1742366520000,13.63392,13.63626,13.63315,13.63509,403.1400146484375],[1742366580000,13.63629,13.63634,13.6348,13.63556,255.61000061035156],[1742366640000,13.63567,13.6371,13.63567,13.63598,149.1300048828125],[1742366700000,13.63608,13.6367,13.63098,13.6364,226.19000244140625],[1742366760000,13.6364,13.63726,13.63211,13.63246,237.3300018310547],[1742366820000,13.63257,13.63715,13.63232,13.6354,168.64999389648438],[1742366880000,13.63567,13.63686,13.63423,13.63481,259.8399963378906],[1742366940000,13.63491,13.63823,13.63324,13.63805,583.6099853515625],[1742367000000,13.63822,13.63978,13.63608,13.63869,235.30999755859375],[1742367060000,13.63879,13.64058,13.63828,13.63981,183.3800048828125],[1742367120000,13.63981,13.63981,13.63571,13.63681,516.3699951171875],[1742367180000,13.63691,13.63828,13.63452,13.63452,183.60000610351562],[1742367240000,13.635,13.63713,13.63409,13.63493,305.67999267578125],[1742367300000,13.63493,13.63626,13.63436,13.63457,329.4599914550781],[1742367360000,13.63467,13.63784,13.63462,13.63661,574.47998046875],[1742367420000,13.63625,13.63858,13.63564,13.63823,231.42999267578125],[1742367480000,13.63823,13.64043,13.63759,13.64042,330.30999755859375],[1742367540000,13.64032,13.6473,13.64027,13.64484,211.3000030517578],[1742367600000,13.64474,13.64492,13.64215,13.64312,334.1700134277344],[1742367660000,13.64312,13.64621,13.64151,13.64462,331.1400146484375],[1742367720000,13.64472,13.64598,13.64424,13.64443,238.3300018310547],[1742367780000,13.64424,13.6447,13.64132,13.64315,155.77000427246094],[1742367840000,13.64315,13.6442,13.64184,13.64213,243.4199981689453],[1742367900000,13.64243,13.64468,13.64097,13.64291,307.9100036621094],[1742367960000,13.64291,13.64464,13.64251,13.64351,174.72999572753906],[1742368020000,13.64335,13.64898,13.64335,13.64888,139.61000061035156],[1742368080000,13.64888,13.6522,13.64639,13.65181,218.75999450683594],[1742368140000,13.65181,13.65233,13.65044,13.65063,451.5],[1742368200000,13.65063,13.65271,13.65039,13.65192,528.5700073242188],[1742368260000,13.65171,13.65306,13.64761,13.64767,229.80999755859375],[1742368320000,13.64792,13.64815,13.64622,13.64671,220.4199981689453],[1742368380000,13.64679,13.64786,13.64642,13.64703,106.7300033569336],[1742368440000,13.64721,13.64777,13.64435,13.64777,218.17999267578125],[1742368500000,13.64767,13.64883,13.64651,13.64883,297.2900085449219],[1742368560000,13.64873,13.65035,13.64865,13.64928,462.5899963378906],[1742368620000,13.64928,13.65231,13.64897,13.65202,306.07000732421875],[1742368680000,13.65212,13.65459,13.64886,13.64886,298.3800048828125],[1742368740000,13.64869,13.64995,13.64771,13.6483,208.2899932861328],[1742368800000,13.6482,13.64944,13.64538,13.64889,200.72999572753906],[1742368860000,13.649,13.65232,13.64842,13.65209,234.33999633789062],[1742368920000,13.65209,13.65864,13.65201,13.6583,623.5999755859375],[1742368980000,13.6583,13.66421,13.65735,13.66071,385.07000732421875],[1742369040000,13.66051,13.66192,13.65945,13.66155,212.88999938964844],[1742369100000,13.66186,13.66306,13.66061,13.66216,327.4100036621094],[1742369160000,13.66216,13.66262,13.66106,13.66224,331.92999267578125],[1742369220000,13.66208,13.66271,13.65565,13.65598,226.2100067138672],[1742369280000,13.65609,13.65649,13.65296,13.65383,276.2300109863281],[1742369340000,13.65389,13.65516,13.65326,13.65418,217.60000610351562],[1742369400000,13.65408,13.65712,13.65377,13.65467,481.25],[1742369460000,13.65452,13.65892,13.65452,13.65878,317.7699890136719],[1742369520000,13.65889,13.66014,13.656,13.65903,592.3200073242188],[1742369580000,13.65903,13.66463,13.65896,13.66254,378.510009765625],[1742369640000,13.66254,13.67264,13.66216,13.67211,551.7000122070312],[1742369700000,13.67211,13.67332,13.6701,13.67125,674.719970703125],[1742369760000,13.67125,13.68065,13.67018,13.67937,422.19000244140625],[1742369820000,13.67995,13.68857,13.67875,13.68665,494.32000732421875],[1742369880000,13.68697,13.68889,13.67935,13.67946,695.6799926757812],[1742369940000,13.67935,13.68128,13.6764,13.67704,333.6000061035156],[1742370000000,13.67671,13.67855,13.67419,13.67772,330.29998779296875],[1742370060000,13.67772,13.68169,13.67768,13.67912,408.8999938964844],[1742370120000,13.67798,13.68436,13.67521,13.68432,263.1600036621094],[1742370180000,13.68443,13.68769,13.68251,13.68508,462.67999267578125],[1742370240000,13.68487,13.68728,13.6847,13.68632,264.94000244140625],[1742370300000,13.68622,13.68934,13.68549,13.68829,340.32000732421875],[1742370360000,13.6881,13.69355,13.6881,13.69334,460.1000061035156],[1742370420000,13.69345,13.70103,13.69301,13.69783,430.55999755859375],[1742370480000,13.69763,13.69917,13.69194,13.69388,408.1199951171875],[1742370540000,13.69378,13.69558,13.6804,13.68062,445.510009765625],[1742370600000,13.68062,13.68129,13.67327,13.67374,659.489990234375],[1742370660000,13.67349,13.67693,13.67064,13.673,471.5400085449219],[1742370720000,13.67301,13.67385,13.66878,13.67056,623.02001953125],[1742370780000,13.67049,13.67491,13.67049,13.67397,650.9500122070312],[1742370840000,13.67397,13.67524,13.67114,13.67264,343.489990234375],[1742370900000,13.67305,13.67411,13.6646,13.66487,401.7300109863281],[1742370960000,13.66476,13.66566,13.663,13.66403,205.05999755859375],[1742371020000,13.66382,13.66565,13.66223,13.66479,226.42999267578125],[1742371080000,13.66469,13.6686,13.66411,13.66619,533.1300048828125],[1742371140000,13.66638,13.66795,13.66183,13.66183,505.3299865722656],[1742371200000,13.66186,13.66705,13.66089,13.66672,444.92999267578125],[1742371260000,13.66651,13.66723,13.65759,13.65885,372.45001220703125],[1742371320000,13.65873,13.66022,13.65647,13.65667,403.6199951171875],[1742371380000,13.65667,13.65701,13.65344,13.65457,421.7200012207031],[1742371440000,13.65467,13.65785,13.65432,13.65727,549.52001953125],[1742371500000,13.65716,13.6642,13.65713,13.65834,409.8999938964844],[1742371560000,13.65834,13.66202,13.65692,13.66131,426.45001220703125],[1742371620000,13.6612,13.66245,13.65867,13.66129,524.1500244140625],[1742371680000,13.66166,13.66417,13.66125,13.66251,276],[1742371740000,13.66251,13.66423,13.66227,13.66318,277.55999755859375],[1742371800000,13.66313,13.67316,13.66313,13.67269,338.5199890136719],[1742371860000,13.67269,13.67397,13.67086,13.67261,287.5899963378906],[1742371920000,13.67251,13.67305,13.66956,13.67106,191.4199981689453],[1742371980000,13.67113,13.67125,13.66702,13.66712,205.91000366210938],[1742372040000,13.66691,13.66737,13.66368,13.66404,137.52000427246094],[1742372100000,13.66383,13.66578,13.6627,13.66447,201.60000610351562],[1742372160000,13.66406,13.66613,13.66347,13.66559,171],[1742372220000,13.66569,13.66569,13.66112,13.66265,272.8800048828125],[1742372280000,13.66273,13.66602,13.66273,13.66385,242.63999938964844],[1742372340000,13.66385,13.66529,13.66351,13.66444,193.86000061035156],[1742372400000,13.66455,13.66459,13.65877,13.65906,146.8800048828125],[1742372460000,13.6589,13.65931,13.65809,13.65888,159.47999572753906],[1742372520000,13.65905,13.66221,13.65894,13.66141,317.8800048828125],[1742372580000,13.66159,13.66173,13.65942,13.6602,259.20001220703125],[1742372640000,13.6602,13.66575,13.65898,13.66438,442.0799865722656],[1742372700000,13.66438,13.66551,13.66318,13.66431,384.6600036621094],[1742372760000,13.66431,13.66733,13.66394,13.66697,230.5800018310547],[1742372820000,13.6668,13.66955,13.66633,13.66832,405.8999938964844],[1742372880000,13.66847,13.67184,13.66793,13.6712,358.989990234375],[1742372940000,13.67043,13.67201,13.66992,13.6716,432.67999267578125],[1742373000000,13.6716,13.68409,13.67073,13.68242,375.1400146484375],[1742373060000,13.68242,13.69011,13.6807,13.68735,415.4100036621094],[1742373120000,13.68735,13.69502,13.68714,13.69271,480.30999755859375],[1742373180000,13.69271,13.69476,13.68428,13.68436,423.4800109863281],[1742373240000,13.68436,13.68457,13.68098,13.68267,411.6099853515625],[1742373300000,13.68267,13.68628,13.68223,13.68459,366.82000732421875],[1742373360000,13.68452,13.68463,13.6791,13.67979,491.6600036621094],[1742373420000,13.67979,13.68304,13.67968,13.6802,539.3699951171875],[1742373480000,13.68042,13.68249,13.67982,13.68096,447.0899963378906],[1742373540000,13.68079,13.68385,13.68066,13.68232,522.030029296875],[1742373600000,13.68204,13.68248,13.6804,13.68156,446.05999755859375],[1742373660000,13.68177,13.68427,13.68102,13.68411,366.260009765625],[1742373720000,13.68419,13.69284,13.68301,13.69284,363.92999267578125],[1742373780000,13.69294,13.69315,13.68984,13.69055,381.44000244140625],[1742373840000,13.69073,13.69153,13.68999,13.69097,227],[1742373900000,13.69067,13.69116,13.68987,13.69045,170.13999938964844],[1742373960000,13.69,13.69551,13.68942,13.69385,277.0400085449219],[1742374020000,13.69386,13.69585,13.69184,13.69554,307.42999267578125],[1742374080000,13.6965,13.70536,13.69554,13.70256,579.6199951171875],[1742374140000,13.70274,13.70337,13.69723,13.69816,618