[[1742342400000,17.1797,17.1827,17.1793,17.1826,188.75],[1742342460000,17.1819,17.183,17.1807,17.1825,83.66000366210938],[1742342520000,17.1819,17.1836,17.1815,17.1834,86.69999694824219],[1742342580000,17.1831,17.193,17.183,17.1848,237.52999877929688],[1742342640000,17.185,17.186,17.1828,17.1859,130.08999633789062],[1742342700000,17.1854,17.1862,17.1849,17.1862,146.97000122070312],[1742342760000,17.186,17.1865,17.1851,17.1862,130.07000732421875],[1742342820000,17.1865,17.1878,17.1862,17.1878,77.1500015258789],[1742342880000,17.1876,17.1888,17.1872,17.1887,114.3499984741211],[1742342940000,17.1886,17.1893,17.188,17.188,52.97999954223633],[1742343000000,17.1881,17.1884,17.1873,17.1879,60.95000076293945],[1742343060000,17.1875,17.1878,17.1869,17.187,79.43000030517578],[1742343120000,17.1872,17.1874,17.1861,17.1873,145.52000427246094],[1742343180000,17.1873,17.1873,17.186,17.186,71.95999908447266],[1742343240000,17.1864,17.1889,17.185,17.188,118.75],[1742343300000,17.188,17.1889,17.1873,17.1875,114.06999969482422],[1742343360000,17.1877,17.1884,17.1863,17.1866,73.75],[1742343420000,17.1863,17.1876,17.1855,17.1858,106],[1742343480000,17.1859,17.1868,17.1858,17.1861,66.1500015258789],[1742343540000,17.1852,17.1862,17.1849,17.1853,62.599998474121094],[1742343600000,17.1856,17.1862,17.1802,17.1842,115.69000244140625],[1742343660000,17.1841,17.1857,17.184,17.1852,68.41000366210938],[1742343720000,17.1847,17.1855,17.1826,17.1842,161.5],[1742343780000,17.1839,17.1858,17.1822,17.1854,104.83999633789062],[1742343840000,17.1858,17.1865,17.1856,17.1864,72.55999755859375],[1742343900000,17.1862,17.1884,17.181,17.1878,69.41999816894531],[1742343960000,17.1878,17.188,17.1824,17.1828,39.45000076293945],[1742344020000,17.1828,17.1833,17.1826,17.1828,44.70000076293945],[1742344080000,17.1835,17.1881,17.1835,17.1868,54.36000061035156],[1742344140000,17.1867,17.1867,17.1826,17.1864,47.790000915527344],[1742344200000,17.1864,17.1866,17.1858,17.186,53.95000076293945],[1742344260000,17.1865,17.1866,17.1852,17.1864,58.939998626708984],[1742344320000,17.1864,17.1869,17.1849,17.1856,87.70999908447266],[1742344380000,17.1857,17.1858,17.1835,17.1848,64.33000183105469],[1742344440000,17.1846,17.1859,17.1846,17.1859,40.310001373291016],[1742344500000,17.1859,17.1859,17.184,17.1843,91.01000213623047],[1742344560000,17.1847,17.1853,17.1842,17.1848,63.7400016784668],[1742344620000,17.1848,17.1852,17.1841,17.1849,78.13999938964844],[1742344680000,17.1849,17.1855,17.1815,17.1821,41.58000183105469],[1742344740000,17.1823,17.1865,17.1816,17.1859,63.7400016784668],[1742344800000,17.1862,17.1878,17.1835,17.1835,53.959999084472656],[1742344860000,17.1836,17.1849,17.1835,17.1837,62.59000015258789],[1742344920000,17.184,17.1879,17.1834,17.1836,59.38999938964844],[1742344980000,17.1839,17.1851,17.1839,17.1843,90.16000366210938],[1742345040000,17.184,17.1906,17.1819,17.1826,107.61000061035156],[1742345100000,17.1916,17.1931,17.189,17.1891,162.19000244140625],[1742345160000,17.1894,17.1895,17.1862,17.1864,112.55999755859375],[1742345220000,17.1862,17.1884,17.1858,17.1879,115.55000305175781],[1742345280000,17.1879,17.188,17.1836,17.1843,235.3300018310547],[1742345340000,17.1845,17.1855,17.1833,17.1836,229.4600067138672],[1742345400000,17.1836,17.1862,17.1792,17.1795,202.8300018310547],[1742345460000,17.1798,17.1811,17.1787,17.1793,121.19000244140625],[1742345520000,17.1791,17.1823,17.1762,17.1771,262.3900146484375],[1742345580000,17.1763,17.1776,17.1745,17.1767,326.4100036621094],[1742345640000,17.1761,17.1767,17.1744,17.1748,164.10000610351562],[1742345700000,17.1742,17.1756,17.1731,17.1747,133.82000732421875],[1742345760000,17.1748,17.1749,17.1735,17.1739,82.95999908447266],[1742345820000,17.174,17.1748,17.1734,17.1746,122.05000305175781],[1742345880000,17.1745,17.1809,17.1743,17.1808,489.7699890136719],[1742345940000,17.1807,17.1823,17.1753,17.182,283.8299865722656],[1742346000000,17.1821,17.1843,17.1821,17.1834,132.9199981689453],[1742346060000,17.1834,17.1836,17.1822,17.1827,268.8900146484375],[1742346120000,17.1828,17.1829,17.1819,17.1826,223.97000122070312],[1742346180000,17.1825,17.1834,17.1806,17.1811,153.39999389648438],[1742346240000,17.1809,17.1817,17.1805,17.1805,54.150001525878906],[1742346300000,17.1806,17.1814,17.1803,17.1809,134.17999267578125],[1742346360000,17.1809,17.1809,17.1796,17.1796,84.05999755859375],[1742346420000,17.1795,17.1795,17.1782,17.179,113.19000244140625],[1742346480000,17.179,17.1806,17.1788,17.18,85.51000213623047],[1742346540000,17.18,17.1816,17.1788,17.179,166.3300018310547],[1742346600000,17.179,17.1803,17.1786,17.1803,79.93000030517578],[1742346660000,17.1801,17.1817,17.1796,17.1802,430.739990234375],[1742346720000,17.1809,17.1824,17.1788,17.1799,436.1700134277344],[1742346780000,17.1799,17.1808,17.1747,17.1748,692.22998046875],[1742346840000,17.1752,17.1791,17.1744,17.1788,403.1199951171875],[1742346900000,17.1782,17.1795,17.177,17.1783,330.3299865722656],[1742346960000,17.1783,17.1784,17.1738,17.1742,131.47999572753906],[1742347020000,17.1739,17.1775,17.1736,17.1763,107.9000015258789],[1742347080000,17.1765,17.1772,17.1752,17.1757,192.64999389648438],[1742347140000,17.1752,17.1793,17.1752,17.1787,180.85000610351562],[1742347200000,17.1785,17.1797,17.1774,17.1788,89.62000274658203],[1742347260000,17.1787,17.1799,17.1781,17.1796,165.3000030517578],[1742347320000,17.1795,17.18,17.1779,17.1782,141.2899932861328],[1742347380000,17.1783,17.1797,17.1776,17.1796,265.32000732421875],[1742347440000,17.1795,17.1809,17.177,17.1802,199.72000122070312],[1742347500000,17.1801,17.181,17.1773,17.1776,194.3300018310547],[1742347560000,17.1795,17.1802,17.1772,17.1788,223.8000030517578],[1742347620000,17.1784,17.1806,17.1766,17.1802,548.8300170898438],[1742347680000,17.1789,17.1811,17.177,17.1779,304.67999267578125],[1742347740000,17.1779,17.1809,17.1768,17.1789,383.94000244140625],[1742347800000,17.1779,17.1803,17.1761,17.1773,653.4099731445312],[1742347860000,17.1773,17.1798,17.1764,17.1774,759.5900268554688],[1742347920000,17.1772,17.1792,17.1745,17.1768,893.9000244140625],[1742347980000,17.1767,17.1791,17.1742,17.1745,683.8099975585938],[1742348040000,17.1748,17.1778,17.1743,17.1761,378.17999267578125],[1742348100000,17.1757,17.1771,17.1739,17.1762,217.63999938964844],[1742348160000,17.1763,17.179,17.1761,17.1778,301.8999938964844],[1742348220000,17.1774,17.1799,17.1767,17.1774,410.1000061035156],[1742348280000,17.1768,17.18,17.1755,17.1773,490.2300109863281],[1742348340000,17.1772,17.1801,17.1765,17.1794,436.3399963378906],[1742348400000,17.1799,17.1809,17.1773,17.1784,504.4200134277344],[1742348460000,17.1782,17.1817,17.1778,17.1799,410.510009765625],[1742348520000,17.1792,17.1808,17.1775,17.1793,273.3900146484375],[1742348580000,17.1781,17.1808,17.1771,17.1782,382.19000244140625],[1742348640000,17.1787,17.1803,17.176,17.1767,190.27999877929688],[1742348700000,17.177,17.1806,17.1765,17.177,423.4200134277344],[1742348760000,17.177,17.1792,17.1762,17.1762,104.26000213623047],[1742348820000,17.1763,17.1805,17.176,17.1783,326.2799987792969],[1742348880000,17.1784,17.1803,17.1783,17.1798,143.07000732421875],[1742348940000,17.1797,17.1811,17.1783,17.1802,178.9199981689453],[1742349000000,17.1794,17.1824,17.1784,17.1814,275.8599853515625],[1742349060000,17.1816,17.1817,17.1779,17.1805,118.76000213623047],[1742349120000,17.1799,17.181,17.1783,17.1788,109.1500015258789],[1742349180000,17.1789,17.18,17.1785,17.1795,127.26000213623047],[1742349240000,17.1794,17.1808,17.1789,17.1799,112.31999969482422],[1742349300000,17.1797,17.18,17.1775,17.1788,127.86000061035156],[1742349360000,17.1788,17.1804,17.1768,17.1795,129.30999755859375],[1742349420000,17.1794,17.1811,17.1785,17.179,189.1300048828125],[1742349480000,17.1789,17.1813,17.1784,17.1798,251.60000610351562],[1742349540000,17.18,17.181,17.178,17.1782,212.0500030517578],[1742349600000,17.1784,17.1791,17.175,17.1753,203.2899932861328],[1742349660000,17.1754,17.1789,17.174,17.175,175.75999450683594],[1742349720000,17.175,17.1789,17.1744,17.177,353.7900085449219],[1742349780000,17.177,17.179,17.1763,17.1781,171.67999267578125],[1742349840000,17.1764,17.1782,17.1754,17.1764,225.22999572753906],[1742349900000,17.176,17.1776,17.1743,17.1758,191.77999877929688],[1742349960000,17.1756,17.1762,17.1742,17.1757,104.41999816894531],[1742350020000,17.1756,17.1757,17.171,17.1738,132.72999572753906],[1742350080000,17.1732,17.1737,17.1704,17.1723,165.6999969482422],[1742350140000,17.1728,17.1747,17.172,17.1746,189.16000366210938],[1742350200000,17.1744,17.1751,17.1717,17.1717,161.36000061035156],[1742350260000,17.1716,17.1754,17.1716,17.1735,283.760009765625],