[[1742342400000,18.2348,18.2396,18.2346,18.2389,609.47998046875],[1742342460000,18.239,18.2401,18.2384,18.2395,449.82000732421875],[1742342520000,18.2395,18.2395,18.2383,18.2384,878.219970703125],[1742342580000,18.238,18.24,18.238,18.2388,932.4000244140625],[1742342640000,18.2388,18.2411,18.2386,18.2408,851.8499755859375],[1742342700000,18.2414,18.2432,18.2407,18.2427,809.280029296875],[1742342760000,18.2425,18.2441,18.2425,18.2441,669.4199829101562],[1742342820000,18.2447,18.2452,18.2439,18.2452,492.6600036621094],[1742342880000,18.2451,18.2455,18.2436,18.2454,771.2999877929688],[1742342940000,18.2454,18.246,18.2454,18.246,1028.3399658203125],[1742343000000,18.2459,18.2477,18.2456,18.2469,760.5],[1742343060000,18.2471,18.2476,18.2466,18.2469,727.5599975585938],[1742343120000,18.2469,18.2476,18.2464,18.2469,608.0399780273438],[1742343180000,18.247,18.2475,18.2469,18.2474,364.1400146484375],[1742343240000,18.2491,18.2507,18.2459,18.2483,963.9000244140625],[1742343300000,18.2484,18.251,18.2484,18.2499,1042.02001953125],[1742343360000,18.2498,18.2504,18.2475,18.2475,514.0800170898438],[1742343420000,18.2475,18.252,18.2457,18.2468,878.219970703125],[1742343480000,18.2471,18.2475,18.2448,18.2474,760.5],[1742343540000,18.2473,18.2481,18.2442,18.2473,568.0800170898438],[1742343600000,18.2477,18.2477,18.2466,18.2466,203.5800018310547],[1742343660000,18.247,18.247,18.2446,18.2451,1029.06005859375],[1742343720000,18.2445,18.2466,18.2442,18.2456,541.8900146484375],[1742343780000,18.246,18.246,18.2433,18.2443,235.6199951171875],[1742343840000,18.2447,18.2447,18.2438,18.2442,385.55999755859375],[1742343900000,18.2447,18.2462,18.2407,18.2451,803.3400268554688],[1742343960000,18.2453,18.2457,18.2406,18.2457,1576.43994140625],[1742344020000,18.2456,18.2464,18.2405,18.2454,889.2000122070312],[1742344080000,18.2451,18.2451,18.2438,18.2441,503.4599914550781],[1742344140000,18.244,18.2447,18.2436,18.2447,503.82000732421875],[1742344200000,18.2442,18.2454,18.2439,18.2444,460.6199951171875],[1742344260000,18.2446,18.2451,18.2436,18.2446,321.29998779296875],[1742344320000,18.2447,18.2453,18.2442,18.2453,192.77999877929688],[1742344380000,18.2458,18.247,18.2453,18.247,246.60000610351562],[1742344440000,18.2443,18.248,18.2438,18.248,921.5999755859375],[1742344500000,18.2478,18.2488,18.2452,18.2466,664.02001953125],[1742344560000,18.2457,18.2468,18.2452,18.2465,406.9800109863281],[1742344620000,18.2462,18.2469,18.2459,18.2464,257.0400085449219],[1742344680000,18.2468,18.2477,18.2461,18.2464,257.0400085449219],[1742344740000,18.2461,18.2468,18.2458,18.2458,278.4599914550781],[1742344800000,18.2461,18.2484,18.2461,18.2484,299.8800048828125],[1742344860000,18.2488,18.249,18.2481,18.2483,128.52000427246094],[1742344920000,18.2493,18.2498,18.2492,18.2492,128.52000427246094],[1742344980000,18.2494,18.2512,18.2494,18.2511,428.3999938964844],[1742345040000,18.2508,18.2552,18.2508,18.2537,942.47998046875],[1742345100000,18.2539,18.2671,18.2539,18.2655,3534.300048828125],[1742345160000,18.2655,18.2664,18.2631,18.2636,2356.199951171875],[1742345220000,18.2638,18.2656,18.2633,18.265,1574.4599609375],[1742345280000,18.2649,18.2671,18.2633,18.2651,1884.9599609375],[1742345340000,18.2653,18.2664,18.2633,18.2657,2927.699951171875],[1742345400000,18.2656,18.272,18.2641,18.2703,2691.5400390625],[1742345460000,18.2707,18.2725,18.2695,18.271,3407.39990234375],[1742345520000,18.271,18.2731,18.2645,18.2655,5087.52001953125],[1742345580000,18.2655,18.2655,18.2595,18.2611,5955.56982421875],[1742345640000,18.2601,18.2643,18.2586,18.2597,4725.5400390625],[1742345700000,18.2596,18.2625,18.2588,18.2607,5007.240234375],[1742345760000,18.2614,18.2621,18.2595,18.2608,4566.240234375],[1742345820000,18.26,18.2628,18.256,18.2598,3613.5],[1742345880000,18.2598,18.2614,18.2595,18.2605,1935.719970703125],[1742345940000,18.2604,18.2618,18.2453,18.2505,2419.02001953125],[1742346000000,18.2506,18.2527,18.2457,18.2491,2919.60009765625],[1742346060000,18.2489,18.2524,18.2447,18.2488,2926.6201171875],[1742346120000,18.2488,18.2495,18.2449,18.2455,1263.780029296875],[1742346180000,18.2457,18.2497,18.2428,18.2449,2717.280029296875],[1742346240000,18.2445,18.2494,18.2436,18.2437,1846.530029296875],[1742346300000,18.2438,18.25,18.2422,18.244,1996.02001953125],[1742346360000,18.244,18.2493,18.2419,18.249,1951.199951171875],[1742346420000,18.249,18.2504,18.2437,18.2478,3403.43994140625],[1742346480000,18.2478,18.2505,18.2429,18.2472,4744.97998046875],[1742346540000,18.2466,18.2485,18.2408,18.2454,2346.659912109375],[1742346600000,18.2453,18.2491,18.2412,18.2481,4380.47998046875],[1742346660000,18.2484,18.2502,18.247,18.2486,2233.97998046875],[1742346720000,18.2486,18.2525,18.248,18.2508,3985.02001953125],[1742346780000,18.2504,18.2506,18.2462,18.2463,1790.0999755859375],[1742346840000,18.2463,18.2472,18.2461,18.2462,2182.860107421875],[1742346900000,18.2462,18.2467,18.2462,18.2462,2031.300048828125],[1742346960000,18.2462,18.2468,18.2426,18.245,2649.60009765625],[1742347020000,18.2449,18.2449,18.2433,18.244,1842.300048828125],[1742347080000,18.2439,18.244,18.2433,18.2433,2982.60009765625],[1742347140000,18.2435,18.2438,18.2431,18.2434,4100.490234375],[1742347200000,18.2433,18.2437,18.2433,18.2436,1548.989990234375],[1742347260000,18.2436,18.2459,18.2434,18.244,2649.780029296875],[1742347320000,18.2441,18.2455,18.2434,18.2455,8181.5400390625],[1742347380000,18.2454,18.2466,18.2444,18.2464,5786.3701171875],[1742347440000,18.2464,18.2475,18.2438,18.2455,6348.419921875],[1742347500000,18.2454,18.2459,18.2434,18.2445,5509.259765625],[1742347560000,18.244,18.2451,18.2435,18.2449,3910.5],[1742347620000,18.245,18.2451,18.2434,18.245,3331.6201171875],[1742347680000,18.2451,18.2455,18.2431,18.2435,7580.16015625],[1742347740000,18.2432,18.2458,18.2414,18.2415,9796.5],[1742347800000,18.2425,18.2436,18.2414,18.2431,5567.85009765625],[1742347860000,18.2432,18.2475,18.243,18.2466,12081.9599609375],[1742347920000,18.2467,18.2467,18.2434,18.2434,9924.2998046875],[1742347980000,18.2434,18.2451,18.2434,18.2438,7132.85986328125],[1742348040000,18.2438,18.2441,18.24,18.2434,2971.43994140625],[1742348100000,18.2435,18.2448,18.2428,18.244,2967.659912109375],[1742348160000,18.244,18.2474,18.2431,18.2471,3704.760009765625],[1742348220000,18.2461,18.2487,18.244,18.2448,8539.5595703125],[1742348280000,18.245,18.2486,18.2443,18.2449,9226.6201171875],[1742348340000,18.247,18.251,18.2451,18.2476,10153.7998046875],[1742348400000,18.2477,18.2491,18.2415,18.2426,8984.9697265625],[1742348460000,18.2424,18.2432,18.24,18.242,10852.01953125],[1742348520000,18.2415,18.2443,18.2411,18.2436,6097.85986328125],[1742348580000,18.2442,18.2464,18.2404,18.2427,6607.080078125],[1742348640000,18.2427,18.2446,18.2388,18.2396,8493.9296875],[1742348700000,18.2396,18.2422,18.2388,18.2388,5305.5],[1742348760000,18.2388,18.2389,18.2368,18.238,3837.9599609375],[1742348820000,18.2379,18.2399,18.2369,18.2385,4202.3701171875],[1742348880000,18.2382,18.2399,18.2353,18.2367,3572.10009765625],[1742348940000,18.2367,18.2374,18.235,18.2374,4578.39013671875],[1742349000000,18.2376,18.242,18.2356,18.2391,5807.16015625],[1742349060000,18.239,18.2413,18.2381,18.2385,2529.449951171875],[1742349120000,18.2387,18.2416,18.2378,18.2382,2109.60009765625],[1742349180000,18.2382,18.2392,18.2358,18.2373,3503.340087890625],[1742349240000,18.2382,18.2401,18.2366,18.2385,2677.949951171875],[1742349300000,18.2386,18.2394,18.2364,18.2385,2476.260009765625],[1742349360000,18.2385,18.2389,18.2344,18.2378,3387.419921875],[1742349420000,18.2368,18.2379,18.2349,18.2369,3871.7099609375],[1742349480000,18.2369,18.2382,18.2346,18.2364,4505.93994140625],[1742349540000,18.2364,18.2374,18.2341,18.2365,4807.35009765625],[1742349600000,18.2364,18.2372,18.2337,18.2342,4151.43017578125],[1742349660000,18.2342,18.2347,18.2332,18.2339,1183.050048828125],[1742349720000,18.2337,18.2349,18.233,18.2337,1720.800048828125],[1742349780000,18.2339,18.236,18.2331,18.2351,1430.280029296875],[1742349840000,18.2354,18.2356,18.2333,18.2337,1803.4200439453125],[1742349900000,18.2335,18.2356,18.2334,18.235,1674.449951171875],[1742349960000,18.2349,18.2351,18.2338,18.234,2602.7099609375],[1742350020000,18.234,18.2343,18.2338,18.2342,688.3200073242188],[1742350080000,18.2345,18.2388,18.2342,18.238,1427.1300048828125],[1742350140000,18.2381,18.2392,18.2378,18.2384,1047.5999755859375],[1742350200000,18.2385,18.239,18.2383,18.2386,1397.699951171875],[1742350260000,18.2387,18.2393,18.2326,18.2388,611.010009765625],[1742350320000,18.2385,18.2396,18.2379,18.239,912.510009765625],[1742350380000,18.2391,18.2397,18.238,18.238,1041.8399658203125],[1742350440000,18.2377,18.2387,18.2375,18.2376,935.6400146484375],[1742350500000,18.2379,18.2386,18.2318,18.2322,1234.7099609375],[1742350560000,18.2323,18.2332,18.2318,18.2328,1006.739990234375],[1742350620000,18.2329,18.233,18.2315,18.2325,728.280029296875],[1742350680000,18.2326,18.2326,18.232,18.2323,1606.5],[1742350740000,18.2323,18.2329,18.2304,18.2326,2334.780029296875],[1742350800000,18.2322,18.2325,18.2306,18.2307,2206.260009765625],[1742350860000,18.2306,18.2373,18.2304,18.2364,2527.739990234375],[1742350920000,18.2364,18.2365,18.2361,18.2362,1199.52001953125],[1742350980000,18.2363,18.2373,18.2354,18.2354,364.1400146484375],[1742351040000,18.2352,18.2371,18.2352,18.2364,750.0599975585938],[1742351100000,18.2364,18.239,18.2358,18.238,2517.1201171875],[1742351160000,18.2385,18.2421,18.2367,18.2374,1945.0799560546875],[1742351220000,18.2377,18.2406,18.237,18.2371,5523.66015625],[1742351280000,18.2384,18.2393,18.2375,18.2379,2914.02001953125],[1742351340000,18.2378,18.2382,18.2366,18.2382,2591.10009765625],[1742351400000,18.2382,18.2386,18.2363,18.2366,3406.139892578125],[1742351460000,18.2365,18.238,18.2365,18.238,2099.159912109375],[1742351520000,18.2379,18.2389,18.2364,18.2378,1984.8599853515625],[1742351580000,18.2377,18.2394,18.2373,18.2383,1338.8399658203125],[1742351640000,18.2376,18.2384,18.2366,18.2381,1778.4000244140625],[1742351700000,18.238,18.238,18.236,18.2361,1692.719970703125],[1742351760000,18.2361,18.2366,18.2298,18.2307,1370.8800048828125],[1742351820000,18.2308,18.2314,18.2303,18.2309,1157.4000244140625],[1742351880000,18.231,18.2316,18.2306,18.2316,728.280029296875],[1742351940000,18.2317,18.2324,18.23,18.2304,1275.300048828125],[1742352000000,18.2305,18.2312,18.2301,18.2308,1704.239990234375],[1742352060000,18.2308,18.2328,18.2298,18.2313,1863.81005859375],[1742352120000,18.231,18.2329,18.231,18.2328,921.0599975585938],[1742352180000,18.2327,18.2345,18.2323,18.2342,342.7200012207031],[1742352240000,18.2344,18.2355,18.2342,18.2348,342.