.6099853515625],[1742374200000,13.69816,13.70032,13.69782,13.69826,367.8699951171875],[1742374260000,13.69836,13.69865,13.69715,13.69844,340.739990234375],[1742374320000,13.69885,13.70032,13.69763,13.70019,344.4800109863281],[1742374380000,13.70019,13.70057,13.69853,13.69904,292.6000061035156],[1742374440000,13.69904,13.69983,13.69715,13.69948,317.8999938964844],[1742374500000,13.69973,13.70132,13.69973,13.70126,120.06999969482422],[1742374560000,13.70126,13.70178,13.70052,13.70145,130.02999877929688],[1742374620000,13.70145,13.70145,13.70032,13.70073,157.86000061035156],[1742374680000,13.70005,13.70089,13.69993,13.70033,211.1199951171875],[1742374740000,13.70033,13.70062,13.69847,13.69863,264.0400085449219],[1742374800000,13.69874,13.69982,13.69728,13.69728,191.7899932861328],[1742374860000,13.69723,13.69999,13.69716,13.69972,166.30999755859375],[1742374920000,13.69972,13.70638,13.69923,13.70585,207.97999572753906],[1742374980000,13.70586,13.70596,13.70464,13.70474,190.1699981689453],[1742375040000,13.70485,13.70577,13.70485,13.70577,82.25],[1742375100000,13.70577,13.70977,13.70577,13.70819,818.8499755859375],[1742375160000,13.70819,13.70819,13.70445,13.70494,141.1199951171875],[1742375220000,13.70483,13.70483,13.69913,13.70001,154.22000122070312],[1742375280000,13.70017,13.70017,13.69827,13.69855,121.73999786376953],[1742375340000,13.69855,13.69927,13.69793,13.69808,62.939998626708984],[1742375400000,13.69829,13.69857,13.69412,13.69432,105.81999969482422],[1742375460000,13.69432,13.69432,13.69242,13.6938,113.08000183105469],[1742375520000,13.69395,13.69534,13.69357,13.69508,202.72999572753906],[1742375580000,13.69498,13.70479,13.69477,13.69849,259.2799987792969],[1742375640000,13.69869,13.69996,13.69797,13.69935,174.9600067138672],[1742375700000,13.69935,13.69935,13.69678,13.69746,164.52000427246094],[1742375760000,13.69746,13.69773,13.69573,13.69659,157.67999267578125],[1742375820000,13.69683,13.69924,13.69683,13.69862,279.17999267578125],[1742375880000,13.6988,13.69967,13.6979,13.698,130.27999877929688],[1742375940000,13.6979,13.6979,13.69422,13.69509,124.77999877929688],[1742376000000,13.69516,13.69529,13.69418,13.69458,114.4800033569336],[1742376060000,13.69458,13.69553,13.69401,13.6947,122.94000244140625],[1742376120000,13.6946,13.69534,13.69363,13.6942,96.4800033569336],[1742376180000,13.69429,13.69463,13.69102,13.69235,167.0399932861328],[1742376240000,13.69224,13.69276,13.68985,13.68985,123.12000274658203],[1742376300000,13.68985,13.69055,13.68944,13.69035,93.5999984741211],[1742376360000,13.68992,13.6911,13.68952,13.69099,90],[1742376420000,13.69099,13.69099,13.68761,13.68768,237.24000549316406],[1742376480000,13.68768,13.6917,13.68673,13.69048,257.760009765625],[1742376540000,13.69048,13.69048,13.68866,13.68866,106.55999755859375],[1742376600000,13.68866,13.68876,13.68649,13.68692,98.63999938964844],[1742376660000,13.68692,13.6872,13.68556,13.68577,91.44000244140625],[1742376720000,13.68577,13.68592,13.68219,13.68359,242.74000549316406],[1742376780000,13.68349,13.68454,13.68229,13.68308,249.02999877929688],[1742376840000,13.68325,13.68757,13.68304,13.68757,96.4800033569336],[1742376900000,13.68737,13.68978,13.68737,13.68946,117.51000213623047],[1742376960000,13.68956,13.69113,13.68723,13.68749,135.2899932861328],[1742377020000,13.68737,13.68846,13.68158,13.68209,226.47999572753906],[1742377080000,13.68203,13.68382,13.68058,13.68058,341.75],[1742377140000,13.68069,13.682,13.68037,13.68115,182.41000366210938],[1742377200000,13.68116,13.68185,13.68066,13.68095,344.6099853515625],[1742377260000,13.68095,13.68231,13.68027,13.68078,407.4200134277344],[1742377320000,13.6807,13.68124,13.66995,13.67069,466.55999755859375],[1742377380000,13.67069,13.67076,13.66948,13.67016,133.92999267578125],[1742377440000,13.67016,13.67128,13.66957,13.67017,334.9800109863281],[1742377500000,13.67018,13.67228,13.66996,13.67228,278.9200134277344],[1742377560000,13.67201,13.67376,13.67201,13.67333,147.2899932861328],[1742377620000,13.67334,13.67755,13.67294,13.67628,123.69999694824219],[1742377680000,13.67607,13.67722,13.67576,13.67607,104.38999938964844],[1742377740000,13.67597,13.67665,13.67563,13.67628,106.68000030517578],[1742377800000,13.67648,13.67648,13.67454,13.6748,58.08000183105469],[1742377860000,13.6748,13.67552,13.6742,13.67464,115.73999786376953],[1742377920000,13.67464,13.67488,13.67175,13.67236,136.6999969482422],[1742377980000,13.67236,13.6732,13.67148,13.67302,126.55000305175781],[1742378040000,13.67292,13.67323,13.67236,13.67277,153.30999755859375],[1742378100000,13.67277,13.67351,13.67126,13.67225,257.239990234375],[1742378160000,13.67205,13.67518,13.67122,13.67486,141.42999267578125],[1742378220000,13.67466,13.67466,13.67129,13.67297,75.66000366210938],[1742378280000,13.67264,13.67547,13.67264,13.67463,122.63999938964844],[1742378340000,13.67448,13.67448,13.67334,13.67425,80.12999725341797],[1742378400000,13.67401,13.67439,13.67392,13.67408,63.65999984741211],[1742378460000,13.67387,13.68127,13.67377,13.68091,94.37999725341797],[1742378520000,13.68122,13.68154,13.67525,13.67525,143.22000122070312],[1742378580000,13.67522,13.67575,13.67164,13.67575,303.3399963378906],[1742378640000,13.6758,13.67816,13.67383,13.67482,134.4199981689453],[1742378700000,13.67473,13.67509,13.66968,13.67069,285.32000732421875],[1742378760000,13.67102,13.67185,13.6707,13.67154,201.60000610351562],[1742378820000,13.67165,13.67389,13.66759,13.66759,379.44000244140625],[1742378880000,13.66769,13.66874,13.667,13.66731,496.79998779296875],[1742378940000,13.6671,13.67184,13.6671,13.66945,290.8800048828125],[1742379000000,13.66961,13.6704,13.66588,13.6663,293.2200012207031],[1742379060000,13.6663,13.6663,13.66354,13.66402,311.3999938964844],[1742379120000,13.66405,13.66552,13.66374,13.66402,274.32000732421875],[1742379180000,13.66412,13.66833,13.66329,13.66548,142.55999755859375],[1742379240000,13.66528,13.66727,13.66433,13.66632,201.97999572753906],[1742379300000,13.66621,13.66694,13.66479,13.66509,159.1999969482422],[1742379360000,13.66499,13.66546,13.66453,13.66494,127.37000274658203],[1742379420000,13.66484,13.66504,13.66415,13.665,95.06999969482422],[1742379480000,13.665,13.66543,13.66135,13.66193,243.63999938964844],[1742379540000,13.66041,13.66041,13.65759,13.65779,248.42999267578125],[1742379600000,13.65807,13.65864,13.65687,13.65742,237.2100067138672],[1742379660000,13.65752,13.65814,13.65582,13.65628,235.38999938964844],[1742379720000,13.65603,13.65604,13.65379,13.65443,265.3599853515625],[1742379780000,13.65453,13.65486,13.65011,13.65105,305.8699951171875],[1742379840000,13.65116,13.65116,13.64874,13.64929,234.35000610351562],[1742379900000,13.64928,13.65049,13.64746,13.64868,262.4700012207031],[1742379960000,13.64856,13.65069,13.64814,13.65049,311.7900085449219],[1742380020000,13.65015,13.65067,13.64867,13.64962,175.41000366210938],[1742380080000,13.64965,13.65018,13.64844,13.64883,177.55999755859375],[1742380140000,13.64873,13.64961,13.64669,13.64915,222.86000061035156],[1742380200000,13.64915,13.65245,13.64884,13.65097,234.3800048828125],[1742380260000,13.65086,13.65114,13.65032,13.65103,164.57000732421875],[1742380320000,13.65093,13.65673,13.6496,13.65625,280.6300048828125],[1742380380000,13.65677,13.65677,13.649,13.64947,142.1999969482422],[1742380440000,13.64936,13.65161,13.64774,13.648,148.19000244140625],[1742380500000,13.64801,13.64816,13.64674,13.64731,158.85000610351562],[1742380560000,13.6474,13.64802,13.64646,13.64646,108.69999694824219],[1742380620000,13.64623,13.64658,13.64388,13.64514,173.02999877929688],[1742380680000,13.64505,13.6456,13.64413,13.6446,204.50999450683594],[1742380740000,13.6449,13.64599,13.64379,13.64389,183.2899932861328],[1742380800000,13.64389,13.64423,13.64313,13.64375,159.0399932861328],[1742380860000,13.64375,13.64737,13.64365,13.64718,159.25],[1742380920000,13.64718,13.64729,13.64366,13.64444,168.35000610351562],[1742380980000,13.64444,13.64506,13.64134,13.64137,126.36000061035156],[1742381040000,13.64134,13.64162,13.63921,13.6396,251.27999877929688],[1742381100000,13.63945,13.63963,13.63373,13.6346,390.9599914550781],[1742381160000,13.63457,13.63575,13.6338,13.63541,309.6000061035156],[1742381220000,13.63541,13.63549,13.63335,13.63372,245.16000366210938],[1742381280000,13.63393,13.63568,13.63327,13.63423,97.30000305175781],[1742381340000,13.63413,13.63494,13.63246,13.63426,238.05999755859375],[1742381400000,13.63456,13.63456,13.6326,13.63304,212.0399932861328],[1742381460000,13.63324,13.6373,13.63253,13.63635,275.0400085449219],[1742381520000,13.63617,13.63652,13.63275,13.63361,354.4599914550781],[1742381580000,13.63363,13.63509,13.63302,13.63467,278.29998779296875],[1742381640000,13.63449,13.63504,13.63382,13.63453,138.24000549316406],[1742381700000,13.63494,13.63532,13.63362,13.63483,129.9499969482422],[1742381760000,13.63461,13.63575,13.63408,13.6346,186.6199951171