[1742350320000,17.1733,17.1754,17.1721,17.1733,183.85000610351562],[1742350380000,17.173,17.1745,17.1717,17.172,161.11000061035156],[1742350440000,17.1717,17.1757,17.1716,17.1731,151.8699951171875],[1742350500000,17.1734,17.176,17.1715,17.1722,125.9000015258789],[1742350560000,17.1721,17.1738,17.1717,17.1729,136.9600067138672],[1742350620000,17.1725,17.1765,17.1725,17.1735,122.20999908447266],[1742350680000,17.1736,17.1767,17.1735,17.1735,127.7300033569336],[1742350740000,17.1736,17.1748,17.1732,17.1736,141.27000427246094],[1742350800000,17.1739,17.1754,17.1734,17.1734,102.9000015258789],[1742350860000,17.1735,17.1771,17.1732,17.1766,184],[1742350920000,17.1767,17.178,17.176,17.1766,133.1999969482422],[1742350980000,17.1765,17.1779,17.1757,17.1761,98.2300033569336],[1742351040000,17.1763,17.1786,17.1762,17.1785,53.689998626708984],[1742351100000,17.1773,17.181,17.1761,17.1784,271.760009765625],[1742351160000,17.1783,17.1802,17.1776,17.1783,119.95999908447266],[1742351220000,17.1782,17.1796,17.1778,17.1787,77.26000213623047],[1742351280000,17.1781,17.1786,17.1754,17.1758,178.36000061035156],[1742351340000,17.1762,17.1787,17.1756,17.1762,223.89999389648438],[1742351400000,17.1752,17.1769,17.1749,17.1762,166.66000366210938],[1742351460000,17.1761,17.1786,17.1755,17.176,101.44000244140625],[1742351520000,17.1762,17.1767,17.1753,17.1765,125.51000213623047],[1742351580000,17.1767,17.1779,17.1764,17.177,151.72999572753906],[1742351640000,17.1773,17.1775,17.1755,17.1755,145.0800018310547],[1742351700000,17.1754,17.177,17.1745,17.1748,93.7699966430664],[1742351760000,17.1749,17.1769,17.1735,17.1745,104.13999938964844],[1742351820000,17.1748,17.175,17.1725,17.1735,118.83999633789062],[1742351880000,17.174,17.1759,17.1733,17.1742,105.6500015258789],[1742351940000,17.1736,17.1738,17.173,17.1734,89.19999694824219],[1742352000000,17.1737,17.1747,17.173,17.1744,92.31999969482422],[1742352060000,17.1755,17.1765,17.1731,17.1744,152.17999267578125],[1742352120000,17.1745,17.1769,17.174,17.1768,125.72000122070312],[1742352180000,17.1769,17.1769,17.1742,17.1749,79.30999755859375],[1742352240000,17.1752,17.1759,17.1741,17.1745,82.08000183105469],[1742352300000,17.1747,17.1768,17.1736,17.1736,86.97000122070312],[1742352360000,17.1732,17.177,17.1732,17.1754,131.57000732421875],[1742352420000,17.1758,17.1768,17.1752,17.1757,69.27999877929688],[1742352480000,17.176,17.1772,17.175,17.1756,174.41000366210938],[1742352540000,17.1759,17.1771,17.1756,17.1768,82.19999694824219],[1742352600000,17.1763,17.1782,17.1758,17.1758,168.99000549316406],[1742352660000,17.1759,17.1768,17.1752,17.1761,124.11000061035156],[1742352720000,17.1758,17.1769,17.1751,17.1752,78.2300033569336],[1742352780000,17.1757,17.1757,17.1728,17.1738,63.150001525878906],[1742352840000,17.1744,17.176,17.1744,17.1756,68.83999633789062],[1742352900000,17.1755,17.177,17.1743,17.175,99.8499984741211],[1742352960000,17.1744,17.1759,17.1734,17.1734,144.85000610351562],[1742353020000,17.1732,17.1738,17.1722,17.1732,86.7699966430664],[1742353080000,17.1732,17.1762,17.1732,17.1752,72.75],[1742353140000,17.1753,17.177,17.1748,17.177,124.26000213623047],[1742353200000,17.1762,17.1776,17.1758,17.1766,105.02999877929688],[1742353260000,17.1768,17.1768,17.1745,17.1751,82.0999984741211],[1742353320000,17.175,17.1763,17.1729,17.173,76.97000122070312],[1742353380000,17.1731,17.1754,17.1727,17.1743,71.06999969482422],[1742353440000,17.1743,17.1743,17.172,17.1726,57.369998931884766],[1742353500000,17.1721,17.1746,17.1719,17.1723,83.94000244140625],[1742353560000,17.172,17.174,17.1717,17.1719,65.87999725341797],[1742353620000,17.1719,17.1726,17.1706,17.1713,109.2699966430664],[1742353680000,17.172,17.1722,17.1704,17.1716,70.6500015258789],[1742353740000,17.1713,17.1742,17.1713,17.1731,103.55999755859375],[1742353800000,17.1736,17.1742,17.1728,17.1733,68.0199966430664],[1742353860000,17.1732,17.1741,17.172,17.1723,66.68000030517578],[1742353920000,17.1723,17.174,17.1722,17.1735,44.9900016784668],[1742353980000,17.1728,17.174,17.1726,17.174,48.2400016784668],[1742354040000,17.1742,17.176,17.1739,17.1751,70.27999877929688],[1742354100000,17.1753,17.1762,17.1751,17.1757,117.31999969482422],[1742354160000,17.1757,17.1776,17.1753,17.1759,113.44000244140625],[1742354220000,17.176,17.1784,17.1758,17.1784,153.25],[1742354280000,17.1784,17.1784,17.1764,17.1773,143.6999969482422],[1742354340000,17.1775,17.1781,17.1764,17.177,103.45999908447266],[1742354400000,17.1776,17.1785,17.1771,17.1783,137.05999755859375],[1742354460000,17.1785,17.1804,17.1785,17.1801,120.94999694824219],[1742354520000,17.1803,17.1803,17.1789,17.1789,75.68000030517578],[1742354580000,17.179,17.1797,17.1785,17.1793,76.95999908447266],[1742354640000,17.1796,17.1814,17.1794,17.1809,54.369998931884766],[1742354700000,17.1806,17.1826,17.1806,17.1824,66.19000244140625],[1742354760000,17.1818,17.1834,17.1815,17.1816,106.91999816894531],[1742354820000,17.1816,17.1832,17.1806,17.1825,113.18000030517578],[1742354880000,17.1828,17.1835,17.1818,17.1835,48.5],[1742354940000,17.1831,17.1839,17.1816,17.1817,122.06999969482422],[1742355000000,17.1813,17.1831,17.1812,17.1816,78.47000122070312],[1742355060000,17.1815,17.1823,17.18,17.1806,107.9800033569336],[1742355120000,17.1806,17.1821,17.1785,17.1794,149.52999877929688],[1742355180000,17.1793,17.1805,17.1783,17.1792,123.48999786376953],[1742355240000,17.1791,17.1791,17.1768,17.1771,116.48999786376953],[1742355300000,17.1768,17.1771,17.1762,17.1764,78.37000274658203],[1742355360000,17.1765,17.1777,17.1754,17.176,88.38999938964844],[1742355420000,17.1759,17.1768,17.1754,17.1762,129.3300018310547],[1742355480000,17.1767,17.1793,17.1767,17.1769,105.75],[1742355540000,17.1771,17.1785,17.1752,17.1754,121.9800033569336],[1742355600000,17.1755,17.1759,17.1742,17.1746,103.6500015258789],[1742355660000,17.1746,17.1756,17.1742,17.1746,77.41999816894531],[1742355720000,17.1739,17.1778,17.1724,17.1771,96.41000366210938],[1742355780000,17.1771,17.1788,17.1759,17.1781,98.73999786376953],[1742355840000,17.1783,17.1783,17.1771,17.1773,69.33000183105469],[1742355900000,17.1775,17.1783,17.1771,17.1773,42.90999984741211],[1742355960000,17.1779,17.1779,17.1761,17.1775,80.33000183105469],[1742356020000,17.1776,17.1786,17.1765,17.1769,86.12999725341797],[1742356080000,17.177,17.1782,17.1764,17.1767,59.7599983215332],[1742356140000,17.1768,17.1773,17.1756,17.1764,59.43000030517578],[1742356200000,17.1764,17.1782,17.1743,17.176,40.66999816894531],[1742356260000,17.1761,17.177,17.1752,17.1752,87.6500015258789],[1742356320000,17.1756,17.1786,17.1754,17.1778,108.87999725341797],[1742356380000,17.1782,17.1786,17.1773,17.1775,50.81999969482422],[1742356440000,17.1775,17.1798,17.1771,17.179,90.37999725341797],[1742356500000,17.1791,17.1816,17.1785,17.1788,56.560001373291016],[1742356560000,17.1788,17.1793,17.1778,17.1789,99.95999908447266],[1742356620000,17.1784,17.1788,17.176,17.1768,106.63999938964844],[1742356680000,17.1771,17.1772,17.1747,17.1752,70.66999816894531],[1742356740000,17.1754,17.1779,17.1751,17.1773,136.57000732421875],[1742356800000,17.1774,17.1797,17.176,17.1788,73.81999969482422],[1742356860000,17.1791,17.1803,17.1776,17.1796,86.63999938964844],[1742356920000,17.1796,17.1814,17.1796,17.1814,78.43000030517578],[1742356980000,17.1812,17.1812,17.1801,17.1801,49.529998779296875],[1742357040000,17.1808,17.1823,17.1803,17.1821,61.86000061035156],[1742357100000,17.1821,17.1821,17.1784,17.1784,75.08000183105469],[1742357160000,17.1786,17.1799,17.1781,17.1784,50.029998779296875],[1742357220000,17.1794,17.1801,17.1777,17.1793,43],[1742357280000,17.1787,17.1795,17.1782,17.179,66.75],[1742357340000,17.1791,17.1802,17.1786,17.1797,66.93000030517578],[1742357400000,17.1805,17.1809,17.1797,17.1797,53.939998626708984],[1742357460000,17.1792,17.1802,17.179,17.1797,67.88999938964844],[1742357520000,17.1795,17.1807,17.1788,17.1793,100.05000305175781],[1742357580000,17.1797,17.1799,17.1781,17.1795,100.72000122070312],[1742357640000,17.1798,17.18,17.1787,17.1797,78.94000244140625],[1742357700000,17.1798,17.1801,17.1782,17.1786,56.09000015258789],[1742357760000,17.1782,17.1792,17.1757,17.1763,75.55000305175781],[1742357820000,17.1761,17.1773,17.1755,17.1769,62.2599983215332],[1742357880000,17.177,17.1811,17.1769,17.1807,45.790000915527344],[1742357940000,17.1805,17.1805,17.1788,17.1799,39.189998626708984],[1742358000000,17.1797,17.1811,17.1794,17.1801,43.529998779296875],[1742358060000,17.1799,17.1805,17.1796,17.1796,29.719999313354492],[1742358120000,17.1795,17.18,17.1776,17.1796,85.80000305175781],[1742358180000,17.1796,17.1814,17.1792,17.1798,85.63999938964844],[1742358240000,17.1