7200012207031],[1742352300000,18.2347,18.2352,18.2338,18.2348,1006.739990234375],[1742352360000,18.2341,18.2342,18.2326,18.2333,1049.5799560546875],[1742352420000,18.2332,18.2337,18.2325,18.2326,631.97998046875],[1742352480000,18.2324,18.2349,18.232,18.234,1092.4200439453125],[1742352540000,18.234,18.2346,18.234,18.2341,428.3999938964844],[1742352600000,18.2346,18.2361,18.2332,18.2334,1794.510009765625],[1742352660000,18.2332,18.2351,18.2327,18.234,2356.3798828125],[1742352720000,18.2333,18.2352,18.2327,18.2339,2774.159912109375],[1742352780000,18.2339,18.2347,18.2314,18.2327,2664.360107421875],[1742352840000,18.2326,18.2351,18.2324,18.2348,2294.639892578125],[1742352900000,18.2348,18.2368,18.2325,18.234,1285.199951171875],[1742352960000,18.2324,18.2361,18.2309,18.2342,2056.860107421875],[1742353020000,18.2343,18.2365,18.2342,18.2365,1138.050048828125],[1742353080000,18.2366,18.2376,18.2349,18.2359,835.3800048828125],[1742353140000,18.2358,18.2375,18.2336,18.2369,942.47998046875],[1742353200000,18.2367,18.2377,18.2348,18.2364,1563.6600341796875],[1742353260000,18.2364,18.2371,18.2346,18.2365,1156.6800537109375],[1742353320000,18.2358,18.2365,18.2342,18.2347,1049.5799560546875],[1742353380000,18.2346,18.2352,18.2343,18.2347,942.47998046875],[1742353440000,18.2347,18.2361,18.2346,18.2351,1092.4200439453125],[1742353500000,18.2353,18.2382,18.2353,18.2381,1263.780029296875],[1742353560000,18.2381,18.2381,18.2366,18.237,1006.739990234375],[1742353620000,18.2373,18.2379,18.2363,18.2363,1413.719970703125],[1742353680000,18.2363,18.2371,18.2363,18.2369,1199.52001953125],[1742353740000,18.237,18.2372,18.2359,18.2367,1156.6800537109375],[1742353800000,18.2368,18.2368,18.2365,18.2365,771.1199951171875],[1742353860000,18.2359,18.2367,18.2359,18.2363,1456.56005859375],[1742353920000,18.2365,18.2388,18.235,18.235,1306.800048828125],[1742353980000,18.235,18.2363,18.2327,18.2327,985.3200073242188],[1742354040000,18.2327,18.235,18.2314,18.233,2163.419921875],[1742354100000,18.2328,18.2346,18.2319,18.2346,2838.419921875],[1742354160000,18.2346,18.2352,18.2331,18.2347,2984.760009765625],[1742354220000,18.2347,18.2366,18.2332,18.2359,3096.449951171875],[1742354280000,18.2362,18.2381,18.2345,18.2367,5279.0400390625],[1742354340000,18.2369,18.2371,18.2352,18.2356,1322.72998046875],[1742354400000,18.2353,18.2386,18.2345,18.2377,1892.6099853515625],[1742354460000,18.2377,18.2409,18.2373,18.2407,1757.52001953125],[1742354520000,18.2389,18.2407,18.2389,18.2392,1677.06005859375],[1742354580000,18.2393,18.2408,18.2392,18.2404,1165.8599853515625],[1742354640000,18.2404,18.2418,18.24,18.2409,914.0399780273438],[1742354700000,18.2421,18.244,18.2402,18.2431,1570.22998046875],[1742354760000,18.2434,18.2468,18.2404,18.2432,1704.510009765625],[1742354820000,18.2431,18.2458,18.2424,18.2446,2429.820068359375],[1742354880000,18.2434,18.2467,18.2426,18.2459,1773.81005859375],[1742354940000,18.2458,18.2464,18.2391,18.2433,3140.280029296875],[1742355000000,18.2437,18.2437,18.241,18.2412,1882.0799560546875],[1742355060000,18.2414,18.2433,18.2408,18.2425,3871.800048828125],[1742355120000,18.2423,18.2425,18.2404,18.2415,2183.219970703125],[1742355180000,18.2414,18.2418,18.241,18.2412,1828.3499755859375],[1742355240000,18.2414,18.2421,18.2406,18.2411,2021.93994140625],[1742355300000,18.2413,18.2413,18.2373,18.2374,4646.16015625],[1742355360000,18.2374,18.2378,18.2365,18.2371,2796.300048828125],[1742355420000,18.2371,18.2373,18.2357,18.2373,3936.330078125],[1742355480000,18.2377,18.2377,18.235,18.2359,2000.4300537109375],[1742355540000,18.2359,18.2371,18.2339,18.2351,2064.9599609375],[1742355600000,18.2354,18.2373,18.2339,18.2347,2925.360107421875],[1742355660000,18.2344,18.2356,18.234,18.2343,2796.300048828125],[1742355720000,18.2343,18.2394,18.2338,18.2377,2086.469970703125],[1742355780000,18.2376,18.2377,18.2339,18.237,1204.56005859375],[1742355840000,18.2371,18.2376,18.2338,18.2375,709.8300170898438],[1742355900000,18.2373,18.2383,18.2336,18.2371,946.4400024414062],[1742355960000,18.2375,18.2404,18.2339,18.2359,1483.469970703125],[1742356020000,18.2359,18.2363,18.2335,18.235,2019.9599609375],[1742356080000,18.2349,18.2359,18.2342,18.2344,2393.18994140625],[1742356140000,18.2343,18.2359,18.2343,18.2355,2194.02001953125],[1742356200000,18.2355,18.238,18.2353,18.2378,1576.800048828125],[1742356260000,18.2375,18.239,18.2372,18.2382,2239.64990234375],[1742356320000,18.2383,18.239,18.2376,18.239,1360.7099609375],[1742356380000,18.2387,18.239,18.2348,18.2355,2525.31005859375],[1742356440000,18.2364,18.2364,18.2332,18.2357,3334.050048828125],[1742356500000,18.2356,18.2357,18.234,18.234,2086.469970703125],[1742356560000,18.234,18.2344,18.2314,18.2336,3527.639892578125],[1742356620000,18.2335,18.2357,18.2315,18.232,4070.969970703125],[1742356680000,18.2321,18.233,18.2315,18.2322,2745.81005859375],[1742356740000,18.2322,18.2348,18.2317,18.2343,2214.090087890625],[1742356800000,18.2341,18.2407,18.2341,18.2405,2620.889892578125],[1742356860000,18.2404,18.2414,18.2388,18.2396,1996.2900390625],[1742356920000,18.2396,18.2442,18.2378,18.2438,1943.18994140625],[1742356980000,18.2429,18.2445,18.2403,18.2442,1116.1800537109375],[1742357040000,18.2412,18.2472,18.24,18.2402,2432.699951171875],[1742357100000,18.24,18.244,18.2395,18.2417,2697.929931640625],[1742357160000,18.2418,18.243,18.2411,18.2425,2229.2099609375],[1742357220000,18.2426,18.2437,18.2419,18.2432,1071],[1742357280000,18.2431,18.246,18.2405,18.2452,1756.43994140625],[1742357340000,18.2453,18.2455,18.2417,18.2434,1761.47998046875],[1742357400000,18.2435,18.2443,18.2396,18.2432,2473.64990234375],[1742357460000,18.2439,18.2464,18.2428,18.2451,1696.5899658203125],[1742357520000,18.2449,18.2459,18.2413,18.2431,1807.3800048828125],[1742357580000,18.2431,18.246,18.2422,18.246,1824.5699462890625],[1742357640000,18.2459,18.2464,18.2416,18.2458,1301.5799560546875],[1742357700000,18.2451,18.2473,18.2415,18.2451,1527.300048828125],[1742357760000,18.2449,18.2467,18.2449,18.2457,1401.8399658203125],[1742357820000,18.2457,18.2475,18.2448,18.2471,1349.8199462890625],[1742357880000,18.2471,18.2476,18.2461,18.2469,1101.06005859375],[1742357940000,18.2471,18.2474,18.2442,18.2448,1209.1500244140625],[1742358000000,18.2448,18.247,18.2445,18.2451,1270.260009765625],[1742358060000,18.2454,18.2459,18.2449,18.2452,568.97998046875],[1742358120000,18.2453,18.2457,18.2429,18.2442,1586.3399658203125],[1742358180000,18.2444,18.2479,18.2424,18.2479,971.6400146484375],[1742358240000,18.248,18.2488,18.2478,18.2487,648],[1742358300000,18.2486,18.2493,18.2481,18.2492,514.0800170898438],[1742358360000,18.2495,18.2495,18.2471,18.2485,599.760009765625],[1742358420000,18.2481,18.2496,18.2438,18.2492,3285.89990234375],[1742358480000,18.249,18.2511,18.2477,18.2503,1680.300048828125],[1742358540000,18.25,18.2512,18.2456,18.2487,2263.679931640625],[1742358600000,18.2486,18.2502,18.2476,18.2494,2065.679931640625],[1742358660000,18.2493,18.2502,18.2482,18.2494,1038.9599609375],[1742358720000,18.2494,18.2503,18.2453,18.2498,2275.919921875],[1742358780000,18.25,18.2512,18.2469,18.2499,2206.260009765625],[1742358840000,18.2494,18.2506,18.2483,18.2497,2441.8798828125],[1742358900000,18.2495,18.2509,18.2476,18.2485,1392.300048828125],[1742358960000,18.2486,18.249,18.245,18.2457,1189.8900146484375],[1742359020000,18.2463,18.2488,18.2463,18.248,2597.31005859375],[1742359080000,18.2473,18.2499,18.2467,18.249,1570.22998046875],[1742359140000,18.249,18.2503,18.2475,18.2487,1935.9000244140625],[1742359200000,18.2487,18.2499,18.2468,18.2474,3022.110107421875],[1742359260000,18.2474,18.2488,18.2459,18.2471,2462.85009765625],[1742359320000,18.2467,18.2489,18.2463,18.2489,1677.780029296875],[1742359380000,18.249,18.252,18.2465,18.2509,2215.43994140625],[1742359440000,18.2523,18.2523,18.2497,18.251,957.1500244140625],[1742359500000,18.2513,18.2514,18.2499,18.2505,1355.1300048828125],[1742359560000,18.2501,18.2517,18.2492,18.2514,1247.5799560546875],[1742359620000,18.2514,18.2514,18.2496,18.2509,3156.47998046875],[1742359680000,18.2509,18.2511,18.2497,18.2501,1451.8800048828125],[1742359740000,18.2502,18.2534,18.2494,18.2524,1419.5699462890625],[1742359800000,18.2528,18.2534,18.2503,18.252,1720.800048828125],[1742359860000,18.251,18.2532,18.2507,18.2523,1527.2099609375],[1742359920000,18.2523,18.2524,18.2509,18.2524,903.4199829101562],[1742359980000,18.2523,18.2551,18.2511,18.255,1602.0899658203125],[1742360040000,18.2547,18.2551,18.2527,18.2548,1355.1300048828125],[1742360100000,18.2552,18.2552,18.25,18.2542,1397.969970703125],[1742360160000,18.2542,18.2547,18.2505,18.2542,1785.3299560546875],[1742360220000,18.2541,18.2553,18.2483,18.255,1881.989990234375],[1742360280000,18.2549,18.2568,18.2538,18.2553,1569.5999755859375],[1742360340000,18.2549,18.2549,18.2539,18.2549,1053.989990234375],[1742360400000,18.2544,18.2551,18.2524,18.2528,1763.6400146484375],[1742360460000,18.2527,18.2529,18.2449,18.2451,2140.02001953125],[1742360520000,18.2451,18.2478,18.2446,18.2475,2968.2900390625],[1742360580000,18.247,18.2475,18.2444,18.2464,1742.1300048828125],[1742360640000,18.2457,18.2476,18.2432,18.2432,2107.97998046875],[1742360700000,18.2432,18.2443,18.2427,18.2438,1032.47998046875],[1742360760000,18.244,18.2443,18.2425,18.2437,1591.739990234375],[1742360820000,18.2439,18.2451,18.2439,18.2448,1805.219970703125],[1742360880000,18.2445,18.246,18.244,18.2448,1559.0699462890625],[1742360940000,18.2453,18.2458,18.2436,18.2441,924.9299926757812],[1742361000000,18.2443,18.246,18.2438,18.2439,1871.3699951171875],[1742361060000,18.2438,18.2471,18.2429,18.2457,4746.509765625],[1742361120000,18.2453,18.2488,18.2453,18.2485,2227.679931640625],[1742361180000,18.2483,18.2487,18.2479,18.2485,1563.6600341796875],[1742361240000,18.2488,18.2489,18.2473,18.248,2367.5400390625],[1742361300000,18.2482,18.2491,18.2459,18.2466,2003.4000244140625],[1742361360000,18.2461,18.2487,18.2461,18.2475,985.3200073242188],[1742361420000,18.2479,18.2483,18.2471,18.2479,1028.3399658203125],[1742361480000,18.2476,18.2481,18.2464,18.247,1156.6800537109375],[1742361540000,18.2472,18.2482,18.245,18.2464,1360.43994140625],[1742361600000,18.2464,18.2472,18.246,18.247,985.3200073242188],[1742361660000,18.2472,18.2472,18.2463,18.2466,878.219970703125],[1742361720000,18.2465,18.2484,18.2456,18.246,1949.219970703125],[1742361780000,18.2457,18.2475,18.2457,18.2474,1349.4599609375],[1742361840000,18.2475,18.2479,18.2449,18.2449,1799.280029296875],[1742361900000,18.2449,18.246,18.244,18.2442,2013.47998046875],[1742361960000,18.244,18.2452,18.243,18.243,2774.340087890625],[1742362020000,18.2434,18.2449,18.243,18.2447,1360.260009