875],[1742381820000,13.6346,13.63491,13.63416,13.63456,61.20000076293945],[1742381880000,13.63492,13.63638,13.63421,13.63579,374.2200012207031],[1742381940000,13.63594,13.63594,13.63245,13.63246,199.97999572753906],[1742382000000,13.63275,13.63355,13.63165,13.6317,187.1999969482422],[1742382060000,13.6317,13.63231,13.63102,13.63116,99.54000091552734],[1742382120000,13.63106,13.63106,13.62978,13.62988,142.74000549316406],[1742382180000,13.62989,13.63102,13.62656,13.62666,231.66000366210938],[1742382240000,13.62715,13.62767,13.62658,13.62679,216.05999755859375],[1742382300000,13.62669,13.62727,13.62512,13.62513,207.72000122070312],[1742382360000,13.62495,13.62677,13.62456,13.62631,169.74000549316406],[1742382420000,13.62616,13.62686,13.62533,13.62666,165.67999267578125],[1742382480000,13.62687,13.6288,13.62632,13.62839,125.0999984741211],[1742382540000,13.62848,13.62888,13.62439,13.62517,164.8800048828125],[1742382600000,13.6249,13.62538,13.62228,13.62272,277.20001220703125],[1742382660000,13.62323,13.62344,13.61719,13.61923,246.9600067138672],[1742382720000,13.61889,13.61908,13.61517,13.61551,229.67999267578125],[1742382780000,13.6155,13.6183,13.61526,13.61807,336.2099914550781],[1742382840000,13.61815,13.61927,13.61777,13.61892,293.3999938964844],[1742382900000,13.61877,13.62008,13.61845,13.62001,293.760009765625],[1742382960000,13.61991,13.62319,13.61863,13.61895,272.1600036621094],[1742383020000,13.61875,13.61923,13.61747,13.61825,187.1999969482422],[1742383080000,13.61825,13.61934,13.61798,13.6181,156.9600067138672],[1742383140000,13.6182,13.62144,13.61802,13.62085,183.9600067138672],[1742383200000,13.62064,13.62064,13.61926,13.61926,146.16000366210938],[1742383260000,13.61928,13.62068,13.61928,13.62049,150.47999572753906],[1742383320000,13.6207,13.62149,13.61955,13.62092,115.19999694824219],[1742383380000,13.62103,13.62259,13.6204,13.62112,274.67999267578125],[1742383440000,13.62113,13.62113,13.61876,13.62045,143.63999938964844],[1742383500000,13.62035,13.62045,13.61901,13.61983,99.1500015258789],[1742383560000,13.6194,13.6194,13.61842,13.61932,103.12000274658203],[1742383620000,13.61922,13.61994,13.61906,13.61943,120.22000122070312],[1742383680000,13.61943,13.61943,13.61775,13.61789,179.66000366210938],[1742383740000,13.61804,13.61806,13.61714,13.61765,165.38999938964844],[1742383800000,13.61758,13.61819,13.61621,13.61693,148.00999450683594],[1742383860000,13.61693,13.61766,13.61683,13.61746,117.36000061035156],[1742383920000,13.61746,13.61871,13.61726,13.61782,129.91000366210938],[1742383980000,13.61753,13.61788,13.61725,13.61777,130.97999572753906],[1742384040000,13.61767,13.61898,13.61767,13.61844,125.2300033569336],[1742384100000,13.61819,13.61819,13.61403,13.61478,300.3500061035156],[1742384160000,13.61465,13.61484,13.61233,13.61269,329.760009765625],[1742384220000,13.61268,13.61268,13.61018,13.61104,286],[1742384280000,13.61201,13.61766,13.61201,13.61545,348.6700134277344],[1742384340000,13.61523,13.61654,13.61387,13.61511,205.39999389648438],[1742384400000,13.61521,13.61526,13.61394,13.61445,125.97000122070312],[1742384460000,13.61418,13.61418,13.60879,13.60879,188.52000427246094],[1742384520000,13.60885,13.60886,13.60584,13.60622,274.7099914550781],[1742384580000,13.60642,13.60642,13.60509,13.60617,147.3699951171875],[1742384640000,13.60617,13.60906,13.60576,13.60755,201.63999938964844],[1742384700000,13.60755,13.61104,13.60688,13.60813,192.11000061035156],[1742384760000,13.60811,13.60977,13.60782,13.60914,166.75999450683594],[1742384820000,13.60909,13.60988,13.60864,13.60912,100.91000366210938],[1742384880000,13.60922,13.60943,13.60907,13.60912,89.87999725341797],[1742384940000,13.60933,13.60994,13.60933,13.60961,88.66000366210938],[1742385000000,13.60961,13.60971,13.60833,13.60859,154.19000244140625],[1742385060000,13.60859,13.60973,13.6082,13.60902,213.5399932861328],[1742385120000,13.60903,13.60977,13.60885,13.60947,112.2699966430664],[1742385180000,13.60936,13.61037,13.60913,13.61037,103.11000061035156],[1742385240000,13.61036,13.61108,13.60976,13.61077,155.57000732421875],[1742385300000,13.61079,13.61199,13.61,13.61119,200.30999755859375],[1742385360000,13.61113,13.61146,13.60431,13.60893,364.3399963378906],[1742385420000,13.60912,13.61258,13.60636,13.60694,306.54998779296875],[1742385480000,13.60716,13.6112,13.60672,13.60709,352.80999755859375],[1742385540000,13.60713,13.60961,13.60684,13.60878,288.8500061035156],[1742385600000,13.60878,13.60878,13.60627,13.60732,264.7099914550781],[1742385660000,13.60731,13.60773,13.60654,13.60763,293],[1742385720000,13.60763,13.60825,13.60394,13.60489,258.4800109863281],[1742385780000,13.60489,13.60518,13.60416,13.60451,239.02999877929688],[1742385840000,13.6043,13.60587,13.60396,13.60531,223.5],[1742385900000,13.60512,13.60577,13.60455,13.60523,203.2100067138672],[1742385960000,13.60543,13.60594,13.60464,13.60495,275.760009765625],[1742386020000,13.60495,13.60523,13.60219,13.60287,234.42999267578125],[1742386080000,13.60287,13.60415,13.6028,13.60393,287.44000244140625],[1742386140000,13.60405,13.60425,13.60247,13.60425,197.89999389648438],[1742386200000,13.60453,13.60453,13.60164,13.60189,133.47999572753906],[1742386260000,13.60188,13.60263,13.601,13.60134,217.61000061035156],[1742386320000,13.60134,13.60155,13.59937,13.59995,324.4800109863281],[1742386380000,13.59995,13.60017,13.59907,13.59917,103.7300033569336],[1742386440000,13.59917,13.59965,13.59845,13.59867,90.2300033569336],[1742386500000,13.59907,13.5999,13.59813,13.59816,199.58999633789062],[1742386560000,13.59855,13.59855,13.59693,13.5974,137.4600067138672],[1742386620000,13.5974,13.59842,13.59728,13.59796,99.41999816894531],[1742386680000,13.59795,13.59877,13.59776,13.59803,160.91000366210938],[1742386740000,13.59804,13.5994,13.59744,13.59852,256.70001220703125],[1742386800000,13.59852,13.60061,13.59776,13.60032,299.1099853515625],[1742386860000,13.60049,13.60049,13.59804,13.59858,319.3399963378906],[1742386920000,13.59857,13.59999,13.5981,13.5996,209.63999938964844],[1742386980000,13.59956,13.60024,13.59891,13.59967,204.61000061035156],[1742387040000,13.59967,13.59974,13.59897,13.59954,232.08999633789062],[1742387100000,13.59944,13.60103,13.59914,13.60079,137.5],[1742387160000,13.60079,13.60342,13.59913,13.59997,241.36000061035156],[1742387220000,13.6,13.60009,13.5995,13.59973,145.66000366210938],[1742387280000,13.59952,13.60037,13.59952,13.60037,191.1300048828125],[1742387340000,13.60037,13.60079,13.59973,13.60044,78.6500015258789],[1742387400000,13.60044,13.60155,13.60005,13.60145,125.3499984741211],[1742387460000,13.60135,13.60241,13.60114,13.60206,128.72999572753906],[1742387520000,13.60206,13.6067,13.60153,13.60492,206.50999450683594],[1742387580000,13.60552,13.60813,13.60385,13.60389,189.8699951171875],[1742387640000,13.60346,13.60446,13.60186,13.60288,109.2300033569336],[1742387700000,13.60288,13.6039,13.60288,13.60341,131.22999572753906],[1742387760000,13.60343,13.60388,13.6031,13.60367,65.80999755859375],[1742387820000,13.60377,13.60529,13.60367,13.60456,114.11000061035156],[1742387880000,13.60466,13.60617,13.60448,13.60617,90.05999755859375],[1742387940000,13.60617,13.60647,13.6057,13.60635,93.6500015258789],[1742388000000,13.60635,13.60645,13.60531,13.60619,105.27999877929688],[1742388060000,13.60608,13.60705,13.60598,13.60656,130.69000244140625],[1742388120000,13.60669,13.6071,13.60584,13.60595,152.39999389648438],[1742388180000,13.60574,13.60584,13.60383,13.60391,111.6500015258789],[1742388240000,13.60391,13.60416,13.60298,13.60373,76.54000091552734],[1742388300000,13.60343,13.60404,13.60231,13.60364,164.27000427246094],[1742388360000,13.60364,13.60403,13.60175,13.60175,130.97000122070312],[1742388420000,13.60175,13.60228,13.60157,13.60218,127.37999725341797],[1742388480000,13.60218,13.60233,13.60138,13.60189,119.62000274658203],[1742388540000,13.60178,13.60356,13.59997,13.59997,206.1199951171875],[1742388600000,13.59991,13.60096,13.59737,13.5975,243.27999877929688],[1742388660000,13.5975,13.5999,13.5972,13.5999,259.75],[1742388720000,13.59993,13.60039,13.59793,13.59962,238.89999389648438],[1742388780000,13.59962,13.60016,13.59923,13.60002,131.55999755859375],[1742388840000,13.60006,13.60006,13.59954,13.59996,87.27999877929688],[1742388900000,13.60006,13.60054,13.59891,13.5998,299.8299865722656],[1742388960000,13.59991,13.60075,13.59795,13.59808,257.5],[1742389020000,13.59806,13.59883,13.59686,13.59718,314.9700012207031],[1742389080000,13.59715,13.59812,13.59683,13.59744,403.17999267578125],[1742389140000,13.59735,13.59873,13.59693,13.59736,374.7300109863281],[1742389200000,13.59788,13.59788,13.59506,13.59556,138.0800018310547],[1742389260000,13.59566,13.59743,13.59468,13.5948,190.3000030517578],[1742389320000,13.59494,13.59639,13.5948,13.59639,148.14999389648438],[1742389380000,13.59629,13.59728,13.59538,13.59548,104.47000122070312],[1742389440000,13.59618,13.59