802,17.1808,17.1794,17.1802,89.87000274658203],[1742358300000,17.1798,17.1804,17.1797,17.1799,54.349998474121094],[1742358360000,17.1798,17.1812,17.1798,17.1803,54.400001525878906],[1742358420000,17.1803,17.1812,17.1797,17.1799,77.79000091552734],[1742358480000,17.1797,17.1827,17.1765,17.1827,60.40999984741211],[1742358540000,17.1823,17.1825,17.1794,17.1797,77.87999725341797],[1742358600000,17.1809,17.1817,17.179,17.1813,77.5999984741211],[1742358660000,17.1809,17.1817,17.1781,17.1782,30.559999465942383],[1742358720000,17.1784,17.1827,17.1773,17.1822,81.2300033569336],[1742358780000,17.1822,17.1826,17.1815,17.1821,58.90999984741211],[1742358840000,17.1818,17.1822,17.1814,17.1819,75.62000274658203],[1742358900000,17.182,17.1821,17.1781,17.1804,122.41000366210938],[1742358960000,17.1799,17.1807,17.1784,17.1792,82],[1742359020000,17.1789,17.1823,17.1786,17.1823,83.5199966430664],[1742359080000,17.1823,17.1826,17.1817,17.1817,43.81999969482422],[1742359140000,17.182,17.1822,17.178,17.1819,44.810001373291016],[1742359200000,17.1819,17.1832,17.1818,17.1827,42.189998626708984],[1742359260000,17.1826,17.1829,17.1816,17.1818,96.23999786376953],[1742359320000,17.1822,17.183,17.1784,17.1794,51],[1742359380000,17.1794,17.1806,17.1792,17.1804,40.58000183105469],[1742359440000,17.1799,17.1836,17.1799,17.1835,27.530000686645508],[1742359500000,17.1836,17.184,17.1825,17.1832,70.55000305175781],[1742359560000,17.1834,17.1846,17.1829,17.1836,73.66999816894531],[1742359620000,17.1835,17.184,17.1829,17.1832,28.200000762939453],[1742359680000,17.1833,17.1833,17.179,17.1792,36.15999984741211],[1742359740000,17.179,17.1853,17.1784,17.1851,84.43000030517578],[1742359800000,17.1852,17.1852,17.1794,17.1837,56.310001373291016],[1742359860000,17.1836,17.1846,17.183,17.1834,50.77000045776367],[1742359920000,17.1837,17.1854,17.1836,17.1853,62.09000015258789],[1742359980000,17.1859,17.1865,17.1841,17.1855,97.08000183105469],[1742360040000,17.1856,17.1857,17.182,17.1829,54.22999954223633],[1742360100000,17.1827,17.183,17.1814,17.182,57.02000045776367],[1742360160000,17.182,17.185,17.1814,17.1846,53.029998779296875],[1742360220000,17.185,17.1866,17.1846,17.1854,65.8499984741211],[1742360280000,17.185,17.1854,17.1804,17.1804,72.33000183105469],[1742360340000,17.1806,17.1843,17.1806,17.1842,44.83000183105469],[1742360400000,17.1841,17.1841,17.1813,17.182,69.33999633789062],[1742360460000,17.1818,17.1836,17.1781,17.1793,144],[1742360520000,17.1787,17.1813,17.1782,17.1809,96.66000366210938],[1742360580000,17.1808,17.1818,17.1786,17.1811,89.9800033569336],[1742360640000,17.1807,17.1811,17.1795,17.1795,97.91000366210938],[1742360700000,17.1798,17.1798,17.1776,17.1779,114.61000061035156],[1742360760000,17.1779,17.1793,17.1779,17.1792,67.1500015258789],[1742360820000,17.1795,17.1799,17.1788,17.1798,82.19000244140625],[1742360880000,17.1797,17.1835,17.1797,17.1822,101.25],[1742360940000,17.1822,17.1828,17.1811,17.1828,135.14999389648438],[1742361000000,17.1828,17.1828,17.1808,17.1817,79.4000015258789],[1742361060000,17.182,17.1842,17.1788,17.1799,144.85000610351562],[1742361120000,17.18,17.1826,17.18,17.1809,95.44999694824219],[1742361180000,17.1811,17.1835,17.1801,17.1824,96.31999969482422],[1742361240000,17.1825,17.1828,17.1805,17.1815,91.88999938964844],[1742361300000,17.1822,17.1824,17.1791,17.1795,101.94000244140625],[1742361360000,17.1801,17.1828,17.18,17.1825,159.52999877929688],[1742361420000,17.1825,17.1827,17.1805,17.1826,57.880001068115234],[1742361480000,17.1828,17.1828,17.1807,17.1819,111.08999633789062],[1742361540000,17.1814,17.1843,17.1813,17.1838,151.63999938964844],[1742361600000,17.1834,17.1848,17.1826,17.1843,83.98999786376953],[1742361660000,17.1843,17.1852,17.1839,17.1839,78.41000366210938],[1742361720000,17.184,17.186,17.1826,17.1829,113.33999633789062],[1742361780000,17.1828,17.1846,17.1823,17.1843,95.7300033569336],[1742361840000,17.1841,17.1841,17.1807,17.1813,129.11000061035156],[1742361900000,17.181,17.1819,17.1791,17.1798,100.5199966430664],[1742361960000,17.1797,17.1809,17.179,17.1805,104.88999938964844],[1742362020000,17.1803,17.1828,17.1797,17.1817,68.54000091552734],[1742362080000,17.1816,17.1816,17.1792,17.1807,102.31999969482422],[1742362140000,17.1809,17.1825,17.1798,17.1801,78.93000030517578],[1742362200000,17.18,17.181,17.1796,17.1798,62.02000045776367],[1742362260000,17.1797,17.1803,17.1796,17.18,34],[1742362320000,17.1801,17.1814,17.1799,17.1812,70.8499984741211],[1742362380000,17.1831,17.1838,17.1814,17.1829,77.80999755859375],[1742362440000,17.1826,17.1837,17.1822,17.1829,97.91000366210938],[1742362500000,17.1832,17.1839,17.1822,17.1836,94.83000183105469],[1742362560000,17.183,17.1846,17.1827,17.1827,89.2300033569336],[1742362620000,17.1832,17.1852,17.183,17.1848,136.41000366210938],[1742362680000,17.1847,17.1853,17.1838,17.1838,109.12000274658203],[1742362740000,17.1844,17.1856,17.1831,17.1843,167.72999572753906],[1742362800000,17.184,17.186,17.184,17.1853,114.25],[1742362860000,17.185,17.1857,17.1845,17.1846,73.13999938964844],[1742362920000,17.1849,17.1861,17.1843,17.1857,44.959999084472656],[1742362980000,17.1857,17.1857,17.1844,17.185,50.65999984741211],[1742363040000,17.1847,17.1848,17.1836,17.1842,50.54999923706055],[1742363100000,17.1838,17.1845,17.1824,17.1829,66.88999938964844],[1742363160000,17.1831,17.1831,17.1769,17.1809,59.04999923706055],[1742363220000,17.1809,17.1837,17.1809,17.1818,158.52000427246094],[1742363280000,17.1811,17.1824,17.1802,17.1806,184.0399932861328],[1742363340000,17.1808,17.1813,17.1788,17.1804,131.25],[1742363400000,17.1804,17.1804,17.1783,17.1794,119.7699966430664],[1742363460000,17.1794,17.1827,17.1794,17.182,99.43000030517578],[1742363520000,17.1834,17.1843,17.1808,17.1815,192.49000549316406],[1742363580000,17.1818,17.1842,17.1811,17.1834,110.26000213623047],[1742363640000,17.1833,17.1844,17.183,17.184,123.54000091552734],[1742363700000,17.184,17.184,17.1823,17.1839,100.7699966430664],[1742363760000,17.1838,17.185,17.1836,17.185,78.52999877929688],[1742363820000,17.1846,17.186,17.182,17.1829,152.1300048828125],[1742363880000,17.1831,17.185,17.1831,17.185,92.19000244140625],[1742363940000,17.184,17.1847,17.1834,17.1834,69.97000122070312],[1742364000000,17.1836,17.1872,17.1822,17.1823,236.2100067138672],[1742364060000,17.1825,17.1838,17.1815,17.1832,186.66000366210938],[1742364120000,17.1835,17.1849,17.183,17.1836,178.50999450683594],[1742364180000,17.1829,17.1845,17.1822,17.1835,102.66999816894531],[1742364240000,17.1834,17.1853,17.1832,17.1841,184.1300048828125],[1742364300000,17.1846,17.1876,17.184,17.1869,175.3300018310547],[1742364360000,17.1867,17.1889,17.1862,17.1884,635.8499755859375],[1742364420000,17.1885,17.1888,17.1855,17.1862,860.4199829101562],[1742364480000,17.1858,17.1874,17.1853,17.1868,164.94000244140625],[1742364540000,17.1869,17.189,17.1859,17.1876,214.5500030517578],[1742364600000,17.1882,17.1888,17.1868,17.1868,287.760009765625],[1742364660000,17.187,17.1892,17.1867,17.1882,121.93000030517578],[1742364720000,17.1881,17.1899,17.1878,17.1893,170.0500030517578],[1742364780000,17.1904,17.1904,17.1875,17.1884,206.57000732421875],[1742364840000,17.1878,17.1891,17.1849,17.1881,329.67999267578125],[1742364900000,17.1884,17.1891,17.1862,17.1864,415.80999755859375],[1742364960000,17.1863,17.1871,17.185,17.1851,153.19000244140625],[1742365020000,17.185,17.1861,17.1832,17.1849,189.97999572753906],[1742365080000,17.1846,17.1869,17.1832,17.1868,128.83999633789062],[1742365140000,17.1864,17.187,17.1834,17.1858,175.1199951171875],[1742365200000,17.1857,17.1866,17.1841,17.1858,171.47000122070312],[1742365260000,17.1852,17.1888,17.1846,17.1879,299.8599853515625],[1742365320000,17.1878,17.189,17.1865,17.1876,313.5400085449219],[1742365380000,17.1869,17.1892,17.1868,17.1892,649.8300170898438],[1742365440000,17.1892,17.19,17.187,17.1879,631.4500122070312],[1742365500000,17.1881,17.1895,17.1847,17.1881,354.6700134277344],[1742365560000,17.1882,17.1901,17.1869,17.1887,315.8299865722656],[1742365620000,17.1887,17.1887,17.1857,17.1866,314.82000732421875],[1742365680000,17.1868,17.1887,17.1868,17.188,116.44000244140625],[1742365740000,17.188,17.1882,17.1873,17.1874,85.80000305175781],[1742365800000,17.187,17.1887,17.1853,17.1882,367.4599914550781],[1742365860000,17.1881,17.1905,17.1867,17.1889,418.44000244140625],[1742365920000,17.1889,17.1899,17.1856,17.187,178.91000366210938],[1742365980000,17.1867,17.1873,17.1834,17.1846,223.57000732421875],[1742366040000,17.1839,17.1855,17.179,17.1797,475.54998779296875],[1742366100000,17.1796,17.1797,17.1762,17.1772,472.4700012207031],[1742366160000,17.1771,17.1782,17.1749,17.1776,421.1199951171