765625],[1742362080000,18.2446,18.2448,18.2431,18.2439,1585.0799560546875],[1742362140000,18.2439,18.2446,18.2431,18.2437,1542.239990234375],[1742362200000,18.2431,18.2438,18.243,18.2438,749.7000122070312],[1742362260000,18.2437,18.2439,18.2419,18.2431,599.760009765625],[1742362320000,18.2428,18.245,18.2426,18.2438,1011.0599975585938],[1742362380000,18.2439,18.2452,18.2427,18.2434,1182.68994140625],[1742362440000,18.2432,18.2435,18.2425,18.2428,810.3599853515625],[1742362500000,18.2427,18.2434,18.242,18.2425,1767.9599609375],[1742362560000,18.2425,18.2439,18.2416,18.2416,1288.97998046875],[1742362620000,18.2417,18.2465,18.2416,18.2447,3220.3798828125],[1742362680000,18.2447,18.2459,18.2443,18.2449,2085.659912109375],[1742362740000,18.2446,18.2457,18.2429,18.243,3186],[1742362800000,18.2433,18.2461,18.2429,18.2448,3137.760009765625],[1742362860000,18.2449,18.2451,18.244,18.2447,1746.27001953125],[1742362920000,18.2448,18.2453,18.2436,18.2452,952.1099853515625],[1742362980000,18.2452,18.2456,18.244,18.2444,881.9099731445312],[1742363040000,18.2444,18.2456,18.2443,18.2448,1613.25],[1742363100000,18.2448,18.2467,18.2428,18.2443,1507.77001953125],[1742363160000,18.2443,18.2447,18.241,18.2418,1139.93994140625],[1742363220000,18.2417,18.2449,18.2412,18.2433,3866.85009765625],[1742363280000,18.2429,18.2438,18.242,18.242,2667.330078125],[1742363340000,18.2422,18.2428,18.2405,18.2408,1593.81005859375],[1742363400000,18.2408,18.241,18.2395,18.2404,878.219970703125],[1742363460000,18.2405,18.244,18.2405,18.2437,3088.7099609375],[1742363520000,18.2436,18.2486,18.2436,18.2482,7945.740234375],[1742363580000,18.2481,18.2486,18.2447,18.2472,6951.77978515625],[1742363640000,18.2466,18.2492,18.2457,18.2492,4054.77001953125],[1742363700000,18.2487,18.2487,18.2461,18.247,4637.8798828125],[1742363760000,18.2471,18.2483,18.2455,18.2468,5442.02978515625],[1742363820000,18.2478,18.2496,18.2435,18.2482,4820.31005859375],[1742363880000,18.2485,18.2502,18.247,18.2498,2451.330078125],[1742363940000,18.2497,18.2501,18.2464,18.2482,2313.179931640625],[1742364000000,18.2485,18.2509,18.2461,18.2462,3357.5400390625],[1742364060000,18.2461,18.2502,18.2461,18.2498,4603.0498046875],[1742364120000,18.2494,18.2509,18.2463,18.2463,6226.830078125],[1742364180000,18.2464,18.2484,18.2456,18.2477,5694.47998046875],[1742364240000,18.2477,18.2499,18.2463,18.2489,3435.929931640625],[1742364300000,18.2491,18.251,18.2486,18.2503,5194.259765625],[1742364360000,18.2503,18.2511,18.2485,18.2502,6199.2900390625],[1742364420000,18.2502,18.2506,18.2487,18.2502,5506.56005859375],[1742364480000,18.2503,18.2515,18.2489,18.2514,2172.510009765625],[1742364540000,18.2513,18.2552,18.2503,18.2549,5011.47021484375],[1742364600000,18.2549,18.2558,18.2524,18.2533,4377.14990234375],[1742364660000,18.2531,18.2557,18.2529,18.2553,3183.47998046875],[1742364720000,18.2548,18.2565,18.2539,18.2562,2688.47998046875],[1742364780000,18.2562,18.2562,18.2534,18.2542,2226.239990234375],[1742364840000,18.2537,18.2558,18.2521,18.2552,3457.35009765625],[1742364900000,18.2552,18.2565,18.2542,18.2555,3881.610107421875],[1742364960000,18.2571,18.2573,18.2544,18.2549,4113.6298828125],[1742365020000,18.2552,18.2567,18.2533,18.2535,3097.43994140625],[1742365080000,18.2534,18.2564,18.2528,18.2551,4215.9599609375],[1742365140000,18.256,18.2563,18.2546,18.2553,2279.699951171875],[1742365200000,18.2556,18.2586,18.2556,18.2579,3828.780029296875],[1742365260000,18.2574,18.2606,18.2569,18.26,6194.8798828125],[1742365320000,18.2605,18.261,18.2591,18.2603,4409.18994140625],[1742365380000,18.2608,18.2644,18.2604,18.2642,5231.97021484375],[1742365440000,18.264,18.2647,18.2629,18.2634,5774.93994140625],[1742365500000,18.2634,18.2664,18.2605,18.2664,6549.2998046875],[1742365560000,18.266,18.2681,18.2644,18.2672,6375.77978515625],[1742365620000,18.2675,18.2695,18.2619,18.2635,4726.35009765625],[1742365680000,18.2635,18.265,18.2635,18.2639,3710.070068359375],[1742365740000,18.2639,18.2653,18.2622,18.2632,3831.2099609375],[1742365800000,18.2632,18.2643,18.2613,18.2622,6559.3798828125],[1742365860000,18.2622,18.2645,18.261,18.263,4990.14013671875],[1742365920000,18.2631,18.2636,18.2559,18.2571,2903.85009765625],[1742365980000,18.2565,18.2609,18.2547,18.2602,7087.5],[1742366040000,18.2603,18.2628,18.2576,18.2586,4129.919921875],[1742366100000,18.2586,18.2633,18.2575,18.2617,5516.3701171875],[1742366160000,18.2617,18.2622,18.2568,18.2583,3452.760009765625],[1742366220000,18.2583,18.2669,18.2579,18.2669,3006.360107421875],[1742366280000,18.267,18.2715,18.2629,18.2642,11222.009765625],[1742366340000,18.2636,18.2665,18.2631,18.2645,6032.7001953125],[1742366400000,18.2644,18.2701,18.2644,18.2656,9674.4599609375],[1742366460000,18.265,18.2689,18.2627,18.2628,6990.39013671875],[1742366520000,18.2633,18.2666,18.2613,18.2619,9184.76953125],[1742366580000,18.2621,18.2675,18.261,18.2648,8115.93017578125],[1742366640000,18.2647,18.266,18.2619,18.2647,5442.02978515625],[1742366700000,18.2647,18.2656,18.2622,18.2634,5743.169921875],[1742366760000,18.2633,18.268,18.2633,18.2661,6382.97998046875],[1742366820000,18.2659,18.2683,18.2639,18.2651,2634.659912109375],[1742366880000,18.2652,18.2685,18.2606,18.2676,8512.919921875],[1742366940000,18.2672,18.2692,18.2626,18.263,6416.4599609375],[1742367000000,18.263,18.268,18.263,18.266,2281.5],[1742367060000,18.2662,18.2672,18.263,18.263,1854.1800537109375],[1742367120000,18.2631,18.27,18.262,18.2629,5026.5],[1742367180000,18.2633,18.2671,18.2632,18.2651,3579.300048828125],[1742367240000,18.2651,18.2674,18.2643,18.2651,3964.139892578125],[1742367300000,18.2651,18.2658,18.2637,18.2657,2891.699951171875],[1742367360000,18.2656,18.2708,18.2648,18.2707,2163.419921875],[1742367420000,18.2707,18.2796,18.2705,18.2779,4114.7998046875],[1742367480000,18.2779,18.2792,18.2746,18.2779,4923.6298828125],[1742367540000,18.2779,18.28,18.2733,18.2749,9755.3701171875],[1742367600000,18.2757,18.2778,18.2737,18.2762,8529.9296875],[1742367660000,18.2761,18.2817,18.2761,18.2797,5205.419921875],[1742367720000,18.2792,18.2873,18.2792,18.2868,3706.110107421875],[1742367780000,18.287,18.287,18.282,18.2847,3609.27001953125],[1742367840000,18.2853,18.2877,18.2831,18.2855,2948.85009765625],[1742367900000,18.2855,18.2864,18.2818,18.2838,3087.449951171875],[1742367960000,18.2832,18.2872,18.2828,18.2841,3215.699951171875],[1742368020000,18.2849,18.2941,18.2836,18.2933,3176.72998046875],[1742368080000,18.2939,18.3002,18.2935,18.2989,2101.320068359375],[1742368140000,18.2989,18.3035,18.2973,18.2996,3472.3798828125],[1742368200000,18.2997,18.3047,18.2961,18.3008,2678.760009765625],[1742368260000,18.3016,18.3066,18.3016,18.3035,3434.1298828125],[1742368320000,18.3034,18.319,18.3021,18.3171,2959.3798828125],[1742368380000,18.3169,18.3225,18.3162,18.3211,2057.0400390625],[1742368440000,18.3211,18.3236,18.3176,18.3185,2377.169921875],[1742368500000,18.3184,18.3189,18.3121,18.3157,2231.18994140625],[1742368560000,18.3151,18.3267,18.3147,18.3252,3544.3798828125],[1742368620000,18.3257,18.328,18.3239,18.326,2308.409912109375],[1742368680000,18.3256,18.3322,18.3245,18.3285,2299.22998046875],[1742368740000,18.3281,18.3341,18.3281,18.3341,1951.1099853515625],[1742368800000,18.335,18.3357,18.3312,18.3333,3075.1201171875],[1742368860000,18.3332,18.337,18.3299,18.3321,2996.72998046875],[1742368920000,18.332,18.3327,18.3263,18.3274,3838.679931640625],[1742368980000,18.3267,18.3313,18.3209,18.3216,3933.5400390625],[1742369040000,18.3222,18.3262,18.3213,18.3259,1312.1099853515625],[1742369100000,18.3259,18.3277,18.3222,18.3226,2720.7900390625],[1742369160000,18.3225,18.3236,18.313,18.3131,2418.030029296875],[1742369220000,18.3134,18.3217,18.3131,18.3207,2376.5400390625],[1742369280000,18.3203,18.3245,18.3194,18.3233,2951.10009765625],[1742369340000,18.3232,18.3232,18.3165,18.318,3224.969970703125],[1742369400000,18.3181,18.335,18.318,18.331,4940.10009765625],[1742369460000,18.331,18.3325,18.3158,18.3274,5861.60986328125],[1742369520000,18.3268,18.3362,18.3235,18.3342,6701.759765625],[1742369580000,18.3343,18.3448,18.3342,18.3448,6075.08984375],[1742369640000,18.3477,18.3483,18.3423,18.3464,5239.35009765625],[1742369700000,18.3466,18.364,18.3453,18.3569,5640.2099609375],[1742369760000,18.3569,18.379,18.354,18.379,5014.97998046875],[1742369820000,18.3798,18.4112,18.3791,18.4015,11295.5400390625],[1742369880000,18.402,18.423,18.3998,18.4126,7714.97998046875],[1742369940000,18.4126,18.4146,18.3713,18.3789,7334.91015625],[1742370000000,18.3791,18.4059,18.3778,18.3778,7054.64990234375],[1742370060000,18.3778,18.3846,18.3702,18.3716,5758.56005859375],[1742370120000,18.3715,18.3906,18.3689,18.3867,4278.240234375],[1742370180000,18.3884,18.4021,18.3857,18.3872,6777.72021484375],[1742370240000,18.3873,18.4009,18.3797,18.386,5252.0400390625],[1742370300000,18.3868,18.3909,18.382,18.3858,5919.47998046875],[1742370360000,18.3858,18.3966,18.3847,18.3856,6352.919921875],[1742370420000,18.3856,18.3976,18.3766,18.3859,4255.2001953125],[1742370480000,18.3844,18.3957,18.3773,18.3929,5589.72021484375],[1742370540000,18.3945,18.4001,18.3908,18.3978,5201.18994140625],[1742370600000,18.3969,18.4013,18.3901,18.3941,5280.83984375],[1742370660000,18.3977,18.3985,18.3906,18.3919,6125.669921875],[1742370720000,18.3919,18.3919,18.3616,18.3675,6501.240234375],[1742370780000,18.3676,18.3717,18.3563,18.3697,5975.18994140625],[1742370840000,18.3695,18.3758,18.3552,18.3556,4542.39013671875],[1742370900000,18.3565,18.3565,18.3391,18.3488,5654.8798828125],[1742370960000,18.3487,18.3513,18.3443,18.3481,4310.3701171875],[1742371020000,18.348,18.3485,18.331,18.3366,5718.8701171875],[1742371080000,18.336,18.343,18.3334,18.3357,6848.27978515625],[1742371140000,18.3363,18.3404,18.3225,18.3241,6375.77978515625],[1742371200000,18.3241,18.3261,18.3042,18.3052,7410.9599609375],[1742371260000,18.3053,18.3168,18.3036,18.3036,4240.080078125],[1742371320000,18.3036,18.3063,18.2978,18.3041,3499.199951171875],[1742371380000,18.3042,18.3043,18.2973,18.2989,3312.179931640625],[1742371440000,18.2991,18.3029,18.2954,18.2999,3717.89990234375],[1742371500000,18.2998,18.3065,18.2871,18.2874,3132.360107421875],[1742371560000,18.2892,18.2949,18.2858,18.2886,2400.300048828125],[1742371620000,18.2884,18.291,18.2808,18.2808,2812.320068359375],[1742371680000,18.2808,18.2862,18.2808,18.2834,3985.199951171875],[1742371740000,18.2834,18.2888,18.2834,18.2877,2581.199951171875],[1742371800000,18.2871,18.2895,18.2827,18.2848,4386.9599609375],[1742371860000,18.2847,18.2856,18.2822,18.2837,3909.780029296875],[1742371920000,18.2837,18.2881,18.2834,18.2841,3958.199951171875],[1742371980000,18.2843,18.2901,18.284