618,13.59518,13.59597,90.16999816894531],[1742389500000,13.59608,13.5964,13.5954,13.59609,125.26000213623047],[1742389560000,13.59588,13.59598,13.59437,13.59467,166.1199951171875],[1742389620000,13.59467,13.59467,13.58839,13.58984,284.8900146484375],[1742389680000,13.58963,13.58963,13.58563,13.58618,319.760009765625],[1742389740000,13.58657,13.58992,13.58558,13.58956,243.64999389648438],[1742389800000,13.58925,13.59133,13.58905,13.59063,263.8399963378906],[1742389860000,13.59063,13.59138,13.5895,13.58966,208.8000030517578],[1742389920000,13.58987,13.58987,13.58858,13.58887,195.91000366210938],[1742389980000,13.58888,13.59037,13.58883,13.58957,148.72000122070312],[1742390040000,13.58957,13.59092,13.58957,13.59046,105.81999969482422],[1742390100000,13.59046,13.5984,13.58965,13.5984,266.8900146484375],[1742390160000,13.59825,13.5988,13.59678,13.5986,333.54998779296875],[1742390220000,13.5986,13.59944,13.59722,13.59916,303.95001220703125],[1742390280000,13.59916,13.60001,13.59648,13.59738,182.6999969482422],[1742390340000,13.59738,13.59843,13.59635,13.59738,203.5800018310547],[1742390400000,13.59714,13.59775,13.59528,13.59654,213.64999389648438],[1742390460000,13.59653,13.59839,13.59514,13.59556,204.5800018310547],[1742390520000,13.59593,13.60038,13.5959,13.60021,189.75999450683594],[1742390580000,13.60011,13.6004,13.59959,13.60031,140.6199951171875],[1742390640000,13.60031,13.60031,13.59523,13.59526,139.67999267578125],[1742390700000,13.59491,13.59642,13.59476,13.59581,77.76000213623047],[1742390760000,13.59591,13.59713,13.59581,13.59611,124.45999908447266],[1742390820000,13.59611,13.59729,13.59611,13.59668,94.31999969482422],[1742390880000,13.59692,13.59964,13.59684,13.59872,139.5],[1742390940000,13.59862,13.59872,13.59695,13.5974,94.86000061035156],[1742391000000,13.5973,13.59961,13.59697,13.59849,97.73999786376953],[1742391060000,13.59859,13.60026,13.59853,13.59929,161.25],[1742391120000,13.59962,13.60308,13.59962,13.60144,148.74000549316406],[1742391180000,13.6016,13.60648,13.60153,13.60648,189.66000366210938],[1742391240000,13.60701,13.60856,13.60602,13.60751,299.9200134277344],[1742391300000,13.60767,13.60767,13.60562,13.60586,188.27000427246094],[1742391360000,13.60569,13.60723,13.6044,13.60665,129.22000122070312],[1742391420000,13.60664,13.60674,13.60505,13.60505,146.8300018310547],[1742391480000,13.60511,13.60511,13.60356,13.60461,108.36000061035156],[1742391540000,13.60472,13.61246,13.60472,13.61246,147.24000549316406],[1742391600000,13.6123,13.61235,13.60995,13.61031,288.5400085449219],[1742391660000,13.61017,13.61075,13.60886,13.60886,222.72000122070312],[1742391720000,13.60848,13.60848,13.60387,13.60555,221.94000244140625],[1742391780000,13.60555,13.60897,13.60539,13.60877,116.63999938964844],[1742391840000,13.60883,13.61226,13.60831,13.61092,266.3999938964844],[1742391900000,13.61073,13.61249,13.61002,13.61185,280.0799865722656],[1742391960000,13.61185,13.61484,13.61126,13.6118,275.0400085449219],[1742392020000,13.6118,13.612,13.61123,13.612,265.67999267578125],[1742392080000,13.61215,13.61683,13.61069,13.61509,322.9200134277344],[1742392140000,13.61531,13.61586,13.61342,13.61352,199.97999572753906],[1742392200000,13.61335,13.614,13.61121,13.61133,180],[1742392260000,13.61174,13.61283,13.61059,13.61072,105.83999633789062],[1742392320000,13.61089,13.61365,13.61027,13.61361,192.24000549316406],[1742392380000,13.6134,13.61351,13.61163,13.61236,294.4800109863281],[1742392440000,13.61236,13.61826,13.61216,13.61624,372.9599914550781],[1742392500000,13.61624,13.61869,13.61564,13.61732,236.16000366210938],[1742392560000,13.61731,13.61832,13.61611,13.6163,285.6600036621094],[1742392620000,13.6164,13.6164,13.61215,13.61232,115.0199966430664],[1742392680000,13.61242,13.61287,13.60964,13.61033,171],[1742392740000,13.61033,13.61131,13.60856,13.60908,236.16000366210938],[1742392800000,13.60888,13.61023,13.60741,13.60777,203.94000244140625],[1742392860000,13.60783,13.61113,13.60781,13.6084,160.17999267578125],[1742392920000,13.60854,13.60983,13.60846,13.60962,93.08000183105469],[1742392980000,13.60983,13.61056,13.60909,13.61056,63.529998779296875],[1742393040000,13.61056,13.61113,13.60929,13.61051,118.6500015258789],[1742393100000,13.61068,13.61316,13.61047,13.61288,114.44000244140625],[1742393160000,13.61317,13.61777,13.61295,13.61593,161.74000549316406],[1742393220000,13.61593,13.61689,13.61485,13.61668,68.63999938964844],[1742393280000,13.6165,13.62099,13.6165,13.61869,179.41000366210938],[1742393340000,13.6189,13.62216,13.6189,13.61998,226.77000427246094],[1742393400000,13.62012,13.62151,13.61861,13.61915,293.57000732421875],[1742393460000,13.61944,13.62044,13.61916,13.61968,106.08000183105469],[1742393520000,13.61984,13.62353,13.61984,13.6226,200.07000732421875],[1742393580000,13.6225,13.6243,13.62177,13.62253,286.9700012207031],[1742393640000,13.62235,13.62329,13.62219,13.6232,262.7900085449219],[1742393700000,13.62311,13.62404,13.62223,13.62339,205.9199981689453],[1742393760000,13.62332,13.62393,13.61871,13.61899,111.55000305175781],[1742393820000,13.61923,13.62091,13.61905,13.62057,107.3499984741211],[1742393880000,13.62066,13.62066,13.61676,13.6171,284.1700134277344],[1742393940000,13.61739,13.61826,13.61578,13.61578,348.05999755859375],[1742394000000,13.61543,13.61569,13.61207,13.61334,357.739990234375],[1742394060000,13.61293,13.61483,13.61193,13.61207,160.52999877929688],[1742394120000,13.61199,13.61488,13.61193,13.61446,193.82000732421875],[1742394180000,13.61425,13.61474,13.61367,13.61404,128.07000732421875],[1742394240000,13.61404,13.6148,13.61311,13.61329,127.30000305175781],[1742394300000,13.61334,13.6148,13.61232,13.61387,100.1500015258789],[1742394360000,13.6134,13.61475,13.61293,13.61444,163.74000549316406],[1742394420000,13.61445,13.61484,13.6142,13.61463,118.69000244140625],[1742394480000,13.61469,13.61486,13.61291,13.61403,228.16000366210938],[1742394540000,13.61393,13.61393,13.61184,13.61205,138.16000366210938],[1742394600000,13.61205,13.61293,13.60745,13.60847,270.8699951171875],[1742394660000,13.60815,13.60864,13.60741,13.60775,211.85000610351562],[1742394720000,13.60779,13.60826,13.60596,13.60625,273.75],[1742394780000,13.60395,13.60504,13.60303,13.6037,218.4499969482422],[1742394840000,13.60374,13.60567,13.60365,13.6051,168.39999389648438],[1742394900000,13.60511,13.60547,13.6041,13.60415,100.0999984741211],[1742394960000,13.60408,13.60448,13.601,13.60177,120.12000274658203],[1742395020000,13.60148,13.60192,13.60073,13.60073,148.72000122070312],[1742395080000,13.60123,13.60123,13.59987,13.60044,205.9199981689453],[1742395140000,13.6004,13.60077,13.59896,13.59981,178.5800018310547],[1742395200000,13.59981,13.60085,13.59936,13.60057,140.8699951171875],[1742395260000,13.60054,13.60172,13.6,13.60155,118.02999877929688],[1742395320000,13.60139,13.60183,13.60047,13.60103,128.8699951171875],[1742395380000,13.60103,13.60202,13.60025,13.60186,112.81999969482422],[1742395440000,13.60186,13.60692,13.60186,13.60692,165.0500030517578],[1742395500000,13.60682,13.60774,13.60589,13.60688,72.05999755859375],[1742395560000,13.60667,13.6081,13.60538,13.60657,76.9000015258789],[1742395620000,13.60668,13.6069,13.60572,13.60576,79.19999694824219],[1742395680000,13.60576,13.60614,13.60526,13.60554,118.55999755859375],[1742395740000,13.60539,13.60734,13.60453,13.60687,136.41000366210938],[1742395800000,13.60682,13.60935,13.60634,13.60848,138.7100067138672],[1742395860000,13.60848,13.60935,13.60797,13.60866,120.12000274658203],[1742395920000,13.60873,13.60923,13.60586,13.60586,212.55999755859375],[1742395980000,13.60597,13.60839,13.60589,13.60747,191],[1742396040000,13.60757,13.60774,13.60634,13.6068,119.5199966430664],[1742396100000,13.60662,13.6074,13.60388,13.60388,151.99000549316406],[1742396160000,13.60416,13.60436,13.60285,13.6041,111.62999725341797],[1742396220000,13.6042,13.60614,13.60358,13.60614,234.89999389648438],[1742396280000,13.60612,13.60629,13.60525,13.60592,204.5800018310547],[1742396340000,13.60582,13.60775,13.60575,13.60769,300.0799865722656],[1742396400000,13.60751,13.60792,13.60643,13.60724,322.5400085449219],[1742396460000,13.60724,13.60745,13.60516,13.60517,336.9599914550781],[1742396520000,13.60554,13.60603,13.60449,13.60535,377.2799987792969],[1742396580000,13.60535,13.60583,13.60272,13.60297,256.010009765625],[1742396640000,13.60297,13.60367,13.60193,13.60357,393.5799865722656],[1742396700000,13.60357,13.60406,13.60226,13.60295,191],[1742396760000,13.60294,13.60295,13.59966,13.59982,142.9199981689453],[1742396820000,13.59967,13.60027,13.59567,13.5957,144.2899932861328],[1742396880000,13.59597,13.59631,13.59496,13.59621,131.4600067138672],[1742396940000,13.59631,13.5968,13.59578,13.59588,68.19000244140625],[1742397000000,13.59578,13.59662,13.59575,13.59593,80.86000061035156],[1742397060000,13.59581,13.59855,13.59508,13.59855,153.77000427246094],[1742397120000,13.59851,