875],[1742366220000,17.1774,17.1799,17.177,17.1785,240.50999450683594],[1742366280000,17.1786,17.1846,17.1786,17.1829,252.8300018310547],[1742366340000,17.1834,17.1837,17.181,17.181,137.47000122070312],[1742366400000,17.181,17.1845,17.1804,17.1807,288.1700134277344],[1742366460000,17.1807,17.183,17.1803,17.1808,161.94000244140625],[1742366520000,17.1805,17.1822,17.1804,17.181,164.8000030517578],[1742366580000,17.1809,17.1825,17.1793,17.1816,240.64999389648438],[1742366640000,17.1816,17.182,17.1789,17.1792,484.510009765625],[1742366700000,17.1797,17.1802,17.1757,17.1758,544],[1742366760000,17.1758,17.1774,17.1731,17.1741,750.3599853515625],[1742366820000,17.1742,17.1778,17.1735,17.1754,522.2000122070312],[1742366880000,17.1753,17.1768,17.1724,17.1747,547.5999755859375],[1742366940000,17.1747,17.1754,17.1727,17.1748,308.80999755859375],[1742367000000,17.1748,17.176,17.1741,17.1744,184.32000732421875],[1742367060000,17.1743,17.1745,17.1725,17.1737,219.75999450683594],[1742367120000,17.1733,17.1784,17.173,17.1749,331.7699890136719],[1742367180000,17.1751,17.1764,17.1737,17.1738,189.47999572753906],[1742367240000,17.174,17.1761,17.1738,17.1739,146.63999938964844],[1742367300000,17.1739,17.1768,17.1739,17.1743,295.2900085449219],[1742367360000,17.1746,17.1818,17.1743,17.18,493.739990234375],[1742367420000,17.1795,17.1862,17.1795,17.1847,712.6400146484375],[1742367480000,17.1852,17.1893,17.1847,17.189,500.3800048828125],[1742367540000,17.1888,17.1899,17.188,17.1892,309.8500061035156],[1742367600000,17.1891,17.1891,17.1822,17.1834,207.97000122070312],[1742367660000,17.1835,17.1854,17.1819,17.1854,203.6199951171875],[1742367720000,17.1848,17.1894,17.1848,17.1885,176.3800048828125],[1742367780000,17.1886,17.1888,17.1863,17.1873,173.4199981689453],[1742367840000,17.1874,17.1896,17.187,17.1888,156.64999389648438],[1742367900000,17.1884,17.1893,17.187,17.189,119.58999633789062],[1742367960000,17.1885,17.1898,17.1875,17.1895,118.72000122070312],[1742368020000,17.1894,17.1922,17.1894,17.1919,146.32000732421875],[1742368080000,17.1918,17.1931,17.1902,17.1931,184.9499969482422],[1742368140000,17.1933,17.1978,17.1928,17.1972,210.0500030517578],[1742368200000,17.1977,17.1991,17.1959,17.1977,170.0399932861328],[1742368260000,17.198,17.201,17.198,17.1991,150.8800048828125],[1742368320000,17.1992,17.2007,17.198,17.1985,122.8499984741211],[1742368380000,17.1992,17.2022,17.1987,17.202,120.0199966430664],[1742368440000,17.2024,17.2032,17.2009,17.2025,200.33999633789062],[1742368500000,17.2029,17.2044,17.1996,17.2033,254.89999389648438],[1742368560000,17.2031,17.2047,17.2015,17.2015,294.5199890136719],[1742368620000,17.2017,17.2051,17.2013,17.2042,141.5],[1742368680000,17.2044,17.2083,17.2044,17.2057,180.83999633789062],[1742368740000,17.2057,17.2069,17.2047,17.2067,113.54000091552734],[1742368800000,17.2068,17.208,17.204,17.2054,230.74000549316406],[1742368860000,17.2055,17.2081,17.2047,17.2049,205.32000732421875],[1742368920000,17.205,17.206,17.2035,17.2037,197.2899932861328],[1742368980000,17.2039,17.2092,17.2039,17.2058,329],[1742369040000,17.2062,17.2118,17.2061,17.2115,179.5],[1742369100000,17.2111,17.2117,17.2084,17.2086,180.66000366210938],[1742369160000,17.209,17.2097,17.2066,17.2075,216.14999389648438],[1742369220000,17.2068,17.2088,17.2062,17.2086,181.4600067138672],[1742369280000,17.2085,17.2162,17.2061,17.2068,207.8699951171875],[1742369340000,17.2067,17.2089,17.2065,17.2074,233.5800018310547],[1742369400000,17.2073,17.2155,17.2073,17.2148,206.77000427246094],[1742369460000,17.2149,17.2186,17.2142,17.2179,262],[1742369520000,17.2178,17.2239,17.2148,17.2234,213.39999389648438],[1742369580000,17.2238,17.2291,17.2238,17.2279,239.00999450683594],[1742369640000,17.2281,17.2317,17.227,17.2309,226.05999755859375],[1742369700000,17.2322,17.2377,17.23,17.2377,225.3300018310547],[1742369760000,17.2371,17.2484,17.236,17.2484,340.6199951171875],[1742369820000,17.2488,17.2587,17.2482,17.2528,410.57000732421875],[1742369880000,17.253,17.2569,17.2489,17.2491,328.04998779296875],[1742369940000,17.2493,17.2495,17.2442,17.2459,232.64999389648438],[1742370000000,17.2454,17.2486,17.2435,17.2441,290.1099853515625],[1742370060000,17.2442,17.25,17.242,17.243,436.2799987792969],[1742370120000,17.2432,17.2508,17.2405,17.2496,466.42999267578125],[1742370180000,17.249,17.2605,17.2466,17.2479,498.17999267578125],[1742370240000,17.2485,17.2527,17.2452,17.2452,249.6300048828125],[1742370300000,17.2453,17.2482,17.2447,17.2482,265.05999755859375],[1742370360000,17.2473,17.2498,17.2459,17.2488,320.32000732421875],[1742370420000,17.2486,17.254,17.2486,17.2494,312.9100036621094],[1742370480000,17.2493,17.2567,17.2478,17.2478,345.260009765625],[1742370540000,17.2476,17.2495,17.2438,17.2438,411.9599914550781],[1742370600000,17.2438,17.2439,17.2394,17.241,386.0299987792969],[1742370660000,17.2407,17.2409,17.2354,17.2357,532.4099731445312],[1742370720000,17.2354,17.2358,17.2271,17.2287,277.4800109863281],[1742370780000,17.2281,17.2367,17.2281,17.2366,438.760009765625],[1742370840000,17.2368,17.2376,17.2326,17.2332,350.3299865722656],[1742370900000,17.2331,17.2331,17.2266,17.2284,214.97999572753906],[1742370960000,17.2273,17.231,17.2271,17.2287,355.07000732421875],[1742371020000,17.2285,17.2303,17.2249,17.2255,223.08999633789062],[1742371080000,17.2262,17.2309,17.2249,17.2286,294.1400146484375],[1742371140000,17.2293,17.2348,17.2285,17.2301,286.1499938964844],[1742371200000,17.2299,17.23,17.2143,17.2191,356.3399963378906],[1742371260000,17.219,17.226,17.218,17.2181,349.2900085449219],[1742371320000,17.2182,17.2205,17.2151,17.2151,263.7300109863281],[1742371380000,17.2153,17.218,17.2117,17.2131,354.7900085449219],[1742371440000,17.2133,17.2171,17.2127,17.2153,301.30999755859375],[1742371500000,17.2148,17.2192,17.2142,17.2142,248.75999450683594],[1742371560000,17.2142,17.22,17.2137,17.216,276.9800109863281],[1742371620000,17.2162,17.2189,17.2146,17.2157,214.7899932861328],[1742371680000,17.2162,17.2188,17.2157,17.2168,186.4600067138672],[1742371740000,17.2168,17.2211,17.2168,17.2188,240.60000610351562],[1742371800000,17.2199,17.2215,17.2171,17.22,221.1300048828125],[1742371860000,17.2211,17.2212,17.2181,17.221,300.8500061035156],[1742371920000,17.2213,17.2225,17.2186,17.2206,240.50999450683594],[1742371980000,17.2204,17.2216,17.2185,17.2205,198.83999633789062],[1742372040000,17.2204,17.2204,17.2166,17.2179,154.08999633789062],[1742372100000,17.2181,17.2195,17.2145,17.2181,169.42999267578125],[1742372160000,17.2181,17.2202,17.2156,17.2202,113.66999816894531],[1742372220000,17.2203,17.2203,17.2151,17.2162,167.50999450683594],[1742372280000,17.2161,17.2177,17.2138,17.2147,146.92999267578125],[1742372340000,17.215,17.2163,17.2135,17.215,98.02999877929688],[1742372400000,17.2161,17.2165,17.213,17.2145,154.6999969482422],[1742372460000,17.2148,17.2161,17.2126,17.2132,106.5],[1742372520000,17.2139,17.2162,17.2121,17.2121,141.6300048828125],[1742372580000,17.2122,17.2128,17.2098,17.211,189.8699951171875],[1742372640000,17.2108,17.2116,17.2022,17.2029,285.67999267578125],[1742372700000,17.2031,17.2041,17.2016,17.2033,219.27999877929688],[1742372760000,17.2037,17.2042,17.201,17.202,264.8500061035156],[1742372820000,17.2016,17.203,17.2011,17.2023,137.41000366210938],[1742372880000,17.2023,17.2082,17.2023,17.2079,177.55999755859375],[1742372940000,17.2076,17.208,17.2056,17.2063,221.39999389648438],[1742373000000,17.2062,17.2078,17.2038,17.205,192.32000732421875],[1742373060000,17.2051,17.2097,17.2041,17.2093,195.5800018310547],[1742373120000,17.2093,17.2131,17.2093,17.2122,255.22000122070312],[1742373180000,17.2111,17.2133,17.2106,17.2112,211.8800048828125],[1742373240000,17.2114,17.2118,17.2082,17.209,254.49000549316406],[1742373300000,17.2091,17.2109,17.2082,17.2093,139.58999633789062],[1742373360000,17.2099,17.2114,17.2076,17.2086,164.07000732421875],[1742373420000,17.2087,17.2098,17.2083,17.2094,151.92999267578125],[1742373480000,17.2093,17.2107,17.2089,17.2103,194.92999267578125],[1742373540000,17.2101,17.2124,17.2091,17.2115,214.27000427246094],[1742373600000,17.2115,17.2131,17.2112,17.212,177.4199981689453],[1742373660000,17.212,17.2154,17.2107,17.2148,255.57000732421875],[1742373720000,17.2147,17.2165,17.2139,17.2153,203.85000610351562],[1742373780000,17.2145,17.2185,17.2143,17.2156,343.1099853515625],[1742373840000,17.2155,17.2217,17.2149,17.2205,236.5],[1742373900000,17.2207,17.2227,17.2188,17.2206,310.45001220703125],[1742373960000,17.2208,17.2239,17.22,17.2223,246.6199951171875],[1742374020000,17.2225,17.2243,17.2206,17.2238,216.47000122070312],[1742374080000,17.2238,17.2245,17.2207,17.2207,248.3699951171875],[1742374