,18.2898,3389.0400390625],[1742372040000,18.2897,18.3002,18.2853,18.2917,5619.77978515625],[1742372100000,18.2918,18.2973,18.2894,18.294,5375.7001953125],[1742372160000,18.294,18.2951,18.2889,18.2932,4684.5],[1742372220000,18.2943,18.295,18.2908,18.2916,3184.739990234375],[1742372280000,18.2915,18.2966,18.29,18.2957,2590.919921875],[1742372340000,18.2957,18.2983,18.295,18.2975,4047.47998046875],[1742372400000,18.2978,18.3045,18.2978,18.3042,4231.6201171875],[1742372460000,18.3039,18.3064,18.3036,18.3052,3063.14990234375],[1742372520000,18.3051,18.3089,18.3013,18.3014,3629.25],[1742372580000,18.3015,18.3022,18.2933,18.294,3222.27001953125],[1742372640000,18.294,18.2953,18.2889,18.2911,3488.760009765625],[1742372700000,18.2915,18.2944,18.2889,18.2931,2600.280029296875],[1742372760000,18.2931,18.2974,18.2914,18.2924,3091.590087890625],[1742372820000,18.2929,18.2968,18.2915,18.2932,2563.02001953125],[1742372880000,18.2933,18.2971,18.2885,18.2954,4174.2001953125],[1742372940000,18.2951,18.2967,18.2934,18.2949,5133.8701171875],[1742373000000,18.2948,18.2978,18.2838,18.2838,3060.449951171875],[1742373060000,18.2836,18.2913,18.2825,18.2903,3029.1298828125],[1742373120000,18.2905,18.3015,18.2905,18.2994,2258.72998046875],[1742373180000,18.2996,18.3111,18.2995,18.3103,1828.3499755859375],[1742373240000,18.3104,18.3133,18.3076,18.3081,2312.3701171875],[1742373300000,18.308,18.3132,18.3066,18.3088,2936.340087890625],[1742373360000,18.3087,18.3094,18.3057,18.3072,2515.22998046875],[1742373420000,18.3078,18.3081,18.3004,18.3015,2605.050048828125],[1742373480000,18.3013,18.3068,18.2988,18.3015,2286.360107421875],[1742373540000,18.3015,18.3053,18.3015,18.3046,1784.699951171875],[1742373600000,18.3051,18.3174,18.3027,18.3137,3043.97998046875],[1742373660000,18.314,18.3212,18.314,18.3163,2881.43994140625],[1742373720000,18.3165,18.3182,18.3132,18.3139,2058.47998046875],[1742373780000,18.3143,18.3143,18.3074,18.3111,3066.300048828125],[1742373840000,18.311,18.3147,18.3085,18.3093,3002.39990234375],[1742373900000,18.3098,18.311,18.3088,18.3096,1589.760009765625],[1742373960000,18.3095,18.3157,18.3095,18.3155,2386.800048828125],[1742374020000,18.3154,18.3334,18.3154,18.3303,5965.919921875],[1742374080000,18.3303,18.3336,18.3258,18.3298,4773.60009765625],[1742374140000,18.3299,18.3322,18.3272,18.3297,5626.7998046875],[1742374200000,18.3292,18.3367,18.3291,18.3362,3723.300048828125],[1742374260000,18.336,18.3387,18.3319,18.3361,3496.5],[1742374320000,18.3367,18.3429,18.336,18.3428,3604.050048828125],[1742374380000,18.3429,18.3465,18.3428,18.3456,4290.39013671875],[1742374440000,18.3456,18.3472,18.3389,18.3404,4926.06005859375],[1742374500000,18.3402,18.3408,18.3312,18.332,3161.25],[1742374560000,18.331,18.3349,18.3298,18.3343,1289.4300537109375],[1742374620000,18.3342,18.3408,18.334,18.3408,2119.139892578125],[1742374680000,18.3409,18.3415,18.3382,18.3398,3596.39990234375],[1742374740000,18.3398,18.3468,18.3396,18.3453,3852.27001953125],[1742374800000,18.3453,18.3514,18.3452,18.3514,3127.949951171875],[1742374860000,18.3526,18.3531,18.3448,18.3449,3122.820068359375],[1742374920000,18.3448,18.3505,18.343,18.3471,2299.77001953125],[1742374980000,18.3472,18.3531,18.3472,18.3508,2922.75],[1742375040000,18.3512,18.3522,18.3411,18.3462,3228.47998046875],[1742375100000,18.3462,18.3472,18.3431,18.3441,4345.919921875],[1742375160000,18.3444,18.3464,18.3444,18.3454,2330.72998046875],[1742375220000,18.3455,18.3497,18.3452,18.3464,2341.080078125],[1742375280000,18.346,18.3484,18.346,18.3474,3610.800048828125],[1742375340000,18.3475,18.3495,18.3468,18.3486,1973.52001953125],[1742375400000,18.3489,18.3499,18.3444,18.3485,1147.050048828125],[1742375460000,18.3487,18.3513,18.3467,18.3468,2704.409912109375],[1742375520000,18.3469,18.3507,18.3454,18.3462,3257.18994140625],[1742375580000,18.3462,18.3554,18.3461,18.3534,3352.679931640625],[1742375640000,18.3537,18.3543,18.3493,18.351,5930.009765625],[1742375700000,18.3509,18.3543,18.3504,18.3507,4966.919921875],[1742375760000,18.351,18.3543,18.351,18.3537,2554.02001953125],[1742375820000,18.354,18.3568,18.3533,18.3549,3215.159912109375],[1742375880000,18.3549,18.3564,18.3539,18.3559,3205.260009765625],[1742375940000,18.3562,18.3593,18.3562,18.3574,2992.409912109375],[1742376000000,18.3575,18.3624,18.3575,18.3613,1916.280029296875],[1742376060000,18.3606,18.3606,18.3517,18.3537,2664.5400390625],[1742376120000,18.3537,18.3547,18.3516,18.3541,2518.199951171875],[1742376180000,18.3544,18.3544,18.3391,18.3408,2958.2099609375],[1742376240000,18.341,18.3414,18.3348,18.3365,4695.66015625],[1742376300000,18.3365,18.3372,18.333,18.3337,3529.169921875],[1742376360000,18.334,18.3349,18.3307,18.3308,3175.469970703125],[1742376420000,18.3307,18.3317,18.3266,18.3279,5940.4501953125],[1742376480000,18.3278,18.3297,18.3143,18.3148,6861.9599609375],[1742376540000,18.3151,18.3203,18.3101,18.3121,2822.760009765625],[1742376600000,18.311,18.3158,18.3084,18.3148,3471.47998046875],[1742376660000,18.3152,18.3203,18.3152,18.3201,3416.93994140625],[1742376720000,18.3198,18.3214,18.3111,18.3116,3259.889892578125],[1742376780000,18.3118,18.3177,18.3115,18.3176,2810.25],[1742376840000,18.3173,18.3199,18.3162,18.3194,1206.0899658203125],[1742376900000,18.3194,18.3257,18.3173,18.3247,2339.280029296875],[1742376960000,18.3254,18.3254,18.3226,18.3229,2667.239990234375],[1742377020000,18.3229,18.3268,18.3188,18.3205,3061.169921875],[1742377080000,18.3206,18.3233,18.3199,18.3214,2785.590087890625],[1742377140000,18.3213,18.3213,18.3201,18.3207,1701.449951171875],[1742377200000,18.3207,18.3288,18.3206,18.3244,2276.639892578125],[1742377260000,18.3244,18.3247,18.321,18.3222,2075.760009765625],[1742377320000,18.3224,18.3245,18.3221,18.3239,2366.18994140625],[1742377380000,18.3237,18.3271,18.3237,18.3263,3030.1201171875],[1742377440000,18.3263,18.3385,18.3259,18.3353,3548.429931640625],[1742377500000,18.3354,18.3373,18.3312,18.3334,2280.68994140625],[1742377560000,18.3335,18.3337,18.332,18.3332,1979.0999755859375],[1742377620000,18.3331,18.3332,18.3272,18.3273,2403.360107421875],[1742377680000,18.3273,18.3273,18.3243,18.3251,3811.590087890625],[1742377740000,18.3251,18.3257,18.3052,18.3053,2359.7099609375],[1742377800000,18.3052,18.3088,18.3049,18.3087,2473.64990234375],[1742377860000,18.3086,18.3096,18.3019,18.3022,3020.85009765625],[1742377920000,18.3025,18.3028,18.2976,18.2976,1465.199951171875],[1742377980000,18.2982,18.3068,18.2966,18.305,4388.22021484375],[1742378040000,18.305,18.3091,18.305,18.3087,3495.419921875],[1742378100000,18.309,18.3142,18.3083,18.3119,3334.050048828125],[1742378160000,18.3119,18.3126,18.3058,18.3071,2839.320068359375],[1742378220000,18.3071,18.3197,18.3052,18.317,4603.14013671875],[1742378280000,18.3161,18.3225,18.3145,18.3166,5355.990234375],[1742378340000,18.3167,18.3222,18.3149,18.3192,4237.47021484375],[1742378400000,18.3192,18.3288,18.3158,18.3182,5625.18017578125],[1742378460000,18.318,18.3219,18.3158,18.3165,2022.030029296875],[1742378520000,18.3165,18.3215,18.3133,18.3169,2659.77001953125],[1742378580000,18.3172,18.3201,18.3086,18.3087,2526.2099609375],[1742378640000,18.3087,18.3099,18.3003,18.3012,2261.52001953125],[1742378700000,18.3014,18.3042,18.3014,18.3025,2197.080078125],[1742378760000,18.3027,18.3034,18.3001,18.3034,2745.179931640625],[1742378820000,18.3034,18.3052,18.2984,18.2984,2430.6298828125],[1742378880000,18.2985,18.3015,18.2963,18.3014,1688.5799560546875],[1742378940000,18.3011,18.3011,18.2957,18.2961,1656.27001953125],[1742379000000,18.2959,18.3005,18.2916,18.2917,2415.239990234375],[1742379060000,18.2917,18.2938,18.2908,18.2932,2392.110107421875],[1742379120000,18.2931,18.2973,18.2903,18.2959,3058.739990234375],[1742379180000,18.2959,18.2981,18.2946,18.2954,1860.300048828125],[1742379240000,18.2954,18.2959,18.2919,18.2955,3001.409912109375],[1742379300000,18.2952,18.2978,18.2939,18.2976,1882.43994140625],[1742379360000,18.2976,18.3058,18.2974,18.304,2003.489990234375],[1742379420000,18.3041,18.3052,18.3037,18.3044,1972.97998046875],[1742379480000,18.3044,18.309,18.3029,18.3089,2635.830078125],[1742379540000,18.3075,18.3113,18.3066,18.3108,2796.929931640625],[1742379600000,18.3111,18.3113,18.3089,18.309,2107.97998046875],[1742379660000,18.3089,18.3103,18.3064,18.3073,2462.93994140625],[1742379720000,18.3082,18.3086,18.306,18.3065,1796.1300048828125],[1742379780000,18.3074,18.3077,18.3039,18.3045,2785.590087890625],[1742379840000,18.3055,18.3067,18.3036,18.3039,2710.43994140625],[1742379900000,18.3038,18.3079,18.3035,18.3067,4046.760009765625],[1742379960000,18.3067,18.3144,18.3052,18.3083,3054.510009765625],[1742380020000,18.3075,18.3093,18.307,18.3087,1946.7900390625],[1742380080000,18.3088,18.3104,18.3069,18.3092,2022.1199951171875],[1742380140000,18.3096,18.3108,18.3087,18.3101,1973.699951171875],[1742380200000,18.3102,18.3175,18.3099,18.3136,3108.510009765625],[1742380260000,18.3136,18.3163,18.3136,18.3144,3377.070068359375],[1742380320000,18.3145,18.3196,18.3138,18.3149,2971.169921875],[1742380380000,18.3148,18.3178,18.3143,18.3151,2000.4300537109375],[1742380440000,18.3154,18.3207,18.315,18.3181,2394.090087890625],[1742380500000,18.3184,18.3228,18.3179,18.3226,1579.1400146484375],[1742380560000,18.3225,18.3232,18.3217,18.3223,666.8099975585938],[1742380620000,18.3225,18.3272,18.3223,18.3261,1849.8599853515625],[1742380680000,18.3261,18.3264,18.323,18.3247,1563.8399658203125],[1742380740000,18.3253,18.3288,18.3236,18.3282,1849.8599853515625],[1742380800000,18.3286,18.3305,18.3267,18.3295,1677.8699951171875],[1742380860000,18.3296,18.3326,18.3294,18.3316,1742.31005859375],[1742380920000,18.3318,18.3341,18.3315,18.3332,2183.31005859375],[1742380980000,18.3334,18.3357,18.3305,18.3353,2165.31005859375],[1742381040000,18.3352,18.3398,18.3352,18.3362,3387.8701171875],[1742381100000,18.3358,18.3396,18.333,18.3389,3355.830078125],[1742381160000,18.3388,18.3395,18.3348,18.339,2441.699951171875],[1742381220000,18.3384,18.3409,18.3337,18.3342,1649.969970703125],[1742381280000,18.3342,18.3353,18.3281,18.3283,1290.4200439453125],[1742381340000,18.3283,18.3294,18.3217,18.3223,1946.699951171875],[1742381400000,18.3223,18.3258,18.3209,18.3258,1978.9200439453125],[1742381460000,18.326,18.3273,18.3224,18.3244,1862.9100341796875],[1742381520000,18.3238,18.327,18.3229,18.327,1557.5400390625],[1742381580000,18.3269,18.328,18.3244,18.325,2202.929931640625],[1742381640000,18.3245,18.3257,18.324,18.3246,1751.4000244140625],[1742381700000,18.3247,18.3256,18.323,18.3235,2498.219970703125],[1742381760000,18.3237,18.324,18.3131,18.3185,3305.159912109375],[1742381820000,18.3184,18.3243,18.3181,18.3224,2586