13.60182,13.5984,13.60133,240.88999938964844],[1742397180000,13.60132,13.607,13.60132,13.60642,252.72000122070312],[1742397240000,13.60612,13.60802,13.60612,13.60802,113.76000213623047],[1742397300000,13.60812,13.6082,13.60757,13.608,70.55999755859375],[1742397360000,13.60815,13.60898,13.60795,13.60886,70.55999755859375],[1742397420000,13.60886,13.6124,13.60865,13.61219,296.6400146484375],[1742397480000,13.61237,13.61395,13.61185,13.61322,344.8800048828125],[1742397540000,13.61322,13.61628,13.61316,13.61451,260.2799987792969],[1742397600000,13.61451,13.61478,13.60976,13.60983,215.27999877929688],[1742397660000,13.60984,13.61162,13.60969,13.61131,207],[1742397720000,13.6113,13.61156,13.61115,13.61126,93.5999984741211],[1742397780000,13.61126,13.61158,13.61096,13.6112,169.9199981689453],[1742397840000,13.61121,13.61257,13.61098,13.61247,104.04000091552734],[1742397900000,13.61257,13.61382,13.61207,13.61227,148.32000732421875],[1742397960000,13.61238,13.61299,13.61133,13.61183,198.72000122070312],[1742398020000,13.61183,13.61219,13.61024,13.61029,190.0800018310547],[1742398080000,13.61029,13.61051,13.60931,13.60996,75.55000305175781],[1742398140000,13.61006,13.61016,13.60945,13.61009,60.459999084472656],[1742398200000,13.60999,13.61017,13.60914,13.60934,76.31999969482422],[1742398260000,13.60934,13.61318,13.60929,13.61292,67.68000030517578],[1742398320000,13.61297,13.61561,13.61266,13.61507,187.1999969482422],[1742398380000,13.61507,13.61726,13.61432,13.61656,273.6000061035156],[1742398440000,13.61656,13.61661,13.61254,13.6131,152.63999938964844],[1742398500000,13.61294,13.61345,13.61226,13.61246,113.04000091552734],[1742398560000,13.61246,13.61246,13.61156,13.61214,62.279998779296875],[1742398620000,13.61214,13.61224,13.60963,13.61029,60.47999954223633],[1742398680000,13.61103,13.61163,13.6092,13.6092,59.939998626708984],[1742398740000,13.6092,13.61045,13.60827,13.61031,84.23999786376953],[1742398800000,13.61012,13.61072,13.60993,13.61022,33.84000015258789],[1742398860000,13.61032,13.61137,13.61028,13.61116,48.2400016784668],[1742398920000,13.61126,13.61226,13.61085,13.61201,74.87999725341797],[1742398980000,13.612,13.6124,13.61066,13.61111,116.63999938964844],[1742399040000,13.61125,13.61125,13.61015,13.61038,204.47999572753906],[1742399100000,13.61059,13.61336,13.61036,13.61295,249.83999633789062],[1742399160000,13.61295,13.6132,13.61079,13.61152,169.9199981689453],[1742399220000,13.61152,13.61171,13.60839,13.60968,123.12000274658203],[1742399280000,13.60986,13.61186,13.60986,13.61161,92.87999725341797],[1742399340000,13.61148,13.61191,13.61115,13.6115,229.67999267578125],[1742399400000,13.61175,13.61202,13.61026,13.6109,277.9200134277344],[1742399460000,13.6109,13.61383,13.61056,13.61341,240.47999572753906],[1742399520000,13.61341,13.61355,13.60994,13.61084,174.24000549316406],[1742399580000,13.6109,13.61136,13.60804,13.60839,72.72000122070312],[1742399640000,13.60849,13.60905,13.60799,13.60873,86.4000015258789],[1742399700000,13.60857,13.60872,13.60706,13.60751,92.87999725341797],[1742399760000,13.60751,13.60804,13.60561,13.60699,137.16000366210938],[1742399820000,13.607,13.60947,13.60497,13.60744,210.9600067138672],[1742399880000,13.60745,13.60755,13.60551,13.60653,246.9600067138672],[1742399940000,13.60632,13.60814,13.60632,13.60737,305.2799987792969],[1742400000000,13.60737,13.61038,13.6068,13.60957,288.010009765625],[1742400060000,13.60957,13.60984,13.60849,13.60889,287.2799987792969],[1742400120000,13.60889,13.61031,13.6087,13.61,204.47999572753906],[1742400180000,13.60966,13.61264,13.60966,13.61089,115.19999694824219],[1742400240000,13.61079,13.61138,13.61046,13.61127,110.5199966430664],[1742400300000,13.61107,13.61445,13.61089,13.61266,337.1400146484375],[1742400360000,13.61287,13.61663,13.61276,13.61579,460.6199951171875],[1742400420000,13.61579,13.61605,13.6142,13.61469,353.3399963378906],[1742400480000,13.61418,13.61433,13.61301,13.6139,207.36000061035156],[1742400540000,13.6141,13.61681,13.614,13.6164,107.27999877929688],[1742400600000,13.6164,13.61896,13.6164,13.61747,155.4499969482422],[1742400660000,13.61747,13.61951,13.61701,13.61765,165.9600067138672],[1742400720000,13.6178,13.62096,13.61638,13.62025,148.67999267578125],[1742400780000,13.62015,13.62104,13.62,13.62041,169.1999969482422],[1742400840000,13.62042,13.62155,13.61896,13.61924,216.5399932861328],[1742400900000,13.61939,13.61968,13.61863,13.61885,159.4499969482422],[1742400960000,13.61896,13.61896,13.61644,13.61717,103.37999725341797],[1742401020000,13.61717,13.61751,13.61648,13.61666,60.02000045776367],[1742401080000,13.61656,13.61728,13.6165,13.61663,72.9000015258789],[1742401140000,13.61646,13.61646,13.61499,13.61509,59.560001373291016],[1742401200000,13.61519,13.61551,13.6149,13.61494,92.41999816894531],[1742401260000,13.61512,13.61545,13.61478,13.61514,85.52999877929688],[1742401320000,13.61514,13.61568,13.61412,13.61422,91.76000213623047],[1742401380000,13.61432,13.61475,13.61412,13.61447,94.23999786376953],[1742401440000,13.61457,13.61615,13.61437,13.61491,116.19000244140625],[1742401500000,13.6148,13.61497,13.61461,13.61483,56.93000030517578],[1742401560000,13.615,13.61622,13.61483,13.61599,55.09000015258789],[1742401620000,13.61583,13.61636,13.61573,13.61597,69.4000015258789],[1742401680000,13.61578,13.61627,13.61558,13.61558,58.63999938964844],[1742401740000,13.61576,13.61675,13.61576,13.61638,86.4000015258789],[1742401800000,13.61655,13.61966,13.61655,13.61875,134.10000610351562],[1742401860000,13.61865,13.61865,13.61759,13.61813,84.8499984741211],[1742401920000,13.61845,13.61845,13.61719,13.61776,172.49000549316406],[1742401980000,13.61766,13.61858,13.61753,13.61774,91.91000366210938],[1742402040000,13.6178,13.61831,13.61732,13.61831,54.95000076293945],[1742402100000,13.61792,13.61852,13.61662,13.61676,176.63999938964844],[1742402160000,13.61661,13.6176,13.61608,13.61748,149.25999450683594],[1742402220000,13.61764,13.61802,13.61654,13.61673,61.380001068115234],[1742402280000,13.61663,13.61704,13.61636,13.61652,54],[1742402340000,13.61652,13.61694,13.6158,13.6158,42.84000015258789],[1742402400000,13.61568,13.61729,13.61568,13.61715,166.67999267578125],[1742402460000,13.617,13.61735,13.6151,13.61528,128.6999969482422],[1742402520000,13.61506,13.61649,13.61385,13.61385,309.4800109863281],[1742402580000,13.61374,13.61436,13.6121,13.61332,294.760009765625],[1742402640000,13.61332,13.61421,13.61305,13.61416,153.5],[1742402700000,13.6141,13.61432,13.6138,13.61399,75.08999633789062],[1742402760000,13.6138,13.61433,13.61366,13.61412,77.22000122070312],[1742402820000,13.61415,13.61462,13.61356,13.61373,111.8499984741211],[1742402880000,13.61383,13.61388,13.61214,13.61332,267],[1742402940000,13.61343,13.61343,13.61308,13.61327,52.439998626708984],[1742403000000,13.61327,13.61347,13.61225,13.61273,48.630001068115234],[1742403060000,13.61336,13.61383,13.61278,13.61297,81.6500015258789],[1742403120000,13.61307,13.61472,13.61267,13.61472,63.290000915527344],[1742403180000,13.61461,13.61461,13.61197,13.61363,67.20999908447266],[1742403240000,13.61362,13.61389,13.61316,13.61316,49.529998779296875],[1742403300000,13.61347,13.61421,13.61322,13.6136,44.7599983215332],[1742403360000,13.6136,13.61405,13.61349,13.61387,24.510000228881836],[1742403420000,13.61387,13.61419,13.61337,13.61419,50.04999923706055],[1742403480000,13.61418,13.61427,13.61341,13.61406,72.94000244140625],[1742403540000,13.61405,13.61441,13.61366,13.614,92.83000183105469],[1742403600000,13.61403,13.61452,13.61183,13.61222,98.8499984741211],[1742403660000,13.61223,13.61288,13.61119,13.61208,246.05999755859375],[1742403720000,13.61214,13.61266,13.61199,13.61235,164.16000366210938],[1742403780000,13.61235,13.61246,13.61107,13.61167,163.94000244140625],[1742403840000,13.61167,13.61302,13.6115,13.61226,184.30999755859375],[1742403900000,13.61203,13.61203,13.61054,13.61102,112.93000030517578],[1742403960000,13.61125,13.61228,13.61094,13.61115,85.58999633789062],[1742404020000,13.6113,13.6113,13.61009,13.61052,49.52000045776367],[1742404080000,13.61052,13.61128,13.60909,13.60929,140.25999450683594],[1742404140000,13.60935,13.60954,13.60794,13.60883,315.92999267578125],[1742404200000,13.60865,13.61203,13.60865,13.60924,404.1000061035156],[1742404260000,13.6091,13.60999,13.6089,13.60999,324],[1742404320000,13.60999,13.6112,13.60883,13.61051,273.6000061035156],[1742404380000,13.61012,13.61835,13.60987,13.61835,234.47000122070312],[1742404440000,13.61805,13.61808,13.61632,13.61685,241.1999969482422],[1742404500000,13.61684,13.62226,13.61551,13.62083,215.4600067138672],[1742404560000,13.62073,13.62232,13.62016,13.62156,241.9199981689453],[1742404620000,13.62139,13.62323,13.62017,13.62037,187.1999969482422],[1742404680000,13.62058,13.62083,13.62011,13.62048,103.68000030517578],[1742404740000,13.62058,13.62092,13.61956,13.61956,115.19999694824219],[1742404800000,13.61958,13