140000,17.2211,17.2237,17.2208,17.2226,180.9499969482422],[1742374200000,17.2219,17.2227,17.2204,17.2212,151.1300048828125],[1742374260000,17.2211,17.2247,17.22,17.2246,176.72000122070312],[1742374320000,17.2245,17.2245,17.2209,17.222,147.60000610351562],[1742374380000,17.2227,17.2231,17.2207,17.2212,156.3699951171875],[1742374440000,17.2211,17.2221,17.2176,17.2177,169.22999572753906],[1742374500000,17.2177,17.2184,17.2161,17.2161,208.6999969482422],[1742374560000,17.2154,17.217,17.2152,17.217,142.75999450683594],[1742374620000,17.2171,17.2178,17.2155,17.2175,148.17999267578125],[1742374680000,17.2183,17.2194,17.2153,17.2173,194.75999450683594],[1742374740000,17.2175,17.2198,17.2167,17.2182,198.4600067138672],[1742374800000,17.2189,17.2218,17.2185,17.2199,249.17999267578125],[1742374860000,17.2196,17.2198,17.2165,17.2176,253.6999969482422],[1742374920000,17.2177,17.2197,17.2168,17.2179,247.5],[1742374980000,17.2184,17.2201,17.2163,17.2184,227.82000732421875],[1742375040000,17.2181,17.2236,17.2171,17.222,345.8399963378906],[1742375100000,17.2227,17.2242,17.2214,17.2221,156.75999450683594],[1742375160000,17.2225,17.2228,17.2208,17.2217,184.47999572753906],[1742375220000,17.2218,17.2218,17.218,17.2181,132.2899932861328],[1742375280000,17.218,17.2184,17.2154,17.2177,174.25],[1742375340000,17.2185,17.219,17.217,17.218,92.70999908447266],[1742375400000,17.2182,17.2186,17.2169,17.2185,71.04000091552734],[1742375460000,17.2185,17.2194,17.2143,17.2146,119.5],[1742375520000,17.2146,17.2174,17.2146,17.217,176.22999572753906],[1742375580000,17.2171,17.2212,17.2168,17.221,195.47999572753906],[1742375640000,17.22,17.2212,17.219,17.2208,176.05999755859375],[1742375700000,17.2211,17.2212,17.2185,17.2187,177.39999389648438],[1742375760000,17.2192,17.2216,17.2191,17.221,139.83999633789062],[1742375820000,17.2211,17.2214,17.2169,17.2189,154.49000549316406],[1742375880000,17.2192,17.2237,17.219,17.2224,150.49000549316406],[1742375940000,17.2223,17.2239,17.2209,17.2214,173.3699951171875],[1742376000000,17.2217,17.2231,17.2211,17.2225,152.80999755859375],[1742376060000,17.2225,17.2225,17.218,17.2185,181.77999877929688],[1742376120000,17.2188,17.221,17.2179,17.221,102.55999755859375],[1742376180000,17.2209,17.2209,17.2172,17.2185,171.6999969482422],[1742376240000,17.218,17.2184,17.215,17.2157,88.02999877929688],[1742376300000,17.2156,17.2177,17.2153,17.2175,126.97000122070312],[1742376360000,17.217,17.2179,17.2137,17.2137,125.91999816894531],[1742376420000,17.214,17.2167,17.2134,17.2135,110.47000122070312],[1742376480000,17.214,17.2144,17.2124,17.2141,172.9499969482422],[1742376540000,17.2142,17.2144,17.2119,17.2122,104.83999633789062],[1742376600000,17.2131,17.2132,17.2102,17.2105,130.97000122070312],[1742376660000,17.2106,17.2107,17.207,17.2071,143.6199951171875],[1742376720000,17.2067,17.2071,17.2026,17.2033,193.22000122070312],[1742376780000,17.2037,17.2059,17.2031,17.2059,135.55999755859375],[1742376840000,17.2057,17.2066,17.2048,17.2061,115.06999969482422],[1742376900000,17.2066,17.2114,17.2063,17.2108,111.25],[1742376960000,17.2112,17.212,17.2084,17.2084,129.5800018310547],[1742377020000,17.2083,17.2091,17.2068,17.2068,120.51000213623047],[1742377080000,17.2073,17.2113,17.2067,17.2093,133.16000366210938],[1742377140000,17.2093,17.2102,17.2074,17.2074,88.87999725341797],[1742377200000,17.2068,17.2086,17.2059,17.2069,108.83999633789062],[1742377260000,17.207,17.2091,17.2053,17.2079,151.07000732421875],[1742377320000,17.2079,17.2104,17.2069,17.21,107.16999816894531],[1742377380000,17.2098,17.2115,17.2091,17.2106,93.06999969482422],[1742377440000,17.2107,17.2149,17.2107,17.2145,112.94000244140625],[1742377500000,17.2147,17.2161,17.2138,17.2153,96.69999694824219],[1742377560000,17.215,17.2158,17.2138,17.2156,116.80999755859375],[1742377620000,17.2144,17.215,17.2132,17.2141,83.8499984741211],[1742377680000,17.214,17.2143,17.2112,17.2125,122.98999786376953],[1742377740000,17.2124,17.2124,17.209,17.2097,198.1300048828125],[1742377800000,17.2105,17.211,17.2077,17.2083,147.17999267578125],[1742377860000,17.2086,17.2108,17.2075,17.2088,216.0800018310547],[1742377920000,17.2087,17.2098,17.2057,17.2058,151.61000061035156],[1742377980000,17.2056,17.2081,17.2044,17.2072,190.22999572753906],[1742378040000,17.2062,17.2112,17.2062,17.2112,186.00999450683594],[1742378100000,17.211,17.2129,17.2081,17.2119,264.07000732421875],[1742378160000,17.2119,17.2124,17.2084,17.2086,201.16000366210938],[1742378220000,17.2083,17.2127,17.2075,17.2117,315.8299865722656],[1742378280000,17.2122,17.2154,17.2122,17.2141,265.510009765625],[1742378340000,17.2143,17.2152,17.2122,17.2124,132.1300048828125],[1742378400000,17.212,17.2145,17.2082,17.2103,189.80999755859375],[1742378460000,17.2107,17.2127,17.2093,17.2113,472.6300048828125],[1742378520000,17.2114,17.2127,17.2073,17.2073,412.32000732421875],[1742378580000,17.2078,17.2117,17.2069,17.211,505.010009765625],[1742378640000,17.2108,17.2135,17.2107,17.2118,439.3999938964844],[1742378700000,17.2117,17.2123,17.2103,17.2114,403.17999267578125],[1742378760000,17.2114,17.2131,17.2102,17.2121,359.6300048828125],[1742378820000,17.212,17.2122,17.2092,17.21,291.5],[1742378880000,17.21,17.2133,17.2082,17.2125,514],[1742378940000,17.2125,17.214,17.2112,17.2125,769.0499877929688],[1742379000000,17.2125,17.2142,17.2117,17.2129,851.0599975585938],[1742379060000,17.2134,17.2161,17.2129,17.2142,431.9800109863281],[1742379120000,17.2138,17.2156,17.2092,17.2105,464.5299987792969],[1742379180000,17.2099,17.2142,17.2097,17.2134,710.1300048828125],[1742379240000,17.213,17.2157,17.21,17.2149,502],[1742379300000,17.2153,17.2184,17.215,17.2183,246.05999755859375],[1742379360000,17.218,17.2188,17.217,17.2179,181.11000061035156],[1742379420000,17.2184,17.2186,17.2171,17.2171,139.19000244140625],[1742379480000,17.2174,17.2199,17.2161,17.218,242.36000061035156],[1742379540000,17.2179,17.2195,17.2173,17.2188,138.14999389648438],[1742379600000,17.219,17.2196,17.2165,17.2168,98.6500015258789],[1742379660000,17.2168,17.2171,17.2116,17.2117,469.2799987792969],[1742379720000,17.2117,17.2137,17.2096,17.2114,396.8800048828125],[1742379780000,17.2117,17.2121,17.2089,17.211,393.239990234375],[1742379840000,17.212,17.212,17.2094,17.2113,196.61000061035156],[1742379900000,17.2119,17.2145,17.2115,17.2121,121.31999969482422],[1742379960000,17.2125,17.2143,17.2104,17.2125,130.6699981689453],[1742380020000,17.2118,17.2125,17.2113,17.2122,113.44000244140625],[1742380080000,17.2122,17.2135,17.2115,17.2122,133.6999969482422],[1742380140000,17.2125,17.214,17.2112,17.2118,146.8300018310547],[1742380200000,17.2118,17.216,17.2118,17.2127,149.0500030517578],[1742380260000,17.2135,17.2159,17.2133,17.2142,126.52999877929688],[1742380320000,17.2142,17.2181,17.2127,17.2137,177.72000122070312],[1742380380000,17.2134,17.2179,17.2134,17.2168,129.10000610351562],[1742380440000,17.2172,17.2197,17.2163,17.2168,134.83999633789062],[1742380500000,17.2171,17.2212,17.2167,17.2206,123.30000305175781],[1742380560000,17.2207,17.2219,17.2201,17.2216,69.69999694824219],[1742380620000,17.2216,17.2241,17.2212,17.2239,88.52999877929688],[1742380680000,17.2238,17.2279,17.2224,17.2257,148.85000610351562],[1742380740000,17.2261,17.2262,17.2239,17.225,112.36000061035156],[1742380800000,17.2253,17.2301,17.2249,17.2295,97.25],[1742380860000,17.229,17.229,17.227,17.2274,87.51000213623047],[1742380920000,17.2286,17.2286,17.2201,17.2207,144.2100067138672],[1742380980000,17.2202,17.2226,17.2195,17.222,159.75],[1742381040000,17.2221,17.2237,17.2198,17.2204,127.27999877929688],[1742381100000,17.2196,17.2203,17.2126,17.2156,207.16000366210938],[1742381160000,17.2158,17.2176,17.2152,17.2176,116.95999908447266],[1742381220000,17.2174,17.2181,17.2156,17.2161,116.98999786376953],[1742381280000,17.2162,17.218,17.2141,17.2144,108.12000274658203],[1742381340000,17.2147,17.2151,17.2111,17.2117,123.86000061035156],[1742381400000,17.2117,17.2127,17.2096,17.2127,133.7100067138672],[1742381460000,17.2126,17.2128,17.2093,17.2104,152.22000122070312],[1742381520000,17.2096,17.2103,17.2086,17.2101,75.0999984741211],[1742381580000,17.2103,17.2109,17.2086,17.2107,85.70999908447266],[1742381640000,17.2101,17.2109,17.209,17.2109,67.16999816894531],[1742381700000,17.2116,17.2117,17.209,17.2097,103.05000305175781],[1742381760000,17.2096,17.2107,17.2088,17.2102,92.25],[1742381820000,17.2101,17.211,17.2091,17.21,104.88999938964844],[1742381880000,17.21,17.2125,17.2093,17.2121,201.52000427246094],[1742381940000,17.2114,17.2124,17.209,17.2104,181.72000122070312],[1742382000000,17.2109,17.2109,17.2077,17.2081,121.79000091552734],[1742382060000,17.2084,17.2084,17.2063,17.2065,107.13