.419921875],[1742381880000,18.3222,18.3254,18.3222,18.3251,2915.550048828125],[1742381940000,18.3252,18.3278,18.3251,18.3273,1515.5999755859375],[1742382000000,18.3272,18.3278,18.3257,18.3274,1964.6099853515625],[1742382060000,18.3274,18.3316,18.3271,18.33,1970.0999755859375],[1742382120000,18.3301,18.333,18.3296,18.3326,2128.050048828125],[1742382180000,18.3325,18.3327,18.329,18.3309,956.3400268554688],[1742382240000,18.3307,18.3324,18.3304,18.332,1423.0799560546875],[1742382300000,18.3318,18.332,18.3102,18.3191,2411.909912109375],[1742382360000,18.3192,18.3226,18.316,18.3222,1518.75],[1742382420000,18.3222,18.3283,18.3204,18.3204,1979.18994140625],[1742382480000,18.3211,18.3211,18.3156,18.3182,1762.02001953125],[1742382540000,18.3181,18.3216,18.3162,18.317,2027.4300537109375],[1742382600000,18.3175,18.3205,18.3175,18.3202,1591.739990234375],[1742382660000,18.3202,18.322,18.3187,18.3206,2738.52001953125],[1742382720000,18.3206,18.3214,18.3198,18.3212,3414.330078125],[1742382780000,18.322,18.3238,18.3176,18.319,3115.260009765625],[1742382840000,18.319,18.3235,18.3183,18.3224,4011.840087890625],[1742382900000,18.3223,18.3226,18.3153,18.3186,4447.7099609375],[1742382960000,18.3191,18.32,18.3087,18.3133,3769.919921875],[1742383020000,18.3124,18.3129,18.3085,18.3109,3177.5400390625],[1742383080000,18.3109,18.3125,18.3074,18.3093,3847.409912109375],[1742383140000,18.3091,18.3123,18.3087,18.3108,4649.31005859375],[1742383200000,18.3136,18.3167,18.3115,18.3153,3582.6298828125],[1742383260000,18.3153,18.3165,18.311,18.3123,2296.97998046875],[1742383320000,18.3122,18.314,18.3117,18.314,1092.9599609375],[1742383380000,18.3147,18.3147,18.3068,18.3078,2050.02001953125],[1742383440000,18.3077,18.3112,18.3077,18.3101,1419.6600341796875],[1742383500000,18.3102,18.3102,18.3023,18.3037,2796.300048828125],[1742383560000,18.3035,18.3077,18.2992,18.3001,2908.6201171875],[1742383620000,18.2999,18.301,18.2969,18.297,4303.169921875],[1742383680000,18.297,18.2986,18.2954,18.2986,3075.840087890625],[1742383740000,18.2986,18.3005,18.2964,18.2979,2592],[1742383800000,18.2974,18.3081,18.297,18.3076,2238.1201171875],[1742383860000,18.3075,18.3085,18.3062,18.3081,1681.1099853515625],[1742383920000,18.3082,18.3089,18.3042,18.3089,1823.31005859375],[1742383980000,18.3097,18.3105,18.3076,18.3083,2211.659912109375],[1742384040000,18.308,18.3081,18.2935,18.2951,1701.449951171875],[1742384100000,18.2952,18.2975,18.2911,18.2951,1634.760009765625],[1742384160000,18.2954,18.2972,18.2939,18.2952,1643.489990234375],[1742384220000,18.2949,18.2958,18.284,18.2846,1406.8800048828125],[1742384280000,18.2847,18.2882,18.2825,18.2861,1906.9200439453125],[1742384340000,18.2858,18.2894,18.2858,18.2881,1765.43994140625],[1742384400000,18.2881,18.2897,18.2846,18.2871,1660.949951171875],[1742384460000,18.2871,18.2878,18.2847,18.2852,1074.5999755859375],[1742384520000,18.2853,18.2904,18.2843,18.2868,1799.6400146484375],[1742384580000,18.2868,18.289,18.2858,18.2888,1399.6800537109375],[1742384640000,18.293,18.2971,18.2879,18.2894,3741.2099609375],[1742384700000,18.2892,18.2897,18.287,18.2874,1927.6199951171875],[1742384760000,18.288,18.29,18.2868,18.29,2081.969970703125],[1742384820000,18.2897,18.29,18.288,18.2888,1615.4100341796875],[1742384880000,18.2891,18.2906,18.2881,18.2906,2226.330078125],[1742384940000,18.2905,18.2946,18.2893,18.2939,2293.3798828125],[1742385000000,18.2941,18.2952,18.2914,18.2935,1742.0400390625],[1742385060000,18.2931,18.2931,18.2878,18.2893,2311.02001953125],[1742385120000,18.2895,18.2898,18.2857,18.2872,2732.580078125],[1742385180000,18.2873,18.2892,18.287,18.288,4710.419921875],[1742385240000,18.2875,18.2942,18.2875,18.2932,3745.080078125],[1742385300000,18.2931,18.2986,18.2922,18.2959,2422.7099609375],[1742385360000,18.2958,18.2958,18.2757,18.2852,4481.72998046875],[1742385420000,18.285,18.2978,18.285,18.2954,4933.080078125],[1742385480000,18.2955,18.3038,18.2945,18.2978,4197.509765625],[1742385540000,18.2979,18.2993,18.297,18.2985,3056.39990234375],[1742385600000,18.2982,18.3083,18.297,18.308,3216.510009765625],[1742385660000,18.3086,18.3124,18.3022,18.309,3920.1298828125],[1742385720000,18.3093,18.3118,18.308,18.3105,2159.10009765625],[1742385780000,18.3105,18.3164,18.3104,18.3127,1946.25],[1742385840000,18.3128,18.3132,18.3077,18.3086,2042.0999755859375],[1742385900000,18.3088,18.3098,18.3047,18.3051,3411.5400390625],[1742385960000,18.305,18.305,18.2996,18.2997,1637.0999755859375],[1742386020000,18.2995,18.3016,18.2931,18.2968,2925.360107421875],[1742386080000,18.2955,18.2974,18.2927,18.2937,1279.800048828125],[1742386140000,18.2932,18.3012,18.2932,18.2992,1888.6500244140625],[1742386200000,18.2978,18.3013,18.2938,18.2941,2514.9599609375],[1742386260000,18.2939,18.2972,18.2931,18.2961,2696.489990234375],[1742386320000,18.296,18.296,18.2903,18.2903,1973.7900390625],[1742386380000,18.2904,18.2983,18.29,18.2983,2826.449951171875],[1742386440000,18.2983,18.3001,18.2969,18.3001,1228.77001953125],[1742386500000,18.3002,18.3116,18.2993,18.3093,2660.219970703125],[1742386560000,18.3074,18.3074,18.3018,18.303,2114.72998046875],[1742386620000,18.3024,18.303,18.2976,18.2977,1284.47998046875],[1742386680000,18.2975,18.2987,18.2945,18.298,2392.739990234375],[1742386740000,18.2979,18.2991,18.2938,18.2939,1852.9200439453125],[1742386800000,18.2932,18.2944,18.2871,18.2876,2200.409912109375],[1742386860000,18.2874,18.2934,18.2874,18.291,1988.010009765625],[1742386920000,18.2908,18.2922,18.2891,18.2921,1119.9599609375],[1742386980000,18.292,18.2932,18.288,18.2905,1148.489990234375],[1742387040000,18.2904,18.2913,18.2873,18.2905,1128.1500244140625],[1742387100000,18.293,18.2944,18.2908,18.2938,1250.8199462890625],[1742387160000,18.294,18.3025,18.2899,18.3024,4705.740234375],[1742387220000,18.3024,18.3028,18.2956,18.2962,4380.47998046875],[1742387280000,18.2966,18.3045,18.2966,18.3039,3259.6201171875],[1742387340000,18.3049,18.3077,18.3039,18.3059,3183.840087890625],[1742387400000,18.3058,18.3107,18.305,18.3062,3847.139892578125],[1742387460000,18.3061,18.3085,18.3056,18.3076,2208.06005859375],[1742387520000,18.3078,18.3118,18.3035,18.311,2471.669921875],[1742387580000,18.3114,18.3174,18.3101,18.3138,2270.070068359375],[1742387640000,18.3138,18.317,18.3092,18.3093,1449.81005859375],[1742387700000,18.3098,18.3107,18.3046,18.3072,2244.9599609375],[1742387760000,18.3072,18.31,18.3067,18.31,2812.22998046875],[1742387820000,18.3106,18.3131,18.3054,18.309,2933.72998046875],[1742387880000,18.3088,18.3104,18.3073,18.3077,2557.080078125],[1742387940000,18.3079,18.3111,18.3076,18.3087,2155.320068359375],[1742388000000,18.3088,18.309,18.2939,18.2939,2929.409912109375],[1742388060000,18.2934,18.3004,18.2928,18.2943,1267.8299560546875],[1742388120000,18.2942,18.2952,18.2889,18.295,2482.64990234375],[1742388180000,18.2951,18.3015,18.2951,18.3009,2693.7900390625],[1742388240000,18.3011,18.3071,18.3011,18.3016,3128.1298828125],[1742388300000,18.3022,18.3043,18.2962,18.2971,3239.10009765625],[1742388360000,18.2958,18.3018,18.2944,18.301,2022.300048828125],[1742388420000,18.3009,18.3041,18.3006,18.3017,2906.280029296875],[1742388480000,18.3016,18.3023,18.2971,18.2978,2505.239990234375],[1742388540000,18.2976,18.3062,18.2956,18.3062,2942.10009765625],[1742388600000,18.3061,18.3061,18.2999,18.3012,3862.800048828125],[1742388660000,18.2992,18.2992,18.2919,18.2989,1823.93994140625],[1742388720000,18.298,18.3006,18.2962,18.3004,817.3800048828125],[1742388780000,18.3,18.3067,18.2985,18.3065,1566.0899658203125],[1742388840000,18.3065,18.3085,18.3041,18.3055,2987.639892578125],[1742388900000,18.306,18.313,18.3054,18.3073,3918.330078125],[1742388960000,18.3075,18.3187,18.3041,18.3181,3054.419921875],[1742389020000,18.3181,18.3236,18.3174,18.3233,3852.360107421875],[1742389080000,18.3234,18.33,18.3186,18.3188,1971.27001953125],[1742389140000,18.3203,18.322,18.3174,18.3207,2381.39990234375],[1742389200000,18.319,18.3208,18.3129,18.3155,2303.909912109375],[1742389260000,18.3154,18.3155,18.3015,18.3022,4448.16015625],[1742389320000,18.3022,18.3052,18.3017,18.3034,2560.860107421875],[1742389380000,18.3033,18.308,18.301,18.3074,2550.68994140625],[1742389440000,18.3072,18.3154,18.3061,18.3133,2908.169921875],[1742389500000,18.3134,18.3154,18.3113,18.312,2149.56005859375],[1742389560000,18.312,18.3173,18.312,18.3153,3470.580078125],[1742389620000,18.3157,18.3176,18.315,18.3162,2831.580078125],[1742389680000,18.3159,18.3212,18.3129,18.3212,2517.389892578125],[1742389740000,18.3219,18.325,18.3212,18.3222,2932.64990234375],[1742389800000,18.3223,18.3223,18.3158,18.3159,3497.85009765625],[1742389860000,18.3164,18.3186,18.3163,18.3183,2335.22998046875],[1742389920000,18.3184,18.322,18.3172,18.322,1015.6500244140625],[1742389980000,18.3221,18.3269,18.3213,18.3267,724.8599853515625],[1742390040000,18.3273,18.3318,18.3272,18.3303,473.2200012207031],[1742390100000,18.3302,18.3311,18.3248,18.3248,2217.330078125],[1742390160000,18.3249,18.3262,18.3172,18.3179,3092.580078125],[1742390220000,18.3179,18.3265,18.316,18.3257,3555.090087890625],[1742390280000,18.3257,18.3279,18.3257,18.3266,1757.4300537109375],[1742390340000,18.3272,18.3293,18.324,18.3249,1618.199951171875],[1742390400000,18.3247,18.3314,18.3243,18.3303,3728.610107421875],[1742390460000,18.3306,18.3346,18.3299,18.3342,3877.56005859375],[1742390520000,18.3341,18.3373,18.3296,18.3345,2940.47998046875],[1742390580000,18.3344,18.3345,18.3257,18.3276,3611.969970703125],[1742390640000,18.3279,18.3389,18.3237,18.3385,4353.83984375],[1742390700000,18.3385,18.3389,18.3273,18.3273,3289.949951171875],[1742390760000,18.3272,18.3273,18.3146,18.3164,5070.14990234375],[1742390820000,18.317,18.3206,18.3142,18.3202,4252.31982421875],[1742390880000,18.3203,18.3252,18.3203,18.3231,2141.909912109375],[1742390940000,18.3226,18.3267,18.3185,18.3209,3163.5],[1742391000000,18.3202,18.3243,18.3177,18.3221,3407.0400390625],[1742391060000,18.322,18.3231,18.3148,18.3151,2620.97998046875],[1742391120000,18.3152,18.3178,18.3127,18.3177,2942.280029296875],[1742391180000,18.3177,18.3243,18.3175,18.3243,3879.179931640625],[1742391240000,18.3244,18.3288,18.3232,18.3273,3866.31005859375],[1742391300000,18.3272,18.3298,18.3226,18.3264,3030.929931640625],[1742391360000,18.3264,18.3304,18.3263,18.3293,3017.969970703125],[1742391420000,18.3292,18.3309,18.3285,18.3301,1775.0699462890625],[1742391480000,18.3306,18.3334,18.3285,18.3308,2262.8701171875],[1742391540000,18.3305,18.336,18.3285,18.3287,3548.25],[1742391600000,18.3287,18.332,18.3252,18.3299,3026.8798828125],[1742391660000,18.3292,18.3334,18.3245,18.3323,2656.800048828125],[1742391720000,18.3324,18.3435,18.3305,18.3