.62026,13.61915,13.61982,83.5199966430664],[1742404860000,13.61983,13.61983,13.61647,13.61647,136.8000030517578],[1742404920000,13.61639,13.61639,13.61445,13.6152,136.8000030517578],[1742404980000,13.61519,13.6167,13.61453,13.61572,89.27999877929688],[1742405040000,13.61571,13.6171,13.61525,13.6171,90.72000122070312],[1742405100000,13.61699,13.61775,13.61508,13.61546,105.12000274658203],[1742405160000,13.61604,13.61604,13.61306,13.6146,213.1199951171875],[1742405220000,13.61441,13.61443,13.61334,13.61374,182.8800048828125],[1742405280000,13.61384,13.61489,13.61374,13.6147,146.8800048828125],[1742405340000,13.6147,13.61775,13.6147,13.61682,267.8399963378906],[1742405400000,13.61667,13.61744,13.61547,13.61695,192.9600067138672],[1742405460000,13.61711,13.62007,13.61705,13.61821,263.5199890136719],[1742405520000,13.61821,13.61852,13.61616,13.61649,156.9600067138672],[1742405580000,13.61655,13.61655,13.61476,13.61494,116.63999938964844],[1742405640000,13.61506,13.6162,13.61471,13.6162,92.87999725341797],[1742405700000,13.61638,13.61737,13.61563,13.61628,80.63999938964844],[1742405760000,13.61608,13.61701,13.61559,13.61686,74.87999725341797],[1742405820000,13.61684,13.61719,13.61567,13.61593,97.91999816894531],[1742405880000,13.61593,13.61659,13.61524,13.61659,108],[1742405940000,13.61669,13.61669,13.61507,13.61623,169.9199981689453],[1742406000000,13.61591,13.61688,13.61591,13.61652,231.83999633789062],[1742406060000,13.61652,13.61703,13.61613,13.61685,236.16000366210938],[1742406120000,13.6167,13.61729,13.61646,13.61682,207.36000061035156],[1742406180000,13.61683,13.61755,13.61648,13.61708,132.47999572753906],[1742406240000,13.61708,13.61864,13.61626,13.61864,203.0399932861328],[1742406300000,13.61833,13.61882,13.61787,13.61805,159.83999633789062],[1742406360000,13.61869,13.6202,13.61869,13.6202,206.47999572753906],[1742406420000,13.62009,13.62052,13.61943,13.62052,123.83999633789062],[1742406480000,13.62067,13.62106,13.61952,13.62001,243.36000061035156],[1742406540000,13.62015,13.62056,13.61885,13.6195,166.02000427246094],[1742406600000,13.6196,13.62017,13.61857,13.61944,145.44000244140625],[1742406660000,13.61926,13.62225,13.61886,13.62158,165.77999877929688],[1742406720000,13.62158,13.62296,13.62118,13.62236,251.27999877929688],[1742406780000,13.62257,13.62354,13.62217,13.62259,198.72000122070312],[1742406840000,13.62259,13.623,13.61896,13.61944,262.0799865722656],[1742406900000,13.61947,13.62042,13.61831,13.62025,300.1300048828125],[1742406960000,13.61912,13.62399,13.61912,13.62399,74.5199966430664],[1742407020000,13.62361,13.62377,13.62207,13.62221,59.040000915527344],[1742407080000,13.62218,13.62302,13.62083,13.62171,149.75999450683594],[1742407140000,13.62167,13.62269,13.60642,13.60642,343.0799865722656],[1742407200000,13.60509,13.62178,13.59897,13.60406,365.7699890136719],[1742407260000,13.60796,13.61712,13.6068,13.60968,695.469970703125],[1742407320000,13.60988,13.61354,13.60854,13.60981,811.1500244140625],[1742407380000,13.61047,13.61047,13.60852,13.60878,1501.8299560546875],[1742407440000,13.60941,13.60998,13.60473,13.60591,874.5900268554688],[1742407500000,13.60621,13.61067,13.60469,13.61048,1144.9300537109375],[1742407560000,13.61017,13.62093,13.60873,13.62067,349.1700134277344],[1742407620000,13.62032,13.62077,13.61793,13.61876,367.7099914550781],[1742407680000,13.61876,13.6192,13.61376,13.61569,289.82000732421875],[1742407740000,13.61548,13.61857,13.61516,13.61775,505.4200134277344],[1742407800000,13.61754,13.61798,13.61287,13.61495,656.760009765625],[1742407860000,13.61473,13.61598,13.61377,13.61592,471.8699951171875],[1742407920000,13.61583,13.61746,13.61384,13.61549,587.1799926757812],[1742407980000,13.61584,13.61691,13.61469,13.61657,609.969970703125],[1742408040000,13.61656,13.61671,13.61508,13.61537,382.75],[1742408100000,13.61517,13.61544,13.61241,13.61373,336.04998779296875],[1742408160000,13.61362,13.61547,13.61216,13.6145,351.7799987792969],[1742408220000,13.61459,13.61645,13.6141,13.61561,321.8599853515625],[1742408280000,13.61544,13.61602,13.6142,13.61515,276.989990234375],[1742408340000,13.61511,13.61584,13.61342,13.61485,293.2799987792969],[1742408400000,13.61465,13.61606,13.61403,13.61532,253.85000610351562],[1742408460000,13.61532,13.61568,13.61404,13.61489,203.08999633789062],[1742408520000,13.61468,13.61658,13.61422,13.61548,279.8999938964844],[1742408580000,13.61551,13.61674,13.6149,13.6156,323.3699951171875],[1742408640000,13.6153,13.61755,13.6149,13.6168,373.3699951171875],[1742408700000,13.61657,13.61819,13.61567,13.61778,536.22998046875],[1742408760000,13.61672,13.61837,13.61565,13.61602,421.7799987792969],[1742408820000,13.61658,13.61756,13.61525,13.61567,379.05999755859375],[1742408880000,13.61588,13.61713,13.61496,13.6168,307.45001220703125],[1742408940000,13.61755,13.61755,13.61491,13.61567,290.2900085449219],[1742409000000,13.61567,13.61646,13.61351,13.61504,261.70001220703125],[1742409060000,13.61504,13.61524,13.61254,13.61291,307.45001220703125],[1742409120000,13.61324,13.61414,13.6122,13.61276,381.80999755859375],[1742409180000,13.61294,13.61508,13.61183,13.61499,317.4599914550781],[1742409240000,13.61499,13.61542,13.61362,13.61457,385.2099914550781],[1742409300000,13.61501,13.61501,13.6127,13.61372,427.67999267578125],[1742409360000,13.61413,13.61425,13.60996,13.61038,347.9800109863281],[1742409420000,13.61048,13.61245,13.61021,13.61105,281.4100036621094],[1742409480000,13.61141,13.61239,13.60891,13.61124,241.77000427246094],[1742409540000,13.61171,13.61437,13.60766,13.60975,241.00999450683594],[1742409600000,13.6096,13.61055,13.60877,13.60944,224.5399932861328],[1742409660000,13.60954,13.61397,13.6088,13.61101,344.1199951171875],[1742409720000,13.61173,13.61238,13.59832,13.59844,340.8599853515625],[1742409780000,13.59854,13.60065,13.59834,13.59865,325.25],[1742409840000,13.59918,13.60206,13.5964,13.59655,473.1700134277344],[1742409900000,13.59665,13.5978,13.59301,13.59645,346.30999755859375],[1742409960000,13.59759,13.59998,13.59527,13.59652,384.3800048828125],[1742410020000,13.59632,13.60039,13.59544,13.59925,383.3500061035156],[1742410080000,13.59936,13.60389,13.59863,13.60389,295.6300048828125],[1742410140000,13.60389,13.60625,13.60181,13.60181,284.510009765625],[1742410200000,13.60181,13.60192,13.59605,13.59605,248.64999389648438],[1742410260000,13.59625,13.60007,13.59598,13.59743,382.75],[1742410320000,13.59722,13.60145,13.59551,13.60066,384.70001220703125],[1742410380000,13.60088,13.60158,13.59983,13.60029,304.1199951171875],[1742410440000,13.59991,13.59991,13.59658,13.59806,239.3000030517578],[1742410500000,13.59828,13.60167,13.59754,13.60101,345.7799987792969],[1742410560000,13.60101,13.60281,13.59889,13.60199,270.3699951171875],[1742410620000,13.6024,13.60258,13.59968,13.59995,236.6699981689453],[1742410680000,13.60005,13.604,13.59958,13.60186,248.47999572753906],[1742410740000,13.60176,13.60322,13.59936,13.60071,292.3699951171875],[1742410800000,13.60114,13.60434,13.59963,13.60209,361.2900085449219],[1742410860000,13.60202,13.60255,13.60043,13.60202,323.2200012207031],[1742410920000,13.60181,13.60307,13.60124,13.60204,233.08999633789062],[1742410980000,13.60184,13.60265,13.60145,13.6023,256.7099914550781],[1742411040000,13.60215,13.60436,13.60159,13.60159,292.67999267578125],[1742411100000,13.60188,13.6024,13.60005,13.60103,241.6999969482422],[1742411160000,13.60088,13.60358,13.60082,13.60186,219.61000061035156],[1742411220000,13.60201,13.60247,13.6,13.60094,210.3000030517578],[1742411280000,13.60105,13.60291,13.60072,13.60285,258.1499938964844],[1742411340000,13.60285,13.60305,13.60113,13.60124,331.010009765625],[1742411400000,13.60141,13.60179,13.59886,13.59965,300.29998779296875],[1742411460000,13.59998,13.6025,13.59877,13.60089,270.2699890136719],[1742411520000,13.60089,13.60479,13.59976,13.60058,228.8000030517578],[1742411580000,13.60106,13.60171,13.60003,13.60043,214.5],[1742411640000,13.60033,13.60087,13.5986,13.59925,257.3999938964844],[1742411700000,13.59934,13.60026,13.598,13.59829,272.07000732421875],[1742411760000,13.59839,13.59895,13.5957,13.59805,271.70001220703125],[1742411820000,13.59764,13.60117,13.59582,13.6,288.25],[1742411880000,13.59984,13.60128,13.5985,13.60062,309.4100036621094],[1742411940000,13.60088,13.60092,13.59923,13.60024,225.72000122070312],[1742412000000,13.60034,13.60315,13.59957,13.60254,249.8000030517578],[1742412060000,13.60254,13.60342,13.60012,13.60195,281.5400085449219],[1742412120000,13.60166,13.60479,13.60151,13.60219,249.32000732421875],[1742412180000,13.60224,13.60788,13.60182,13.60633,273.67999267578125],[1742412240000,13.60635,13.6073,13.60546,13.60643,345.19000244140625],[1742412300000,13.60623,13.60913,13.60603,13.60778,358.489990234375],[1742412360000,13.60792,13.60923,13.60754,13.60816,455.1700134277344],[1742412420000,13.60816,13.60985,13.60793,13.60906,663.3800048828125],[1742412480000,13