999938964844],[1742382120000,17.2079,17.2083,17.206,17.2082,134.5],[1742382180000,17.2079,17.2088,17.2074,17.2077,109.7300033569336],[1742382240000,17.2075,17.21,17.2073,17.2081,111.06999969482422],[1742382300000,17.2082,17.2093,17.2073,17.2077,105.0199966430664],[1742382360000,17.2077,17.2111,17.2076,17.21,126.63999938964844],[1742382420000,17.21,17.2113,17.2078,17.209,138.3800048828125],[1742382480000,17.209,17.2113,17.208,17.2113,102.56999969482422],[1742382540000,17.2109,17.2131,17.2109,17.2118,131],[1742382600000,17.2117,17.2132,17.2115,17.2122,89.62000274658203],[1742382660000,17.2129,17.2137,17.2088,17.2102,142.94000244140625],[1742382720000,17.2101,17.2103,17.2079,17.2089,67.88999938964844],[1742382780000,17.2088,17.2118,17.208,17.2102,158.05999755859375],[1742382840000,17.2103,17.2123,17.2094,17.2118,99.7699966430664],[1742382900000,17.2112,17.2137,17.2102,17.2133,51.959999084472656],[1742382960000,17.2135,17.2148,17.2114,17.2126,143.4199981689453],[1742383020000,17.2123,17.2129,17.2112,17.2117,72.41999816894531],[1742383080000,17.2119,17.2121,17.2084,17.209,84.58000183105469],[1742383140000,17.209,17.2118,17.2089,17.2118,93.44999694824219],[1742383200000,17.2125,17.2129,17.2096,17.2119,107.69999694824219],[1742383260000,17.2118,17.212,17.2109,17.2116,67.98999786376953],[1742383320000,17.2117,17.2125,17.2097,17.2112,87.77999877929688],[1742383380000,17.2108,17.2108,17.2067,17.2075,119.87000274658203],[1742383440000,17.2074,17.2091,17.2068,17.2081,152.75],[1742383500000,17.2087,17.209,17.2052,17.2064,109.41000366210938],[1742383560000,17.2064,17.2078,17.2057,17.2067,92.27999877929688],[1742383620000,17.2071,17.2073,17.2051,17.2065,112.08999633789062],[1742383680000,17.2066,17.2071,17.205,17.2065,121.62000274658203],[1742383740000,17.2063,17.2075,17.2062,17.2071,105.30000305175781],[1742383800000,17.2072,17.2091,17.2068,17.2087,81.72000122070312],[1742383860000,17.2085,17.2092,17.2079,17.2092,65.23999786376953],[1742383920000,17.2093,17.2101,17.2059,17.2064,81.08000183105469],[1742383980000,17.2063,17.2072,17.2055,17.206,88.97000122070312],[1742384040000,17.2064,17.2073,17.2031,17.2037,124.83999633789062],[1742384100000,17.2038,17.2066,17.2028,17.2036,142.6199951171875],[1742384160000,17.2036,17.2076,17.2029,17.2066,137.89999389648438],[1742384220000,17.206,17.2061,17.2033,17.2045,107.76000213623047],[1742384280000,17.2044,17.2055,17.2016,17.2021,108.95999908447266],[1742384340000,17.2025,17.2078,17.2015,17.2071,126.95999908447266],[1742384400000,17.2076,17.2096,17.2055,17.2096,110.80999755859375],[1742384460000,17.2092,17.2101,17.2057,17.2064,104.73999786376953],[1742384520000,17.2074,17.2097,17.2064,17.2089,98.93000030517578],[1742384580000,17.2089,17.21,17.2048,17.2054,104.87999725341797],[1742384640000,17.2061,17.2074,17.2033,17.2038,134.3000030517578],[1742384700000,17.2035,17.2042,17.2017,17.2019,111.05999755859375],[1742384760000,17.2019,17.2036,17.2014,17.2036,100.29000091552734],[1742384820000,17.2037,17.2049,17.2031,17.2044,69.83999633789062],[1742384880000,17.2046,17.2063,17.2046,17.2063,37.209999084472656],[1742384940000,17.2058,17.2061,17.2052,17.2055,82.62999725341797],[1742385000000,17.2054,17.207,17.2043,17.207,140.02000427246094],[1742385060000,17.2078,17.2082,17.2059,17.2066,125.55000305175781],[1742385120000,17.2068,17.2074,17.203,17.2036,131.02000427246094],[1742385180000,17.2037,17.2061,17.2034,17.2056,166.82000732421875],[1742385240000,17.2057,17.2096,17.2049,17.2091,137.9499969482422],[1742385300000,17.2082,17.2082,17.204,17.2041,142.05999755859375],[1742385360000,17.2042,17.2101,17.2015,17.2061,304.3900146484375],[1742385420000,17.2069,17.2086,17.2016,17.2021,253.61000061035156],[1742385480000,17.2022,17.2056,17.2019,17.203,170.25],[1742385540000,17.2031,17.206,17.2031,17.2041,117.63999938964844],[1742385600000,17.2036,17.2046,17.2005,17.2017,148.24000549316406],[1742385660000,17.202,17.2025,17.1994,17.202,164.97000122070312],[1742385720000,17.2021,17.2028,17.1992,17.1993,155.77999877929688],[1742385780000,17.1998,17.2015,17.1996,17.1996,100.08000183105469],[1742385840000,17.1996,17.2003,17.1961,17.1967,141.7100067138672],[1742385900000,17.1964,17.1976,17.1937,17.1937,130.47000122070312],[1742385960000,17.1941,17.1941,17.1924,17.1932,111.20999908447266],[1742386020000,17.193,17.1949,17.193,17.1943,104.58999633789062],[1742386080000,17.1946,17.1952,17.1924,17.1931,123.83999633789062],[1742386140000,17.1931,17.1975,17.1926,17.1975,148.61000061035156],[1742386200000,17.1975,17.2002,17.1967,17.1983,139.77000427246094],[1742386260000,17.1983,17.1989,17.1941,17.1952,162.88999938964844],[1742386320000,17.1955,17.1961,17.1919,17.1925,120.37999725341797],[1742386380000,17.1928,17.1962,17.1923,17.1959,161.27999877929688],[1742386440000,17.1955,17.1963,17.1939,17.1962,100.37000274658203],[1742386500000,17.1962,17.1974,17.1948,17.1969,126.08999633789062],[1742386560000,17.1969,17.1974,17.1955,17.1963,130.2100067138672],[1742386620000,17.1965,17.1973,17.1957,17.1969,105.5999984741211],[1742386680000,17.197,17.1973,17.1959,17.1966,85.66999816894531],[1742386740000,17.1969,17.198,17.1942,17.1951,137.77999877929688],[1742386800000,17.1952,17.1964,17.1936,17.1944,179.27999877929688],[1742386860000,17.1943,17.1963,17.1925,17.1931,201.42999267578125],[1742386920000,17.1934,17.1949,17.1932,17.194,125.62000274658203],[1742386980000,17.1942,17.195,17.1928,17.1936,121.88999938964844],[1742387040000,17.1937,17.1971,17.193,17.197,146.3300018310547],[1742387100000,17.1971,17.2014,17.1971,17.1991,144.99000549316406],[1742387160000,17.1991,17.1995,17.1889,17.1958,204.1199951171875],[1742387220000,17.1951,17.1978,17.1931,17.1946,203],[1742387280000,17.1946,17.1979,17.1946,17.1978,208.57000732421875],[1742387340000,17.1976,17.1977,17.1953,17.1971,154.4600067138672],[1742387400000,17.1972,17.1977,17.1927,17.1947,156.63999938964844],[1742387460000,17.1947,17.1957,17.1936,17.1947,149.32000732421875],[1742387520000,17.1945,17.1971,17.194,17.1958,125.45999908447266],[1742387580000,17.1959,17.196,17.194,17.194,133.85000610351562],[1742387640000,17.1945,17.1948,17.1914,17.1915,98.0999984741211],[1742387700000,17.1917,17.1929,17.1882,17.1902,131.08999633789062],[1742387760000,17.1903,17.1912,17.1897,17.1906,94.81999969482422],[1742387820000,17.1905,17.1907,17.1887,17.19,164.25],[1742387880000,17.1905,17.1929,17.1889,17.1923,87.44999694824219],[1742387940000,17.1923,17.1936,17.1906,17.1906,92.27999877929688],[1742388000000,17.1911,17.1911,17.1854,17.1856,165.75999450683594],[1742388060000,17.1859,17.1902,17.1852,17.1874,192.25],[1742388120000,17.1875,17.1878,17.1855,17.1869,161.77000427246094],[1742388180000,17.1868,17.1882,17.1857,17.1863,139.47999572753906],[1742388240000,17.1864,17.1881,17.1859,17.1862,103.0199966430664],[1742388300000,17.1861,17.1869,17.1857,17.1859,101.02999877929688],[1742388360000,17.1858,17.1888,17.1854,17.1881,110.19000244140625],[1742388420000,17.1878,17.1882,17.1858,17.1865,108.06999969482422],[1742388480000,17.1861,17.1871,17.1831,17.1849,113.87000274658203],[1742388540000,17.1849,17.1868,17.1842,17.1865,162.88999938964844],[1742388600000,17.1869,17.187,17.1841,17.1846,169.75],[1742388660000,17.1847,17.1882,17.1847,17.1882,173.97999572753906],[1742388720000,17.1878,17.1892,17.1861,17.189,150.7899932861328],[1742388780000,17.1884,17.19,17.188,17.1893,130.77000427246094],[1742388840000,17.1894,17.1904,17.1884,17.1895,91.55000305175781],[1742388900000,17.1894,17.1947,17.1894,17.1938,195.3800048828125],[1742388960000,17.1938,17.1979,17.1933,17.1978,170.02000427246094],[1742389020000,17.1977,17.1987,17.1966,17.198,174.3800048828125],[1742389080000,17.1983,17.1995,17.1971,17.1973,174.97000122070312],[1742389140000,17.1972,17.1991,17.1968,17.1977,170.77000427246094],[1742389200000,17.1979,17.1999,17.1978,17.1989,135.74000549316406],[1742389260000,17.1988,17.1988,17.1932,17.1937,160.10000610351562],[1742389320000,17.1939,17.1968,17.1938,17.1958,91.33999633789062],[1742389380000,17.1958,17.1988,17.1946,17.1972,121.37000274658203],[1742389440000,17.1971,17.1971,17.188,17.1883,83.44000244140625],[1742389500000,17.1888,17.1889,17.1855,17.1855,133.61000061035156],[1742389560000,17.1855,17.1915,17.1844,17.1912,163.30999755859375],[1742389620000,17.1913,17.195,17.1908,17.1949,117.51000213623047],[1742389680000,17.1949,17.2006,17.1943,17.2006,148.6199951171875],[1742389740000,17.1999,17.2014,17.1975,17.1998,157.57000732421875],[1742389800000,17.1998,17.1998,17.1958,17.1961,117.87000274658203],[1742389860000,17.1962,17.1962,17.1935,17.1948,145.5],[1742389920000,17.1948,17.1973,17.1943,17.1972,115.16999816894531],[1742389980000,17.1971,17.1985,17.1952,17.1985,117