422,3130.110107421875],[1742391780000,18.3422,18.3431,18.3157,18.3171,3920.489990234375],[1742391840000,18.3169,18.3208,18.3071,18.3072,4127.93994140625],[1742391900000,18.3071,18.3072,18.2978,18.3041,2915.280029296875],[1742391960000,18.303,18.3063,18.2994,18.3027,4406.1298828125],[1742392020000,18.3028,18.3034,18.2985,18.2998,3875.669921875],[1742392080000,18.2981,18.3002,18.2956,18.2977,4322.7900390625],[1742392140000,18.2975,18.2992,18.29,18.2916,4156.56005859375],[1742392200000,18.2912,18.2928,18.2888,18.29,2680.2900390625],[1742392260000,18.2893,18.295,18.2877,18.2939,2615.669921875],[1742392320000,18.2949,18.3009,18.294,18.2991,2216.429931640625],[1742392380000,18.2992,18.3074,18.2992,18.3074,2876.93994140625],[1742392440000,18.3083,18.3104,18.2985,18.3086,3701.610107421875],[1742392500000,18.3094,18.3149,18.3066,18.3148,4751.4599609375],[1742392560000,18.3148,18.3261,18.3142,18.3166,3131.280029296875],[1742392620000,18.3166,18.3227,18.3143,18.3212,2641.679931640625],[1742392680000,18.32,18.3311,18.3198,18.329,4124.25],[1742392740000,18.329,18.3347,18.3271,18.3305,4464.990234375],[1742392800000,18.3311,18.3405,18.3309,18.3331,2326.679931640625],[1742392860000,18.3332,18.3354,18.3303,18.3303,2505.239990234375],[1742392920000,18.3302,18.3307,18.3274,18.3274,2032.8299560546875],[1742392980000,18.3275,18.3285,18.3251,18.3251,1297.530029296875],[1742393040000,18.3258,18.3303,18.3235,18.3243,2058.300048828125],[1742393100000,18.3249,18.3258,18.3193,18.3258,1503.1800537109375],[1742393160000,18.3266,18.3271,18.3182,18.3188,3290.1298828125],[1742393220000,18.3187,18.3235,18.3186,18.323,3259.800048828125],[1742393280000,18.323,18.3236,18.3199,18.3231,2473.2900390625],[1742393340000,18.3236,18.3236,18.3189,18.3189,1895.489990234375],[1742393400000,18.319,18.319,18.3138,18.3188,2747.070068359375],[1742393460000,18.3185,18.3228,18.3185,18.3219,2284.3798828125],[1742393520000,18.3221,18.3236,18.3107,18.3119,1725.8399658203125],[1742393580000,18.3119,18.3123,18.3046,18.3046,2072.610107421875],[1742393640000,18.3046,18.3067,18.2926,18.2927,2756.7900390625],[1742393700000,18.2927,18.2927,18.2872,18.2879,3457.7099609375],[1742393760000,18.2879,18.2893,18.2801,18.2803,3708.5400390625],[1742393820000,18.2803,18.2809,18.2709,18.2728,4159.7998046875],[1742393880000,18.2727,18.2728,18.2647,18.2671,4747.5],[1742393940000,18.2672,18.2732,18.2642,18.2716,3501],[1742394000000,18.2717,18.2741,18.2678,18.2686,4436.4599609375],[1742394060000,18.269,18.2832,18.263,18.2784,4077.989990234375],[1742394120000,18.2784,18.2795,18.2732,18.2795,2656.889892578125],[1742394180000,18.2795,18.2853,18.2746,18.2842,2908.6201171875],[1742394240000,18.2841,18.2944,18.2838,18.2944,4607.64013671875],[1742394300000,18.2943,18.2991,18.2939,18.2969,2866.860107421875],[1742394360000,18.2968,18.2968,18.292,18.2948,2445.2099609375],[1742394420000,18.2947,18.296,18.2856,18.2871,2566.260009765625],[1742394480000,18.287,18.2919,18.2867,18.2898,2963.8798828125],[1742394540000,18.2899,18.2936,18.2879,18.2902,3089.8798828125],[1742394600000,18.2903,18.2911,18.2872,18.2881,4226.93994140625],[1742394660000,18.288,18.2922,18.285,18.2878,3542.93994140625],[1742394720000,18.2876,18.2911,18.2861,18.2882,1577.699951171875],[1742394780000,18.2881,18.2903,18.2868,18.2894,2397.60009765625],[1742394840000,18.2873,18.2877,18.2841,18.2852,1850.0400390625],[1742394900000,18.2858,18.2924,18.2828,18.2924,2295],[1742394960000,18.2928,18.2945,18.289,18.2914,2406.06005859375],[1742395020000,18.2914,18.2985,18.2914,18.297,2247.1201171875],[1742395080000,18.2967,18.2987,18.2903,18.2906,3884.219970703125],[1742395140000,18.2905,18.2953,18.2886,18.2889,3681.449951171875],[1742395200000,18.2885,18.2951,18.2873,18.295,2216.25],[1742395260000,18.2947,18.2978,18.2927,18.296,3055.320068359375],[1742395320000,18.2957,18.3006,18.2949,18.2986,3808.080078125],[1742395380000,18.2988,18.2997,18.2903,18.2909,2141.18994140625],[1742395440000,18.2904,18.2911,18.2809,18.2809,3869.550048828125],[1742395500000,18.2808,18.2852,18.2793,18.2852,2510.280029296875],[1742395560000,18.2851,18.2888,18.2828,18.2878,2687.489990234375],[1742395620000,18.2872,18.2924,18.286,18.2911,3349.260009765625],[1742395680000,18.2912,18.2923,18.2848,18.2897,4269.509765625],[1742395740000,18.29,18.2904,18.288,18.2887,1412.9100341796875],[1742395800000,18.2889,18.2908,18.2872,18.2895,2214.27001953125],[1742395860000,18.2896,18.2959,18.2878,18.2947,2577.9599609375],[1742395920000,18.2948,18.3098,18.294,18.3098,4347.89990234375],[1742395980000,18.3095,18.3102,18.3036,18.3091,2930.85009765625],[1742396040000,18.3094,18.3134,18.3064,18.3079,5171.31005859375],[1742396100000,18.3078,18.3079,18.2995,18.3012,5154.1201171875],[1742396160000,18.3012,18.3067,18.3002,18.3065,4999.58984375],[1742396220000,18.3058,18.3061,18.2985,18.2985,4480.56005859375],[1742396280000,18.2986,18.3004,18.297,18.2993,4775.580078125],[1742396340000,18.2992,18.3063,18.2992,18.3059,5108.0400390625],[1742396400000,18.3058,18.3077,18.3012,18.3025,3812.580078125],[1742396460000,18.3025,18.3096,18.3021,18.3096,3603.419921875],[1742396520000,18.3091,18.3135,18.3059,18.3094,4509.35986328125],[1742396580000,18.3096,18.3104,18.3052,18.3052,2854.169921875],[1742396640000,18.3052,18.3078,18.3044,18.307,2416.679931640625],[1742396700000,18.3078,18.3108,18.306,18.306,2411.280029296875],[1742396760000,18.3059,18.3135,18.3059,18.3123,2452.320068359375],[1742396820000,18.3125,18.3177,18.3106,18.3146,2095.739990234375],[1742396880000,18.3146,18.3174,18.3129,18.3131,3226.860107421875],[1742396940000,18.3131,18.3189,18.312,18.3142,3520.530029296875],[1742397000000,18.3145,18.3158,18.3069,18.307,3168.090087890625],[1742397060000,18.3068,18.3142,18.3068,18.31,3699.179931640625],[1742397120000,18.3103,18.3108,18.3037,18.3047,2932.469970703125],[1742397180000,18.3046,18.3046,18.3014,18.3037,2935.7099609375],[1742397240000,18.3039,18.3041,18.2987,18.3005,3638.429931640625],[1742397300000,18.3006,18.3057,18.3002,18.3041,1749.5999755859375],[1742397360000,18.3038,18.3046,18.3014,18.3014,2520.719970703125],[1742397420000,18.3015,18.3029,18.2983,18.2997,2399.760009765625],[1742397480000,18.2963,18.2989,18.2836,18.2874,4089.9599609375],[1742397540000,18.2873,18.2882,18.2806,18.2863,2492.639892578125],[1742397600000,18.2863,18.2903,18.2811,18.2812,3002.39990234375],[1742397660000,18.2813,18.2826,18.279,18.2818,2589.1201171875],[1742397720000,18.2819,18.2824,18.2752,18.2764,2263.860107421875],[1742397780000,18.2781,18.2798,18.2761,18.2798,2635.199951171875],[1742397840000,18.2796,18.2848,18.2793,18.2826,2473.199951171875],[1742397900000,18.2826,18.2884,18.2826,18.2847,1601.8199462890625],[1742397960000,18.2844,18.2875,18.2826,18.2847,3427.739990234375],[1742398020000,18.2847,18.2854,18.2798,18.2813,2446.739990234375],[1742398080000,18.2814,18.2877,18.2808,18.2815,3038.580078125],[1742398140000,18.2814,18.2817,18.2771,18.2777,2920.139892578125],[1742398200000,18.2777,18.2819,18.2726,18.2752,3038.39990234375],[1742398260000,18.2746,18.2785,18.2679,18.2692,2147.219970703125],[1742398320000,18.2692,18.2717,18.2666,18.2717,1812.4200439453125],[1742398380000,18.271,18.2735,18.2659,18.2732,2991.239990234375],[1742398440000,18.2733,18.2763,18.2615,18.2633,4082.1298828125],[1742398500000,18.2633,18.2685,18.2627,18.2628,3280.050048828125],[1742398560000,18.2628,18.2632,18.2586,18.2586,1880.4599609375],[1742398620000,18.2587,18.2593,18.2517,18.2537,2629.080078125],[1742398680000,18.2536,18.26,18.2473,18.2474,4519.89013671875],[1742398740000,18.2474,18.2504,18.2348,18.2363,4782.14990234375],[1742398800000,18.238,18.2466,18.234,18.235,4744.259765625],[1742398860000,18.2351,18.2408,18.2317,18.235,4345.2900390625],[1742398920000,18.2352,18.2451,18.2337,18.2444,4716.5400390625],[1742398980000,18.2446,18.2514,18.243,18.2514,2912.760009765625],[1742399040000,18.2514,18.2514,18.2463,18.2489,1494.27001953125],[1742399100000,18.2489,18.2518,18.2423,18.2424,3294.27001953125],[1742399160000,18.2432,18.2453,18.2422,18.2447,2665.800048828125],[1742399220000,18.2439,18.2465,18.2396,18.2396,2769.929931640625],[1742399280000,18.2398,18.2424,18.2374,18.2381,4035.330078125],[1742399340000,18.2377,18.2383,18.2312,18.234,3739.860107421875],[1742399400000,18.2341,18.2396,18.2333,18.2333,2288.159912109375],[1742399460000,18.2329,18.2361,18.2326,18.2339,1755.989990234375],[1742399520000,18.2341,18.2344,18.2234,18.225,2782.260009765625],[1742399580000,18.2245,18.2365,18.2221,18.2359,3738.419921875],[1742399640000,18.2362,18.2377,18.2342,18.2357,1885.8599853515625],[1742399700000,18.2356,18.2407,18.2356,18.2404,1449.5400390625],[1742399760000,18.2405,18.2463,18.2405,18.2463,2638.800048828125],[1742399820000,18.2458,18.2496,18.2446,18.2463,1688.8499755859375],[1742399880000,18.2465,18.247,18.24,18.2433,3376.6201171875],[1742399940000,18.2432,18.2442,18.2418,18.2433,4125.77978515625],[1742400000000,18.2425,18.2432,18.2389,18.2422,2583.179931640625],[1742400060000,18.2421,18.246,18.2414,18.2453,1910.4300537109375],[1742400120000,18.2433,18.2453,18.2371,18.2373,2835.719970703125],[1742400180000,18.2373,18.238,18.2335,18.2336,2149.739990234375],[1742400240000,18.2335,18.2382,18.2317,18.2367,2927.699951171875],[1742400300000,18.2368,18.2384,18.2347,18.2356,3139.02001953125],[1742400360000,18.2358,18.2364,18.2322,18.2337,2595.239990234375],[1742400420000,18.2338,18.2367,18.2261,18.2267,2351.070068359375],[1742400480000,18.2268,18.2283,18.224,18.2245,2071.6201171875],[1742400540000,18.2246,18.2262,18.2226,18.2261,2045.969970703125],[1742400600000,18.2261,18.2261,18.2102,18.2102,4045.5],[1742400660000,18.2108,18.218,18.2103,18.2147,3019.949951171875],[1742400720000,18.2147,18.2198,18.2147,18.216,3128.0400390625],[1742400780000,18.2164,18.2175,18.2149,18.2167,1667.52001953125],[1742400840000,18.2166,18.2197,18.2104,18.2105,3776.31005859375],[1742400900000,18.2103,18.2115,18.2021,18.2021,3483.27001953125],[1742400960000,18.2022,18.2079,18.2008,18.2043,3826.260009765625],[1742401020000,18.2038,18.2064,18.2012,18.2058,3362.489990234375],[1742401080000,18.2063,18.2111,18.2057,18.2111,1329.5699462890625],[1742401140000,18.211,18.211,18.207,18.2081,1751.5799560546875],[1742401200000,18.2086,18.209,18.2066,18.2081,1329.75],[1742401260000,18.2082,18.2114,18.2078,18.2097,997.3800048828125],[1742401320000,18.2095,18.214,18.2086,18.2139,1785.68994140625],[1742401380000,18.2136,18.2162,18.2112,18.2151,2096.820068359375],[1742401440000,18.2139,18.2236,18.2138,18.2236,4261.85986328125],[1742401500000,18.2243,18.2277,18.2226,18.2274,3923.280029296875],[1742401560000,18.2275,18.2312,18.2273,18.2306,3711.68994140625],[1742401620000,18.2306,18.231,18