.60906,13.6111,13.60829,13.61037,665.8599853515625],[1742412540000,13.61051,13.61261,13.61022,13.61043,365.239990234375],[1742412600000,13.61048,13.6116,13.60754,13.60816,404.9599914550781],[1742412660000,13.60816,13.61113,13.60742,13.61089,499.2099914550781],[1742412720000,13.6107,13.61168,13.60975,13.61117,312.6199951171875],[1742412780000,13.61141,13.61141,13.6082,13.60863,558.6599731445312],[1742412840000,13.60833,13.61114,13.60795,13.61026,676.1500244140625],[1742412900000,13.61026,13.61058,13.60946,13.61005,399.7200012207031],[1742412960000,13.61005,13.61125,13.60922,13.6111,403.239990234375],[1742413020000,13.61126,13.61134,13.60794,13.60832,312.05999755859375],[1742413080000,13.60848,13.60946,13.6063,13.60707,284.8599853515625],[1742413140000,13.60707,13.60818,13.60658,13.60666,318.1600036621094],[1742413200000,13.60665,13.60806,13.606,13.60653,412.05999755859375],[1742413260000,13.60649,13.60713,13.60588,13.60658,384.2300109863281],[1742413320000,13.60658,13.60762,13.60617,13.60716,384.5899963378906],[1742413380000,13.60739,13.60803,13.60638,13.6069,405.0799865722656],[1742413440000,13.6069,13.60725,13.60575,13.60664,401.54998779296875],[1742413500000,13.60691,13.60836,13.60654,13.608,407.3999938964844],[1742413560000,13.60789,13.60908,13.60738,13.60819,309.8900146484375],[1742413620000,13.60796,13.60837,13.60595,13.6063,288.8800048828125],[1742413680000,13.60613,13.60743,13.60556,13.60557,225.94000244140625],[1742413740000,13.60557,13.60641,13.60497,13.60584,241.6699981689453],[1742413800000,13.60605,13.60843,13.60594,13.60774,294.4100036621094],[1742413860000,13.60797,13.60825,13.60605,13.60795,277.6300048828125],[1742413920000,13.60775,13.6088,13.60754,13.60801,166.77999877929688],[1742413980000,13.60801,13.6092,13.60778,13.60853,168.02999877929688],[1742414040000,13.60813,13.60813,13.60626,13.60711,251.67999267578125],[1742414100000,13.60742,13.60924,13.60663,13.6071,264.05999755859375],[1742414160000,13.60711,13.60816,13.60663,13.60739,219.5800018310547],[1742414220000,13.60732,13.60757,13.60325,13.60538,307.5899963378906],[1742414280000,13.60575,13.6058,13.60369,13.60559,196.22999572753906],[1742414340000,13.60569,13.60697,13.60531,13.60559,249.97999572753906],[1742414400000,13.60547,13.60632,13.60481,13.60535,99.2300033569336],[1742414460000,13.60544,13.60787,13.60544,13.60779,250.4499969482422],[1742414520000,13.60799,13.60883,13.60705,13.60859,91.4000015258789],[1742414580000,13.60945,13.60955,13.60761,13.60836,72.94999694824219],[1742414640000,13.60839,13.61255,13.60821,13.61255,78.66000366210938],[1742414700000,13.61255,13.61408,13.61238,13.61373,110.16999816894531],[1742414760000,13.61363,13.61394,13.61307,13.61351,81.51000213623047],[1742414820000,13.61361,13.61455,13.61308,13.61423,103],[1742414880000,13.61413,13.61413,13.61073,13.61206,163.10000610351562],[1742414940000,13.61185,13.6125,13.61119,13.61169,106.66000366210938],[1742415000000,13.61169,13.61266,13.61023,13.61266,101.61000061035156],[1742415060000,13.61265,13.61265,13.61161,13.61185,100.18000030517578],[1742415120000,13.61195,13.61296,13.61165,13.61212,87.25],[1742415180000,13.6124,13.61359,13.61216,13.61305,100.0999984741211],[1742415240000,13.61315,13.61705,13.61315,13.61681,87.2300033569336],[1742415300000,13.61671,13.61701,13.61342,13.61423,130.1300048828125],[1742415360000,13.61486,13.61518,13.61358,13.61442,159.4600067138672],[1742415420000,13.6149,13.6156,13.61369,13.61414,345.7699890136719],[1742415480000,13.61388,13.6156,13.61295,13.61529,181.7899932861328],[1742415540000,13.61517,13.61624,13.61505,13.61505,144.4499969482422],[1742415600000,13.61505,13.61539,13.61458,13.61491,42.900001525878906],[1742415660000,13.61501,13.61522,13.61457,13.61466,48.619998931884766],[1742415720000,13.61466,13.61477,13.61442,13.61469,37.209999084472656],[1742415780000,13.6146,13.61726,13.61432,13.61698,54.56999969482422],[1742415840000,13.61708,13.6178,13.61688,13.61733,67.9800033569336],[1742415900000,13.61723,13.61832,13.61723,13.61787,55.34000015258789],[1742415960000,13.61818,13.61818,13.61689,13.61709,74.44000244140625],[1742416020000,13.61666,13.61756,13.61635,13.61706,77.36000061035156],[1742416080000,13.61728,13.61788,13.61725,13.61737,50.91999816894531],[1742416140000,13.61768,13.61884,13.61747,13.61813,75.01000213623047],[1742416200000,13.61764,13.61792,13.61722,13.61722,144.1999969482422],[1742416260000,13.61727,13.61798,13.61712,13.61798,30.219999313354492],[1742416320000,13.61788,13.61788,13.61717,13.61737,70.20999908447266],[1742416380000,13.61737,13.61737,13.61621,13.61652,40.619998931884766],[1742416440000,13.61631,13.61733,13.61526,13.61733,25.739999771118164],[1742416500000,13.61724,13.61785,13.61696,13.61779,48.119998931884766],[1742416560000,13.61841,13.61869,13.61784,13.61806,57.91999816894531],[1742416620000,13.61801,13.61833,13.61759,13.6176,28.600000381469727],[1742416680000,13.6176,13.61795,13.61759,13.6178,30.75],[1742416740000,13.61769,13.61791,13.61739,13.61791,31.860000610351562],[1742416800000,13.61791,13.61791,13.61729,13.61729,21.81999969482422],[1742416860000,13.61749,13.61791,13.61734,13.61764,25.75],[1742416920000,13.61764,13.61775,13.6171,13.61711,21.459999084472656],[1742416980000,13.61722,13.61755,13.6164,13.61755,27.170000076293945],[1742417040000,13.61762,13.61782,13.61711,13.61711,15.729999542236328],[1742417100000,13.61711,13.61762,13.61649,13.61751,37.900001525878906],[1742417160000,13.6171,13.61757,13.6171,13.61757,25.739999771118164],[1742417220000,13.61747,13.61747,13.61542,13.61552,32.88999938964844],[1742417280000,13.61583,13.61595,13.61523,13.61567,84.37000274658203],[1742417340000,13.61568,13.6176,13.61525,13.61706,91.5199966430664],[1742417400000,13.61596,13.62144,13.61571,13.61725,288.5199890136719],[1742417460000,13.61716,13.62025,13.61667,13.61786,294.5799865722656],[1742417520000,13.61856,13.62104,13.61612,13.61745,261.69000244140625],[1742417580000,13.61765,13.62114,13.61501,13.61833,264.54998779296875],[1742417640000,13.6179,13.61965,13.61496,13.61729,260.260009765625],[1742417700000,13.61698,13.61856,13.6125,13.61815,288.239990234375],[1742417760000,13.61704,13.61876,13.61376,13.61727,286.95001220703125],[1742417820000,13.61737,13.61929,13.61037,13.6183,418.2900085449219],[1742417880000,13.61793,13.61793,13.60773,13.61634,384.6700134277344],[1742417940000,13.61633,13.62061,13.5908,13.5908,245.4499969482422],[1742418240000,13.57738,13.57738,13.57738,13.57738,1.0700000524520874],[1742418300000,13.57731,13.57741,13.57731,13.57731,3.930000066757202],[1742418360000,13.57732,13.57922,13.57732,13.57922,9.300000190734863],[1742418420000,13.57922,13.57922,13.57915,13.57922,4.289999961853027],[1742418540000,13.57922,13.57922,13.57922,13.57922,1.4299999475479126],[1742418660000,13.57855,13.57855,13.57855,13.57855,1.0700000524520874],[1742418720000,13.57856,13.57856,13.57856,13.57856,1.0700000524520874],[1742418840000,13.57856,13.57856,13.57856,13.57856,1.0700000524520874],[1742419080000,13.58622,13.59651,13.58622,13.59651,3.2100000381469727],[1742419140000,13.5978,13.59813,13.59779,13.59811,9.630000114440918],[1742419200000,13.5981,13.59832,13.5981,13.59832,3.2100000381469727],[1742419260000,13.59831,13.59832,13.59829,13.5983,5.349999904632568],[1742419380000,13.59829,13.59912,13.59783,13.59796,16.049999237060547],[1742419440000,13.59795,13.59804,13.59781,13.59799,25.68000030517578],[1742419500000,13.59789,13.59834,13.59768,13.59834,31.040000915527344],[1742419560000,13.59834,13.5985,13.59833,13.5985,7.150000095367432],[1742419620000,13.59908,13.59908,13.59842,13.59842,2.859999895095825],[1742419680000,13.60021,13.60021,13.59829,13.59845,5.71999979019165],[1742419740000,13.59844,13.59844,13.59762,13.59831,21.450000762939453],[1742419800000,13.5981,13.60031,13.5981,13.59993,12.869999885559082],[1742419860000,13.59994,13.59995,13.59773,13.59865,35.75],[1742419920000,13.59817,13.59966,13.59772,13.59931,58.630001068115234],[1742419980000,13.59939,13.59939,13.59709,13.59748,22.8799991607666],[1742420040000,13.59794,13.59893,13.59663,13.59848,28.600000381469727],[1742420100000,13.59784,13.59848,13.59551,13.59756,30.030000686645508],[1742420160000,13.59682,13.60298,13.5963,13.60099,57.20000076293945],[1742420220000,13.6008,13.60145,13.59941,13.59948,15.729999542236328],[1742420280000,13.59942,13.60001,13.59942,13.59961,15.729999542236328],[1742420340000,13.59966,13.60031,13.59928,13.59978,20.020000457763672],[1742420400000,13.59929,13.60138,13.59929,13.60106,24.309999465942383],[1742420460000,13.60057,13.60181,13.60042,13.60181,20.020000457763672],[1742420520000,13.60096,13.60148,13.6003,13.6012,44.33000183105469],[1742420580000,13.60119,13.60119,13.59928,13.59963,54.34000015258789],[1742420640000,13.59964,13.60003,13.59836,13.59988,30.030000686645508],[1742420700000,13.59771,13.59846,13.5974,13.59791,12.869999885559082],[1742420760000,13.59806,13.59909,13.5972,13.59721,25.739999