.43000030517578],[1742390040000,17.1982,17.1997,17.1978,17.1982,111.12000274658203],[1742390100000,17.1981,17.1995,17.198,17.1985,110.12000274658203],[1742390160000,17.1985,17.1987,17.1962,17.1964,118.2699966430664],[1742390220000,17.1965,17.1978,17.1958,17.1978,131.8800048828125],[1742390280000,17.1976,17.1991,17.197,17.1973,104.2699966430664],[1742390340000,17.1974,17.2006,17.1973,17.2002,113.70999908447266],[1742390400000,17.1994,17.202,17.199,17.2018,126.51000213623047],[1742390460000,17.2018,17.2035,17.2005,17.2025,154.5399932861328],[1742390520000,17.2021,17.2026,17.2008,17.2019,170.33999633789062],[1742390580000,17.2016,17.2016,17.1988,17.2003,155.4199981689453],[1742390640000,17.2002,17.2002,17.1983,17.1986,86.52999877929688],[1742390700000,17.1987,17.1997,17.1971,17.1978,113.51000213623047],[1742390760000,17.1975,17.1982,17.1939,17.1946,147.25],[1742390820000,17.195,17.1963,17.1944,17.195,118.41000366210938],[1742390880000,17.1954,17.1965,17.1947,17.1965,92.2699966430664],[1742390940000,17.1969,17.1979,17.1955,17.1974,102.33999633789062],[1742391000000,17.1976,17.1992,17.1956,17.1967,133.88999938964844],[1742391060000,17.1969,17.1989,17.1955,17.1966,197.52000427246094],[1742391120000,17.1964,17.1967,17.1954,17.196,154.0800018310547],[1742391180000,17.1962,17.198,17.1945,17.1952,161.9499969482422],[1742391240000,17.1954,17.1961,17.192,17.1923,145.24000549316406],[1742391300000,17.1925,17.1936,17.1917,17.1926,117.58000183105469],[1742391360000,17.1928,17.1964,17.1926,17.1962,143.60000610351562],[1742391420000,17.1961,17.1964,17.194,17.1952,112.33000183105469],[1742391480000,17.1953,17.2006,17.1951,17.1998,160.08999633789062],[1742391540000,17.2004,17.2033,17.1999,17.2012,130.7100067138672],[1742391600000,17.2014,17.202,17.1978,17.198,121.25],[1742391660000,17.1979,17.1981,17.1936,17.1972,202.07000732421875],[1742391720000,17.1971,17.2012,17.1961,17.1992,227.7100067138672],[1742391780000,17.1994,17.2016,17.1983,17.201,179.5800018310547],[1742391840000,17.201,17.202,17.1969,17.1971,176.67999267578125],[1742391900000,17.1972,17.1992,17.1958,17.1992,144.4499969482422],[1742391960000,17.1997,17.1997,17.1971,17.1976,142.97999572753906],[1742392020000,17.1975,17.1982,17.1957,17.197,144.83999633789062],[1742392080000,17.1965,17.2012,17.1963,17.201,189.83999633789062],[1742392140000,17.2007,17.2063,17.2007,17.2045,144.13999938964844],[1742392200000,17.2045,17.2062,17.2039,17.2042,174.3300018310547],[1742392260000,17.204,17.2058,17.2033,17.2047,123.66000366210938],[1742392320000,17.2045,17.2052,17.2036,17.2036,116.30000305175781],[1742392380000,17.2043,17.2053,17.2033,17.2049,110.08999633789062],[1742392440000,17.2051,17.206,17.2035,17.2052,141.88999938964844],[1742392500000,17.2047,17.2065,17.2029,17.204,156.5399932861328],[1742392560000,17.2043,17.2073,17.2025,17.2045,172.49000549316406],[1742392620000,17.2053,17.2072,17.2025,17.2025,155.07000732421875],[1742392680000,17.2022,17.2058,17.2017,17.2051,190.25],[1742392740000,17.2052,17.2074,17.2052,17.2061,149.8000030517578],[1742392800000,17.2059,17.2076,17.2034,17.2034,172.1300048828125],[1742392860000,17.2038,17.2045,17.1998,17.2002,117.5999984741211],[1742392920000,17.2,17.2,17.1962,17.1966,156.39999389648438],[1742392980000,17.1965,17.1982,17.1965,17.1977,117.58000183105469],[1742393040000,17.1978,17.1991,17.1959,17.197,139.6199951171875],[1742393100000,17.1966,17.1986,17.1966,17.1985,75.05000305175781],[1742393160000,17.1985,17.1996,17.1965,17.1981,110.30000305175781],[1742393220000,17.1977,17.1998,17.1965,17.1992,124.4000015258789],[1742393280000,17.1992,17.2023,17.1989,17.2017,129.92999267578125],[1742393340000,17.2016,17.2041,17.2008,17.2009,138.9600067138672],[1742393400000,17.2008,17.2017,17.1998,17.2012,120.01000213623047],[1742393460000,17.2012,17.204,17.2007,17.2025,107.62000274658203],[1742393520000,17.2025,17.2035,17.2014,17.203,134.1199951171875],[1742393580000,17.203,17.2032,17.2013,17.2016,103.19000244140625],[1742393640000,17.2015,17.2023,17.1998,17.2004,106.05999755859375],[1742393700000,17.2004,17.2022,17.2,17.2006,122.48999786376953],[1742393760000,17.2009,17.2022,17.1958,17.1959,158.77000427246094],[1742393820000,17.1957,17.2017,17.1956,17.1987,177.52999877929688],[1742393880000,17.1989,17.1996,17.1964,17.1987,156.63999938964844],[1742393940000,17.1993,17.1993,17.196,17.1963,181.30999755859375],[1742394000000,17.1964,17.1975,17.1953,17.197,124.91999816894531],[1742394060000,17.1972,17.1998,17.1972,17.1984,154.33999633789062],[1742394120000,17.198,17.1995,17.1968,17.1969,89.4000015258789],[1742394180000,17.1965,17.2003,17.1956,17.2,106.97000122070312],[1742394240000,17.2003,17.2007,17.1987,17.1999,139.99000549316406],[1742394300000,17.1998,17.2013,17.1988,17.1988,154.10000610351562],[1742394360000,17.1988,17.2002,17.1974,17.1999,115.55999755859375],[1742394420000,17.1993,17.2002,17.1988,17.1995,89.0999984741211],[1742394480000,17.1993,17.2031,17.1989,17.2006,183.86000061035156],[1742394540000,17.2005,17.2032,17.199,17.2028,170.07000732421875],[1742394600000,17.2026,17.2034,17.2014,17.2015,140.1199951171875],[1742394660000,17.2018,17.2047,17.2017,17.2035,132.39999389648438],[1742394720000,17.2034,17.2041,17.2023,17.2029,84.5199966430664],[1742394780000,17.2031,17.2044,17.2028,17.2043,109.2699966430664],[1742394840000,17.2044,17.2069,17.2043,17.2067,114.6500015258789],[1742394900000,17.2062,17.2073,17.2048,17.2069,110.4800033569336],[1742394960000,17.2068,17.2068,17.2016,17.2041,99.3499984741211],[1742395020000,17.2038,17.2062,17.2036,17.2038,118.44999694824219],[1742395080000,17.2046,17.2051,17.2035,17.2043,84.66000366210938],[1742395140000,17.2046,17.2053,17.2041,17.2041,58.7400016784668],[1742395200000,17.204,17.2043,17.2025,17.2033,88.04000091552734],[1742395260000,17.2035,17.2058,17.2032,17.2049,59.619998931884766],[1742395320000,17.2053,17.2073,17.2045,17.2063,106.87999725341797],[1742395380000,17.2065,17.2074,17.2034,17.2034,140.2100067138672],[1742395440000,17.2031,17.206,17.203,17.205,140.97000122070312],[1742395500000,17.2051,17.2055,17.2041,17.2054,81.38999938964844],[1742395560000,17.2052,17.2072,17.2049,17.2067,86.02999877929688],[1742395620000,17.2063,17.2095,17.2063,17.2095,102.83999633789062],[1742395680000,17.2094,17.2098,17.2075,17.2098,116.68000030517578],[1742395740000,17.2096,17.2101,17.2084,17.2091,124.66000366210938],[1742395800000,17.209,17.2094,17.2084,17.2092,116.3499984741211],[1742395860000,17.2092,17.2113,17.2085,17.2113,107.8499984741211],[1742395920000,17.2109,17.2211,17.2108,17.2203,247.05999755859375],[1742395980000,17.2202,17.2213,17.2158,17.2163,205.8000030517578],[1742396040000,17.2175,17.2196,17.2161,17.218,184.6699981689453],[1742396100000,17.218,17.218,17.2117,17.2117,189.24000549316406],[1742396160000,17.2123,17.2157,17.2101,17.2153,100.56999969482422],[1742396220000,17.2153,17.216,17.2103,17.2109,101.4800033569336],[1742396280000,17.2113,17.2136,17.2101,17.2126,122.69000244140625],[1742396340000,17.2129,17.2161,17.2128,17.2146,198.38999938964844],[1742396400000,17.2145,17.2154,17.2129,17.2143,116.12000274658203],[1742396460000,17.2143,17.217,17.2138,17.2164,123.13999938964844],[1742396520000,17.2163,17.2169,17.2141,17.2148,122.98999786376953],[1742396580000,17.215,17.215,17.2125,17.2128,98.2300033569336],[1742396640000,17.2127,17.2132,17.2116,17.2132,110.5999984741211],[1742396700000,17.2141,17.2148,17.2123,17.2139,125.26000213623047],[1742396760000,17.2143,17.2161,17.2138,17.215,103.0199966430664],[1742396820000,17.2145,17.2149,17.213,17.213,80.5999984741211],[1742396880000,17.2133,17.2146,17.2131,17.2135,87.8499984741211],[1742396940000,17.2134,17.2148,17.2124,17.2143,102.23999786376953],[1742397000000,17.2144,17.2163,17.214,17.2163,65.80999755859375],[1742397060000,17.2164,17.2191,17.2149,17.2149,87.06999969482422],[1742397120000,17.215,17.2161,17.2142,17.2153,73.5999984741211],[1742397180000,17.2153,17.2166,17.2147,17.2156,96.58000183105469],[1742397240000,17.2153,17.2181,17.2153,17.2171,82.86000061035156],[1742397300000,17.2174,17.22,17.2169,17.2192,125.76000213623047],[1742397360000,17.2191,17.2196,17.2168,17.2169,134.02000427246094],[1742397420000,17.217,17.22,17.2169,17.2184,154.07000732421875],[1742397480000,17.2186,17.2245,17.2186,17.2243,180.42999267578125],[1742397540000,17.2242,17.2252,17.2226,17.2234,322.80999755859375],[1742397600000,17.2229,17.2234,17.2205,17.2205,107.04000091552734],[1742397660000,17.2198,17.2199,17.2181,17.2185,107.19000244140625],[1742397720000,17.2181,17.2194,17.217,17.2185,98.83000183105469],[1742397780000,17.2185,17.219,17.218,17.2184,50.86000061035156],[1742397840000,17.2185,17.2191,17.2179,17.2183,80.05999755859375],