.225,18.2258,3589.3798828125],[1742401680000,18.226,18.2271,18.2232,18.2247,3729.330078125],[1742401740000,18.2247,18.2296,18.2234,18.2292,2452.590087890625],[1742401800000,18.2293,18.2336,18.2282,18.2334,3317.669921875],[1742401860000,18.2334,18.2366,18.2306,18.2366,4101.56982421875],[1742401920000,18.2371,18.2434,18.2342,18.2397,4201.64990234375],[1742401980000,18.2393,18.2393,18.2307,18.2382,3135.419921875],[1742402040000,18.239,18.2449,18.239,18.244,3394.260009765625],[1742402100000,18.2436,18.2436,18.2357,18.2371,4032.090087890625],[1742402160000,18.237,18.2379,18.2339,18.2346,1575],[1742402220000,18.2356,18.2379,18.2338,18.2338,2069.3701171875],[1742402280000,18.2339,18.2339,18.2299,18.2299,261.3599853515625],[1742402340000,18.2295,18.2328,18.2288,18.2303,1810.3499755859375],[1742402400000,18.2303,18.2349,18.2296,18.2344,2203.199951171875],[1742402460000,18.2346,18.238,18.2337,18.2364,2059.199951171875],[1742402520000,18.236,18.2408,18.2352,18.2406,1390.5],[1742402580000,18.2408,18.2409,18.2383,18.2388,1101.510009765625],[1742402640000,18.2389,18.2415,18.2345,18.2361,1819.97998046875],[1742402700000,18.2362,18.2369,18.2318,18.2353,2052],[1742402760000,18.2358,18.2358,18.2333,18.2346,1479.5999755859375],[1742402820000,18.2344,18.237,18.2344,18.2353,3022.919921875],[1742402880000,18.2353,18.2391,18.2353,18.2367,2874.510009765625],[1742402940000,18.2366,18.2377,18.2355,18.2355,2141.280029296875],[1742403000000,18.2354,18.2357,18.2301,18.2337,3775.050048828125],[1742403060000,18.2335,18.2436,18.2335,18.2436,2354.580078125],[1742403120000,18.243,18.2448,18.242,18.2437,2619],[1742403180000,18.2438,18.2438,18.2398,18.2404,1852.02001953125],[1742403240000,18.2405,18.2413,18.24,18.2411,1576.800048828125],[1742403300000,18.2405,18.2436,18.2396,18.2433,1890.1800537109375],[1742403360000,18.2434,18.2473,18.2432,18.2467,2945.699951171875],[1742403420000,18.246,18.248,18.2413,18.2434,3107.699951171875],[1742403480000,18.2434,18.2435,18.2405,18.2407,2948.93994140625],[1742403540000,18.2408,18.2427,18.2385,18.2388,2939.85009765625],[1742403600000,18.2385,18.2421,18.2381,18.2409,2957.93994140625],[1742403660000,18.2408,18.243,18.2369,18.2428,3650.0400390625],[1742403720000,18.2427,18.2457,18.2425,18.2437,2691.449951171875],[1742403780000,18.2439,18.2491,18.2437,18.2472,1417.4100341796875],[1742403840000,18.2473,18.2552,18.247,18.2548,1703.969970703125],[1742403900000,18.2538,18.2558,18.2531,18.2548,2124.449951171875],[1742403960000,18.2547,18.2552,18.2517,18.2522,3891.8701171875],[1742404020000,18.2522,18.2532,18.2495,18.2527,3612.780029296875],[1742404080000,18.2526,18.2526,18.2469,18.2486,2866.679931640625],[1742404140000,18.2495,18.2498,18.2453,18.2467,3204.989990234375],[1742404200000,18.247,18.2523,18.2467,18.252,2877.030029296875],[1742404260000,18.252,18.2525,18.2483,18.2489,3914.72998046875],[1742404320000,18.2488,18.2503,18.2402,18.2407,2592.179931640625],[1742404380000,18.2405,18.2434,18.2405,18.241,1639.0799560546875],[1742404440000,18.2409,18.2465,18.2408,18.2463,1884.68994140625],[1742404500000,18.2462,18.2502,18.2462,18.2489,2725.64990234375],[1742404560000,18.2489,18.2529,18.2488,18.2528,4022.10009765625],[1742404620000,18.2526,18.2552,18.2488,18.2551,2932.64990234375],[1742404680000,18.2552,18.257,18.2505,18.2508,3007.169921875],[1742404740000,18.2509,18.251,18.2477,18.2499,2082.06005859375],[1742404800000,18.2498,18.2498,18.2475,18.2485,2423.25],[1742404860000,18.2487,18.2487,18.2465,18.2472,1788.300048828125],[1742404920000,18.2473,18.2495,18.2467,18.2494,1753.199951171875],[1742404980000,18.2493,18.2505,18.2427,18.2428,4495.68017578125],[1742405040000,18.2428,18.2486,18.2424,18.2474,2684.610107421875],[1742405100000,18.2478,18.2521,18.2473,18.2513,3929.1298828125],[1742405160000,18.2514,18.2514,18.2476,18.2504,4173.47998046875],[1742405220000,18.2508,18.2517,18.2498,18.2506,2785.22998046875],[1742405280000,18.2506,18.2519,18.2494,18.2515,2455.3798828125],[1742405340000,18.2509,18.2525,18.2465,18.2484,3270.510009765625],[1742405400000,18.2485,18.2531,18.2485,18.2527,3881.340087890625],[1742405460000,18.2536,18.258,18.251,18.2567,3225.06005859375],[1742405520000,18.2567,18.2601,18.2559,18.2593,2978.280029296875],[1742405580000,18.2588,18.2654,18.2555,18.2569,4993.919921875],[1742405640000,18.2569,18.2675,18.2559,18.2637,5087.52001953125],[1742405700000,18.2632,18.2678,18.2632,18.2674,2883.60009765625],[1742405760000,18.2674,18.2722,18.2626,18.2722,3170.8798828125],[1742405820000,18.2722,18.2727,18.2666,18.2678,3157.919921875],[1742405880000,18.2677,18.2702,18.2642,18.2695,4434.47998046875],[1742405940000,18.2687,18.2688,18.2581,18.2584,4663.7998046875],[1742406000000,18.2583,18.2636,18.2577,18.2636,3577.139892578125],[1742406060000,18.2632,18.2639,18.2587,18.2609,4333.85986328125],[1742406120000,18.2607,18.263,18.2572,18.2586,7730.3701171875],[1742406180000,18.259,18.2595,18.257,18.2595,3542.39990234375],[1742406240000,18.2594,18.2612,18.2569,18.2573,3240],[1742406300000,18.2575,18.2617,18.2571,18.2582,3168.27001953125],[1742406360000,18.2585,18.2586,18.2507,18.252,5339.52001953125],[1742406420000,18.2522,18.2555,18.2509,18.2549,4724.10009765625],[1742406480000,18.2548,18.2602,18.2548,18.2602,3555.090087890625],[1742406540000,18.2597,18.2651,18.2595,18.2636,4377.14990234375],[1742406600000,18.2639,18.2658,18.2611,18.2652,4839.93017578125],[1742406660000,18.265,18.2675,18.263,18.2673,3892.590087890625],[1742406720000,18.2677,18.2721,18.2658,18.2721,2912.0400390625],[1742406780000,18.2722,18.2771,18.2695,18.2762,1946.1600341796875],[1742406840000,18.2763,18.2866,18.2733,18.2833,4748.39990234375],[1742406900000,18.2844,18.2844,18.2659,18.2663,2965.679931640625],[1742406960000,18.2658,18.2664,18.2583,18.2594,2865.14990234375],[1742407020000,18.2594,18.2594,18.25,18.2535,2505.60009765625],[1742407080000,18.2517,18.2534,18.2474,18.2474,3381.2099609375],[1742407140000,18.2474,18.2615,18.2383,18.2383,4266],[1742407200000,18.2362,18.2568,18.2271,18.2505,6953.669921875],[1742407260000,18.2497,18.2799,18.2458,18.27,5987.52001953125],[1742407320000,18.2698,18.2716,18.2509,18.2636,4530.06005859375],[1742407380000,18.2631,18.2633,18.2524,18.2571,3373.919921875],[1742407440000,18.2533,18.2549,18.239,18.2418,4158.5400390625],[1742407500000,18.2417,18.2521,18.2395,18.2488,4311.35986328125],[1742407560000,18.2482,18.2545,18.247,18.2523,5000.39990234375],[1742407620000,18.2526,18.2561,18.2487,18.2518,5225.580078125],[1742407680000,18.2512,18.2587,18.2397,18.2422,5187.60009765625],[1742407740000,18.2423,18.2424,18.226,18.2339,5696.5498046875],[1742407800000,18.2352,18.2387,18.2309,18.2365,4849.740234375],[1742407860000,18.2338,18.2377,18.2265,18.2301,5333.0400390625],[1742407920000,18.23,18.2316,18.2277,18.2293,4494.9599609375],[1742407980000,18.2291,18.2315,18.2266,18.2294,5627.8798828125],[1742408040000,18.2293,18.2349,18.2275,18.2346,4132.35009765625],[1742408100000,18.2344,18.2388,18.2343,18.2371,5022.4501953125],[1742408160000,18.2371,18.2374,18.233,18.2344,4517.64013671875],[1742408220000,18.2344,18.2366,18.2324,18.2328,4672.6201171875],[1742408280000,18.2329,18.2347,18.2315,18.2317,4059.179931640625],[1742408340000,18.2318,18.238,18.229,18.2355,4963.68017578125],[1742408400000,18.2361,18.2431,18.2315,18.2414,3899.429931640625],[1742408460000,18.2416,18.2428,18.2361,18.2382,3591.89990234375],[1742408520000,18.2389,18.2427,18.2352,18.2352,3788.909912109375],[1742408580000,18.2348,18.2348,18.2259,18.2259,4487.85009765625],[1742408640000,18.226,18.2261,18.219,18.2231,4474.7998046875],[1742408700000,18.2223,18.2236,18.2165,18.2217,4896.990234375],[1742408760000,18.2217,18.2277,18.218,18.2265,5760.990234375],[1742408820000,18.226,18.2346,18.2206,18.2336,6165.89990234375],[1742408880000,18.2337,18.2388,18.232,18.2381,5408.27978515625],[1742408940000,18.2382,18.2406,18.2336,18.2406,3638.070068359375],[1742409000000,18.2399,18.2417,18.2341,18.2371,5238],[1742409060000,18.2373,18.2396,18.2308,18.2327,5080.31982421875],[1742409120000,18.2334,18.2346,18.2272,18.2283,5499.35986328125],[1742409180000,18.228,18.2293,18.2231,18.2236,5093.27978515625],[1742409240000,18.2239,18.2239,18.2155,18.2164,5175.35986328125],[1742409300000,18.2164,18.2166,18.2114,18.2121,4568.580078125],[1742409360000,18.2109,18.2246,18.2056,18.2211,4648.85986328125],[1742409420000,18.2206,18.2233,18.2162,18.221,4086.719970703125],[1742409480000,18.2203,18.2309,18.2157,18.2298,5261.490234375],[1742409540000,18.23,18.2337,18.2219,18.222,5037.1201171875],[1742409600000,18.2212,18.2225,18.2071,18.2222,4985.27978515625],[1742409660000,18.2222,18.225,18.2089,18.2091,4929.66015625],[1742409720000,18.209,18.2262,18.2029,18.2214,5184],[1742409780000,18.2215,18.2351,18.2209,18.2287,5201.4599609375],[1742409840000,18.2285,18.2327,18.2223,18.2287,4278.240234375],[1742409900000,18.2287,18.2329,18.2221,18.2272,4538.7001953125],[1742409960000,18.2275,18.2368,18.2243,18.2353,4328.10009765625],[1742410020000,18.2303,18.2356,18.2247,18.2302,4111.3798828125],[1742410080000,18.23,18.2392,18.2256,18.2377,4222.6201171875],[1742410140000,18.2371,18.2371,18.2234,18.2335,3989.699951171875],[1742410200000,18.2321,18.2381,18.224,18.2381,4098.06005859375],[1742410260000,18.2386,18.241,18.231,18.2394,3849.1201171875],[1742410320000,18.2405,18.2407,18.227,18.239,3678.47998046875],[1742410380000,18.239,18.2428,18.2298,18.2378,3877.199951171875],[1742410440000,18.2379,18.2455,18.2344,18.2419,4741.740234375],[1742410500000,18.2441,18.2502,18.2377,18.2422,4266.18017578125],[1742410560000,18.2423,18.2423,18.2274,18.2305,4143.419921875],[1742410620000,18.2307,18.2342,18.224,18.2258,4087.800048828125],[1742410680000,18.2263,18.2296,18.2181,18.2191,4794.1201171875],[1742410740000,18.2186,18.2265,18.2147,18.2245,5005.7998046875],[1742410800000,18.2211,18.2346,18.2211,18.2345,5231.33984375],[1742410860000,18.2351,18.2425,18.2351,18.242,4455.81005859375],[1742410920000,18.2419,18.2431,18.2309,18.2328,4485.8701171875],[1742410980000,18.2325,18.2364,18.2288,18.2293,3910.679931640625],[1742411040000,18.2293,18.2309,18.2253,18.2283,3337.199951171875],[1742411100000,18.2285,18.2344,18.2272,18.2342,3944.159912109375],[1742411160000,18.2341,18.2341,18.227,18.2277,4786.2001953125],[1742411220000,18.2278,18.2281,18.2176,18.2178,4442.0400390625],[1742411280000,18.218,18.2239,18.2159,18.2208,4984.3798828125],[1742411340000,18.221,18.2225,18.2163,18.2182,4312.080078125],[1742411400000,18.2184,18.2194,18.2115,18.2148,4630.68017578125],[1742411460000,18.2146,18.2302,18.2146,18.2232,4685.759765625],[1742411520000,18.2232,18.2232,18.2159,18.2184,3259.97998046875],[1742411580000,18.2181,18.2216,18.2147,18.218,3537.