771118164],[1742420820000,13.59788,13.59934,13.59788,13.59934,14.300000190734863],[1742420880000,13.599,13.59911,13.59899,13.59911,22.8799991607666],[1742420940000,13.59855,13.6,13.59855,13.59972,60.060001373291016],[1742421000000,13.59972,13.60009,13.59971,13.59993,30.030000686645508],[1742421060000,13.59993,13.59993,13.59991,13.59992,51.47999954223633],[1742421120000,13.59992,13.60003,13.59992,13.60003,58.630001068115234],[1742421180000,13.60003,13.60003,13.60001,13.60002,60.060001373291016],[1742421240000,13.60002,13.60529,13.60002,13.60451,52.90999984741211],[1742421600000,13.60438,13.60544,13.60438,13.60459,22.469999313354492],[1742421660000,13.6027,13.60383,13.6027,13.60327,81.31999969482422],[1742421720000,13.60317,13.60594,13.60317,13.60584,80.25],[1742421780000,13.60604,13.60604,13.60462,13.60526,22.270000457763672],[1742421840000,13.60496,13.60527,13.6046,13.60478,47.7400016784668],[1742421900000,13.60477,13.60607,13.60351,13.60596,116.0999984741211],[1742421960000,13.60596,13.60621,13.6042,13.60458,57.5099983215332],[1742422020000,13.60451,13.60626,13.60386,13.60481,81.91000366210938],[1742422080000,13.60482,13.60482,13.60383,13.60426,35.93000030517578],[1742422140000,13.60427,13.60438,13.60296,13.60296,52.90999984741211],[1742422200000,13.60297,13.60456,13.60296,13.60434,55.77000045776367],[1742422260000,13.60454,13.60593,13.60344,13.60552,54.720001220703125],[1742422320000,13.60532,13.60632,13.60331,13.60471,97.37000274658203],[1742422380000,13.6047,13.60836,13.6046,13.60535,78.69000244140625],[1742422440000,13.60535,13.60596,13.60534,13.60596,81.51000213623047],[1742422500000,13.60596,13.60852,13.60575,13.60852,75.47000122070312],[1742422560000,13.60851,13.60862,13.60788,13.60803,80.11000061035156],[1742422620000,13.60802,13.60832,13.60758,13.60758,97.98999786376953],[1742422680000,13.60758,13.60924,13.60758,13.60849,85.18000030517578],[1742422740000,13.60849,13.60877,13.60816,13.60816,29.350000381469727],[1742422800000,13.60836,13.60867,13.60743,13.60757,64.05999755859375],[1742422860000,13.60757,13.60846,13.60722,13.60836,55.130001068115234],[1742422920000,13.60846,13.60857,13.60783,13.60819,41.470001220703125],[1742422980000,13.60819,13.60864,13.60799,13.60864,30.75],[1742423040000,13.60864,13.60864,13.60777,13.60805,50.06999969482422],[1742423100000,13.60805,13.60949,13.60794,13.60862,68.63999938964844],[1742423160000,13.60872,13.61014,13.60861,13.60935,67.94999694824219],[1742423220000,13.60926,13.60926,13.60856,13.60906,65.86000061035156],[1742423280000,13.60937,13.60937,13.60853,13.60869,53.279998779296875],[1742423340000,13.60869,13.60912,13.60848,13.60857,116.7300033569336],[1742423400000,13.60857,13.60972,13.60812,13.60972,93.73999786376953],[1742423460000,13.60972,13.6114,13.60924,13.61133,118.81999969482422],[1742423520000,13.61132,13.61145,13.61072,13.61091,45.77000045776367],[1742423580000,13.6107,13.61108,13.61046,13.61046,45.7599983215332],[1742423640000,13.61046,13.61096,13.61032,13.61052,44.33000183105469],[1742423700000,13.61051,13.61124,13.60984,13.61016,42.900001525878906],[1742423760000,13.61029,13.61047,13.60899,13.60992,65.06999969482422],[1742423820000,13.61043,13.61114,13.60936,13.61104,52.290000915527344],[1742423880000,13.61083,13.61207,13.61081,13.61093,31.829999923706055],[1742423940000,13.61093,13.61154,13.61054,13.61063,40.040000915527344],[1742424000000,13.61074,13.61161,13.61017,13.61017,52.90999984741211],[1742424060000,13.61017,13.61025,13.60984,13.60994,67.20999908447266],[1742424120000,13.61014,13.61101,13.60901,13.60976,35.75],[1742424180000,13.60975,13.61002,13.60895,13.60926,54.34000015258789],[1742424240000,13.60946,13.60957,13.60872,13.60872,44.33000183105469],[1742424300000,13.60871,13.60918,13.60871,13.60885,51.47999954223633],[1742424360000,13.60885,13.6089,13.60712,13.6089,75.79000091552734],[1742424420000,13.609,13.60952,13.60878,13.60942,81.51000213623047],[1742424480000,13.60952,13.60962,13.6094,13.60952,35.75],[1742424540000,13.6094,13.60983,13.6093,13.60983,35.75],[1742424600000,13.60983,13.60983,13.60914,13.60914,40.040000915527344],[1742424660000,13.60914,13.60982,13.60853,13.60962,85.80000305175781],[1742424720000,13.60962,13.60993,13.6095,13.60973,48.619998931884766],[1742424780000,13.60962,13.61003,13.6093,13.60952,37.18000030517578],[1742424840000,13.60952,13.61147,13.60952,13.61108,34.31999969482422],[1742424900000,13.61107,13.61152,13.61079,13.61082,32.88999938964844],[1742424960000,13.61103,13.61103,13.60963,13.60973,47.189998626708984],[1742425020000,13.60972,13.60972,13.60837,13.60846,74.36000061035156],[1742425080000,13.60845,13.60845,13.60733,13.60832,65.77999877929688],[1742425140000,13.60842,13.60842,13.60764,13.60811,46.849998474121094],[1742425200000,13.60886,13.62109,13.60886,13.61567,330.95001220703125],[1742425260000,13.61792,13.62175,13.61792,13.62175,114.97000122070312],[1742425320000,13.62165,13.62176,13.62082,13.62137,74.16999816894531],[1742425380000,13.62127,13.62137,13.61437,13.61452,40.4900016784668],[1742425440000,13.61452,13.61471,13.61204,13.6126,71.6500015258789],[1742425500000,13.6126,13.61284,13.61219,13.61233,47.66999816894531],[1742425560000,13.61243,13.61294,13.61202,13.61268,59.099998474121094],[1742425620000,13.61247,13.61298,13.61247,13.61269,24.540000915527344],[1742425680000,13.61258,13.6133,13.61258,13.61316,37.779998779296875],[1742425740000,13.61316,13.61316,13.61288,13.61299,13.239999771118164],[1742425800000,13.6135,13.61401,13.61329,13.6135,33.099998474121094],[1742425860000,13.6136,13.61389,13.61327,13.61327,27.360000610351562],[1742425920000,13.61348,13.61361,13.61341,13.61361,17.170000076293945],[1742425980000,13.61363,13.61373,13.61332,13.61348,24.5],[1742426040000,13.61359,13.61359,13.61307,13.61341,22.889999389648438],[1742426100000,13.61351,13.6136,13.61338,13.61338,31.309999465942383],[1742426160000,13.61338,13.61356,13.61308,13.61346,30.760000228881836],[1742426220000,13.61356,13.61702,13.61356,13.61692,28.600000381469727],[1742426280000,13.61695,13.61811,13.61686,13.61794,28.600000381469727],[1742426340000,13.61807,13.61833,13.61791,13.61813,27.90999984741211],[1742426400000,13.61814,13.61888,13.61805,13.6183,38.63999938964844],[1742426460000,13.61831,13.61844,13.61822,13.61825,38.650001525878906],[1742426520000,13.61825,13.61846,13.61777,13.61819,33.61000061035156],[1742426580000,13.61829,13.6183,13.61718,13.61729,47.939998626708984],[1742426640000,13.6174,13.6175,13.6171,13.61742,33.630001068115234],[1742426700000,13.61762,13.61835,13.61742,13.61815,49.349998474121094],[1742426760000,13.61825,13.61825,13.61734,13.61785,56.5],[1742426820000,13.61785,13.61865,13.61744,13.61839,22.8799991607666],[1742426880000,13.61841,13.61892,13.61833,13.61888,24.309999465942383],[1742426940000,13.61908,13.6192,13.61868,13.61899,25.739999771118164],[1742427000000,13.6192,13.61971,13.61889,13.61951,9.300000190734863],[1742427060000,13.6192,13.61971,13.6192,13.61951,18.600000381469727],[1742427120000,13.61941,13.61941,13.61848,13.61859,25.040000915527344],[1742427180000,13.61889,13.6193,13.61838,13.6192,31.489999771118164],[1742427240000,13.61889,13.6193,13.61879,13.6192,58.66999816894531],[1742427300000,13.61869,13.6192,13.61838,13.6191,32.20000076293945],[1742427360000,13.619,13.6193,13.61838,13.6193,68.12999725341797],[1742427420000,13.61941,13.61971,13.6193,13.61951,12.15999984741211],[1742427480000,13.61951,13.6203,13.6193,13.61985,27.18000030517578],[1742427540000,13.61974,13.62023,13.61942,13.62023,24.15999984741211],[1742427600000,13.62034,13.62034,13.62013,13.62034,17.899999618530273],[1742427660000,13.62044,13.62044,13.62023,13.62034,18.59000015258789],[1742427720000,13.62054,13.62167,13.62044,13.62126,40.08000183105469],[1742427780000,13.61956,13.61956,13.61422,13.6151,49.88999938964844],[1742427840000,13.61515,13.61545,13.61219,13.61512,80.08000183105469],[1742427900000,13.61529,13.6157,13.61499,13.61539,11.4399995803833],[1742427960000,13.6157,13.61599,13.6151,13.61565,30.030000686645508],[1742428020000,13.61565,13.61672,13.61562,13.61606,62.619998931884766],[1742428080000,13.61605,13.61693,13.61605,13.61693,19.309999465942383],[1742428140000,13.61692,13.61702,13.61612,13.61658,17.15999984741211],[1742428200000,13.61668,13.6171,13.61668,13.61682,20.739999771118164],[1742428260000,13.61682,13.61791,13.61596,13.61767,34.880001068115234],[1742428320000,13.61768,13.61809,13.61635,13.61635,30.75],[1742428380000,13.61646,13.6169,13.61635,13.61681,15.729999542236328],[1742428440000,13.61661,13.61764,13.61661,13.61764,15.729999542236328],[1742428500000,13.61775,13.61786,13.61746,13.61746,16.450000762939453],[1742428560000,13.61776,13.61819,13.61776,13.61819,22.899999618530273],[1742428620000,13.61819,13.61845,13.61789,13.61815,12.869999885559082],[1742428680000,13.61805,13.61834,13.61721,13.61721,24.309999465942383],[1742428740000,13.61721,13.61834,13.61721,13.61834,22.8799991607666]]