719970703125],[1742411640000,18.2183,18.2249,18.2183,18.2243,3390.840087890625],[1742411700000,18.2244,18.2248,18.2184,18.2195,3059.639892578125],[1742411760000,18.2195,18.2301,18.2195,18.2301,4153.68017578125],[1742411820000,18.2305,18.238,18.2296,18.2337,5117.22021484375],[1742411880000,18.2335,18.236,18.2297,18.2315,4721.669921875],[1742411940000,18.2316,18.2398,18.231,18.2363,3828.780029296875],[1742412000000,18.235,18.2356,18.2311,18.2325,4430.16015625],[1742412060000,18.2325,18.2354,18.2306,18.2316,3501.360107421875],[1742412120000,18.2322,18.2357,18.2284,18.234,3544.56005859375],[1742412180000,18.2341,18.247,18.2311,18.2464,3928.5],[1742412240000,18.2458,18.2465,18.2408,18.2426,4439.16015625],[1742412300000,18.2427,18.246,18.2408,18.2408,3935.699951171875],[1742412360000,18.2407,18.2423,18.2376,18.2393,3913.469970703125],[1742412420000,18.2392,18.2395,18.2342,18.2362,4132.35009765625],[1742412480000,18.236,18.2368,18.2319,18.2335,4737.330078125],[1742412540000,18.2335,18.2349,18.2296,18.2296,4093.2900390625],[1742412600000,18.2295,18.234,18.2284,18.2304,3534.570068359375],[1742412660000,18.2302,18.2386,18.2302,18.238,4113],[1742412720000,18.238,18.2393,18.2309,18.2311,2579.31005859375],[1742412780000,18.231,18.232,18.2204,18.2207,4194.990234375],[1742412840000,18.2206,18.2224,18.2176,18.2222,4056.030029296875],[1742412900000,18.2224,18.2238,18.2193,18.2205,3732.030029296875],[1742412960000,18.2203,18.2254,18.2203,18.2225,4191.39013671875],[1742413020000,18.2226,18.2297,18.2198,18.2248,8035.02001953125],[1742413080000,18.2247,18.2273,18.2233,18.2273,5788.43994140625],[1742413140000,18.2276,18.2288,18.2188,18.2224,9222.9296875],[1742413200000,18.2215,18.2256,18.2205,18.2256,7531.919921875],[1742413260000,18.2257,18.2269,18.2224,18.2245,7117.3798828125],[1742413320000,18.2241,18.2247,18.2202,18.222,6972.75],[1742413380000,18.222,18.2239,18.2212,18.2234,4884.56982421875],[1742413440000,18.2228,18.2267,18.2214,18.2214,7470.27001953125],[1742413500000,18.2214,18.2239,18.214,18.2152,5078.16015625],[1742413560000,18.2155,18.2187,18.2079,18.2082,4790.16015625],[1742413620000,18.2087,18.2136,18.2086,18.2114,3925.7099609375],[1742413680000,18.211,18.2135,18.21,18.212,4737.9599609375],[1742413740000,18.2126,18.2126,18.2049,18.2051,5385.77978515625],[1742413800000,18.2053,18.2077,18.2031,18.206,4593.240234375],[1742413860000,18.2063,18.2115,18.2061,18.2088,5798.7900390625],[1742413920000,18.2086,18.2145,18.2084,18.2133,6317.4599609375],[1742413980000,18.2141,18.217,18.2128,18.2169,6303.330078125],[1742414040000,18.2168,18.2213,18.2147,18.2159,6050.33984375],[1742414100000,18.2159,18.2206,18.2148,18.2183,5760.81005859375],[1742414160000,18.2182,18.219,18.2147,18.216,5360.1298828125],[1742414220000,18.216,18.2174,18.2131,18.2141,6007.31982421875],[1742414280000,18.2153,18.2166,18.2117,18.2143,6020.4599609375],[1742414340000,18.2146,18.2146,18.2096,18.2108,6698.7001953125],[1742421600000,18.1641,18.1798,18.1549,18.1798,583.2000122070312],[1742421660000,18.1692,18.1921,18.1676,18.1836,623.7000122070312],[1742421720000,18.1887,18.1915,18.1887,18.1911,145.8000030517578],[1742421780000,18.1896,18.1938,18.1889,18.1936,842.4000244140625],[1742421840000,18.1936,18.1948,18.1936,18.1942,494.1000061035156],[1742421900000,18.1942,18.195,18.1811,18.195,1501.2900390625],[1742421960000,18.1947,18.1958,18.1873,18.1885,723.5999755859375],[1742422020000,18.1888,18.1941,18.185,18.1931,691.2000122070312],[1742422080000,18.1933,18.1938,18.1928,18.1929,670.3200073242188],[1742422140000,18.1939,18.1941,18.1933,18.1939,389.3399963378906],[1742422200000,18.194,18.1965,18.184,18.1929,1032.1199951171875],[1742422260000,18.1952,18.1963,18.1848,18.1955,1274.93994140625],[1742422320000,18.1955,18.2016,18.1923,18.1923,1447.2900390625],[1742422380000,18.1922,18.1988,18.1902,18.198,799.2000122070312],[1742422440000,18.1981,18.1981,18.1971,18.1971,561.5999755859375],[1742422500000,18.1971,18.1977,18.1862,18.1933,1760.4000244140625],[1742422560000,18.1933,18.1944,18.1907,18.194,820.7999877929688],[1742422620000,18.1938,18.1948,18.1904,18.1934,1404],[1742422680000,18.1933,18.1954,18.1924,18.1952,907.2000122070312],[1742422740000,18.1951,18.1956,18.1877,18.1953,540],[1742422800000,18.1954,18.1967,18.1868,18.196,1404],[1742422860000,18.196,18.1977,18.1871,18.1953,4190.39990234375],[1742422920000,18.1947,18.1965,18.1886,18.1937,3844.800048828125],[1742422980000,18.1929,18.1966,18.1921,18.1949,3088.800048828125],[1742423040000,18.1949,18.1991,18.1933,18.1942,2635.199951171875],[1742423100000,18.1939,18.201,18.1883,18.199,4233.60009765625],[1742423160000,18.1989,18.1993,18.1927,18.1957,4698],[1742423220000,18.1961,18.1982,18.1941,18.1963,4654.7998046875],[1742423280000,18.1964,18.1977,18.1948,18.1964,3056.39990234375],[1742423340000,18.1964,18.198,18.1951,18.1963,3931.199951171875],[1742423400000,18.1962,18.1972,18.1953,18.1964,5194.7998046875],[1742423460000,18.1964,18.1979,18.1865,18.1962,6579.990234375],[1742423520000,18.1962,18.1968,18.1946,18.196,6359.0400390625],[1742423580000,18.1961,18.1971,18.194,18.1965,5145.1201171875],[1742423640000,18.1959,18.1968,18.194,18.1956,2063.8798828125],[1742423700000,18.1956,18.198,18.1945,18.1967,810],[1742423760000,18.1968,18.1996,18.194,18.1978,1231.199951171875],[1742423820000,18.1966,18.1998,18.1948,18.1979,913.6799926757812],[1742423880000,18.1978,18.2008,18.1888,18.1888,885.5999755859375],[1742423940000,18.1891,18.1998,18.189,18.1997,367.20001220703125],[1742424000000,18.1897,18.2001,18.189,18.1895,745.2000122070312],[1742424060000,18.2,18.2006,18.1879,18.191,615.5999755859375],[1742424120000,18.1908,18.1998,18.1877,18.1908,625.8599853515625],[1742424180000,18.202,18.2023,18.1909,18.1917,481.67999267578125],[1742424240000,18.1918,18.2008,18.1908,18.1991,697.3200073242188],[1742424300000,18.1908,18.2043,18.1906,18.1912,1186.3800048828125],[1742424360000,18.1911,18.2036,18.1904,18.1911,1170.719970703125],[1742424420000,18.2031,18.2065,18.1911,18.1946,717.1199951171875],[1742424480000,18.1945,18.2063,18.1936,18.2026,993.5999755859375],[1742424540000,18.2028,18.2047,18.195,18.1952,950.4000244140625],[1742424600000,18.1964,18.2083,18.196,18.2042,855.9000244140625],[1742424660000,18.2041,18.2069,18.1963,18.2022,2421.89990234375],[1742424720000,18.2023,18.2064,18.2005,18.2014,1287.9000244140625],[1742424780000,18.2016,18.2057,18.2007,18.2011,1115.0999755859375],[1742424840000,18.201,18.2056,18.2002,18.2003,889.9199829101562],[1742424900000,18.2057,18.2058,18.1931,18.1932,1036.800048828125],[1742424960000,18.193,18.2021,18.193,18.2004,691.2000122070312],[1742425020000,18.2005,18.2025,18.1994,18.2001,1017.5399780273438],[1742425080000,18.2,18.201,18.1985,18.1985,734.4000244140625],[1742425140000,18.1989,18.1989,18.1902,18.1955,1289.52001953125],[1742425200000,18.1959,18.1959,18.1832,18.186,1373.219970703125],[1742425260000,18.1858,18.1911,18.1858,18.1901,1146.4200439453125],[1742425320000,18.1902,18.1938,18.1867,18.1912,1013.4000244140625],[1742425380000,18.1914,18.1925,18.1914,18.1923,799.2000122070312],[1742425440000,18.1924,18.1949,18.1923,18.1936,466.55999755859375],[1742425500000,18.1937,18.1937,18.188,18.1891,345.6000061035156],[1742425560000,18.189,18.1949,18.189,18.1945,734.4000244140625],[1742425620000,18.1895,18.1942,18.1878,18.1881,864],[1742425680000,18.1895,18.19,18.1887,18.1899,410.3999938964844],[1742425740000,18.19,18.1901,18.1894,18.1898,280.79998779296875],[1742425800000,18.1896,18.2002,18.1896,18.1972,939.5999755859375],[1742425860000,18.1972,18.1976,18.1964,18.1971,442.79998779296875],[1742425920000,18.197,18.1979,18.197,18.1977,388.79998779296875],[1742425980000,18.1978,18.2067,18.1969,18.1969,434.1600036621094],[1742426040000,18.1971,18.2068,18.1968,18.1975,540],[1742426100000,18.1974,18.205,18.1956,18.1958,1002.780029296875],[1742426160000,18.1957,18.2058,18.1957,18.1968,907.2000122070312],[1742426220000,18.1966,18.2058,18.1939,18.1976,680.4000244140625],[1742426280000,18.2059,18.2082,18.1959,18.196,694.97998046875],[1742426340000,18.1965,18.2089,18.1961,18.2008,731.1599731445312],[1742426400000,18.2089,18.2089,18.1994,18.1994,825.6599731445312],[1742426460000,18.1996,18.2089,18.1979,18.1981,1428.1199951171875],[1742426520000,18.198,18.2081,18.1929,18.1954,1015.2000122070312],[1742426580000,18.1954,18.2084,18.1942,18.1953,561.5999755859375],[1742426640000,18.1952,18.2114,18.1952,18.2003,518.4000244140625],[1742426700000,18.1999,18.2098,18.1978,18.1992,993.5999755859375],[1742426760000,18.1958,18.2081,18.1937,18.1968,756],[1742426820000,18.1967,18.2075,18.1957,18.1966,705.780029296875],[1742426880000,18.1968,18.2077,18.1956,18.1963,583.2000122070312],[1742426940000,18.1964,18.2079,18.1959,18.1988,1161.719970703125],[1742427000000,18.1988,18.2074,18.1933,18.1944,700.5599975585938],[1742427060000,18.1952,18.1983,18.194,18.1953,518.4000244140625],[1742427120000,18.1954,18.1972,18.1922,18.1925,1610.280029296875],[1742427180000,18.1925,18.195,18.1887,18.1905,995.9400024414062],[1742427240000,18.1906,18.1964,18.1905,18.1964,383.760009765625],[1742427300000,18.1962,18.1962,18.1878,18.1878,585.3599853515625],[1742427360000,18.1916,18.193,18.1886,18.1889,583.2000122070312],[1742427420000,18.19,18.1906,18.188,18.1903,1026],[1742427480000,18.1891,18.1893,18.1851,18.1885,628.02001953125],[1742427540000,18.1907,18.1935,18.1876,18.1927,1177.199951171875],[1742427600000,18.1918,18.1925,18.1846,18.1854,1101.5999755859375],[1742427660000,18.1852,18.1911,18.1852,18.1906,626.4000244140625],[1742427720000,18.1905,18.1906,18.1879,18.1882,747.3599853515625],[1742427780000,18.1884,18.1884,18.1876,18.1877,529.2000122070312],[1742427840000,18.1877,18.1879,18.1829,18.1839,615.5999755859375],[1742427900000,18.184,18.1863,18.1838,18.1863,768.4199829101562],[1742427960000,18.1864,18.1905,18.183,18.1852,1440.719970703125],[1742428020000,18.1853,18.1875,18.1848,18.1863,1023.47998046875],[1742428080000,18.1863,18.189,18.186,18.186,950.4000244140625],[1742428140000,18.1859,18.1913,18.1859,18.1899,669.5999755859375],[1742428200000,18.1905,18.1923,18.188,18.1894,907.2000122070312],[1742428260000,18.1895,18.1994,18.1884,18.1901,1350],[1742428320000,18.1901,18.1945,18.19,18.1945,615.5999755859375],[1742428380000,18.1946,18.1965,18.1911,18.1911,583.2000122070312],[1742428440000,18.1911,18.1965,18.191,18.1928,583.2000122070312],[1742428500000,18.1928,18.1929,18.1891,18.1892,864],[1742428560000,18.1893,18.1897,18.1888,18.1896,561.5999755859375],[1742428620000,18.1896,18.1913,18.1885,18.1913,704.1599731445312],[1742428680000,18.1914,18.1961,18.1857,18.1876,1613.52001953125],[1742428740000,18.1922,18.1924,18.1863,18.1868,1330.56005859375]]