[1742397900000,17.2189,17.2195,17.2181,17.2191,75.80000305175781],[1742397960000,17.2188,17.2194,17.2178,17.2187,124.81999969482422],[1742398020000,17.219,17.219,17.2139,17.2139,78.06999969482422],[1742398080000,17.2139,17.2161,17.2137,17.215,121.83000183105469],[1742398140000,17.2143,17.2164,17.2138,17.2143,96.81999969482422],[1742398200000,17.2145,17.2164,17.2104,17.2139,185.89999389648438],[1742398260000,17.2137,17.2145,17.2107,17.2112,118.79000091552734],[1742398320000,17.2115,17.2173,17.2104,17.2156,137.97999572753906],[1742398380000,17.2143,17.2164,17.2143,17.2163,89.29000091552734],[1742398440000,17.2166,17.2199,17.213,17.2189,160.75999450683594],[1742398500000,17.2189,17.2214,17.2183,17.2183,141.38999938964844],[1742398560000,17.2181,17.2185,17.2173,17.2181,73.55000305175781],[1742398620000,17.2185,17.2191,17.2164,17.2183,118.27999877929688],[1742398680000,17.2182,17.2203,17.2143,17.2168,218.60000610351562],[1742398740000,17.2169,17.2202,17.2142,17.2148,251.30999755859375],[1742398800000,17.215,17.2187,17.2149,17.2178,109.38999938964844],[1742398860000,17.2172,17.2203,17.2167,17.2201,173.1300048828125],[1742398920000,17.2201,17.2208,17.2183,17.2191,158.33999633789062],[1742398980000,17.2187,17.2192,17.2167,17.2182,136.27999877929688],[1742399040000,17.2181,17.2211,17.2162,17.2208,152.3300018310547],[1742399100000,17.2207,17.2228,17.2197,17.2208,234.63999938964844],[1742399160000,17.2205,17.2218,17.2203,17.2206,103.27999877929688],[1742399220000,17.2205,17.2205,17.2168,17.2182,192.1300048828125],[1742399280000,17.2185,17.2192,17.2162,17.217,176.9600067138672],[1742399340000,17.2167,17.2184,17.2147,17.2166,216.41000366210938],[1742399400000,17.2171,17.2209,17.2166,17.2206,157.86000061035156],[1742399460000,17.2207,17.2219,17.2202,17.2217,88.30999755859375],[1742399520000,17.2214,17.2222,17.2204,17.2222,120.06999969482422],[1742399580000,17.2221,17.2221,17.2186,17.2194,98.4800033569336],[1742399640000,17.2198,17.2202,17.2192,17.2199,85.23999786376953],[1742399700000,17.22,17.2228,17.22,17.2218,133.32000732421875],[1742399760000,17.2215,17.2256,17.2212,17.2245,149.61000061035156],[1742399820000,17.2246,17.2246,17.2218,17.223,169.9199981689453],[1742399880000,17.2236,17.2253,17.223,17.225,172.2100067138672],[1742399940000,17.2248,17.2259,17.2229,17.2238,159.58999633789062],[1742400000000,17.2233,17.2233,17.2201,17.2206,156.0800018310547],[1742400060000,17.2207,17.2225,17.2197,17.222,174.6199951171875],[1742400120000,17.222,17.2234,17.2202,17.2208,150.38999938964844],[1742400180000,17.2209,17.2231,17.2207,17.2212,119.19000244140625],[1742400240000,17.2215,17.2266,17.2215,17.2266,131.17999267578125],[1742400300000,17.2267,17.2274,17.2238,17.2269,107.08000183105469],[1742400360000,17.2269,17.2278,17.2258,17.2276,88.81999969482422],[1742400420000,17.2279,17.228,17.2203,17.2211,146.0399932861328],[1742400480000,17.2211,17.2221,17.2147,17.2151,183.60000610351562],[1742400540000,17.2146,17.2162,17.2144,17.2155,132.4600067138672],[1742400600000,17.2156,17.2173,17.2135,17.2144,132.80999755859375],[1742400660000,17.2147,17.2161,17.2136,17.216,101.66000366210938],[1742400720000,17.2154,17.22,17.2152,17.2178,145.6199951171875],[1742400780000,17.2184,17.2195,17.2169,17.2193,119.75],[1742400840000,17.2192,17.2197,17.2159,17.2163,101.97000122070312],[1742400900000,17.2163,17.2165,17.2112,17.2149,135.0399932861328],[1742400960000,17.2147,17.2201,17.2122,17.2191,167.6199951171875],[1742401020000,17.2192,17.2211,17.2188,17.2198,106.12000274658203],[1742401080000,17.2197,17.2225,17.2196,17.2202,104.22000122070312],[1742401140000,17.2205,17.2208,17.2187,17.219,71.45999908447266],[1742401200000,17.2188,17.2197,17.2178,17.2184,69.11000061035156],[1742401260000,17.2188,17.22,17.2185,17.22,89.29000091552734],[1742401320000,17.2202,17.2204,17.219,17.2191,86.5199966430664],[1742401380000,17.219,17.2207,17.219,17.2203,53.400001525878906],[1742401440000,17.2208,17.2208,17.2185,17.2185,123.9000015258789],[1742401500000,17.2191,17.2211,17.219,17.2193,120.25],[1742401560000,17.2194,17.2216,17.2192,17.2199,85.87999725341797],[1742401620000,17.2204,17.2212,17.2192,17.2199,135.3000030517578],[1742401680000,17.2199,17.2199,17.2183,17.2188,88.45999908447266],[1742401740000,17.219,17.2193,17.2177,17.2186,62.02000045776367],[1742401800000,17.2188,17.2197,17.218,17.2195,93.2699966430664],[1742401860000,17.2197,17.2218,17.2185,17.2217,88.94000244140625],[1742401920000,17.2219,17.2252,17.2217,17.2252,115.80000305175781],[1742401980000,17.2252,17.2276,17.2242,17.2258,91.38999938964844],[1742402040000,17.2254,17.2285,17.2252,17.2278,105.80000305175781],[1742402100000,17.2283,17.2302,17.2279,17.2281,123.2300033569336],[1742402160000,17.2277,17.2289,17.2271,17.2286,86.44999694824219],[1742402220000,17.2286,17.2295,17.2274,17.2279,107.01000213623047],[1742402280000,17.2279,17.2282,17.2254,17.2257,68.61000061035156],[1742402340000,17.2259,17.2263,17.2243,17.2243,94.83999633789062],[1742402400000,17.2249,17.2258,17.2241,17.2258,102.45999908447266],[1742402460000,17.2259,17.2262,17.2244,17.2249,106.06999969482422],[1742402520000,17.2254,17.2274,17.2251,17.2273,104.2699966430664],[1742402580000,17.2273,17.228,17.2255,17.2259,82.23999786376953],[1742402640000,17.2252,17.2255,17.2238,17.2246,89.31999969482422],[1742402700000,17.2247,17.2253,17.2225,17.2227,96.33999633789062],[1742402760000,17.2227,17.2236,17.221,17.2213,68.01000213623047],[1742402820000,17.2227,17.2228,17.2215,17.2218,66.05999755859375],[1742402880000,17.2216,17.2226,17.2211,17.2221,98.47000122070312],[1742402940000,17.2227,17.2233,17.2212,17.2221,81.62999725341797],[1742403000000,17.222,17.2235,17.2216,17.2234,79.04000091552734],[1742403060000,17.2237,17.2279,17.2232,17.2245,139.52000427246094],[1742403120000,17.2245,17.226,17.2243,17.2258,117.94000244140625],[1742403180000,17.2259,17.2267,17.2246,17.225,112.63999938964844],[1742403240000,17.2244,17.2253,17.2238,17.2253,67.88999938964844],[1742403300000,17.2246,17.2253,17.2234,17.2249,74.80999755859375],[1742403360000,17.2246,17.2256,17.224,17.2251,57.470001220703125],[1742403420000,17.2241,17.2254,17.2226,17.2235,77.20999908447266],[1742403480000,17.2234,17.2234,17.2205,17.2205,68.86000061035156],[1742403540000,17.2204,17.2225,17.2201,17.2208,90.95999908447266],[1742403600000,17.2208,17.2221,17.2204,17.2209,76.4000015258789],[1742403660000,17.2209,17.2227,17.2202,17.2215,79.05999755859375],[1742403720000,17.2215,17.2234,17.2139,17.2226,66.87999725341797],[1742403780000,17.2227,17.2264,17.2218,17.2264,77.98999786376953],[1742403840000,17.2266,17.2274,17.2252,17.2269,96.56999969482422],[1742403900000,17.2265,17.2278,17.2263,17.2277,56.75],[1742403960000,17.2283,17.2286,17.2277,17.2277,66.05000305175781],[1742404020000,17.2279,17.2289,17.2252,17.2282,43.060001373291016],[1742404080000,17.228,17.2292,17.2278,17.2291,91.33999633789062],[1742404140000,17.2289,17.2321,17.2288,17.2321,113.54000091552734],[1742404200000,17.2321,17.2329,17.2283,17.2328,153.08999633789062],[1742404260000,17.2329,17.234,17.2319,17.2336,95.08000183105469],[1742404320000,17.2333,17.2338,17.2288,17.2288,124.19999694824219],[1742404380000,17.2291,17.2312,17.2291,17.231,108.01000213623047],[1742404440000,17.2313,17.233,17.2302,17.2318,186.91000366210938],[1742404500000,17.2318,17.2355,17.2299,17.2346,148.61000061035156],[1742404560000,17.2345,17.2391,17.2345,17.2389,183.83999633789062],[1742404620000,17.239,17.2412,17.2386,17.2407,166.97999572753906],[1742404680000,17.2408,17.2416,17.2388,17.2402,177.00999450683594],[1742404740000,17.2402,17.2405,17.239,17.2405,98.7300033569336],[1742404800000,17.2412,17.2427,17.2404,17.2421,124.36000061035156],[1742404860000,17.2411,17.2411,17.2394,17.2408,113.18000030517578],[1742404920000,17.2405,17.243,17.2405,17.2429,126.06999969482422],[1742404980000,17.243,17.2441,17.2421,17.2433,90.30999755859375],[1742405040000,17.2435,17.2456,17.2424,17.2448,129.80999755859375],[1742405100000,17.2449,17.2487,17.2448,17.2468,147.1699981689453],[1742405160000,17.2462,17.2481,17.2439,17.2465,293.3399963378906],[1742405220000,17.2465,17.2465,17.2422,17.2429,246.6199951171875],[1742405280000,17.2437,17.2439,17.2415,17.2426,251.89999389648438],[1742405340000,17.2432,17.2442,17.2408,17.2433,222.13999938964844],[1742405400000,17.2443,17.2463,17.2422,17.2457,223.38999938964844],[1742405460000,17.2464,17.2478,17.2442,17.2468,206.22000122070312],[1742405520000,17.2465,17.2466,17.2428,17.2431,213.83999633789062],[1742405580000,17.2437,17.2457,17.2431,17.2444,208.5800018310547],[1742405640000,17.2442,17.2462,17.2441,17.2457,213.75999450683594],[1742405700000,17.2456,17.248,17.2451,17.2477,178.39999389648438],[1742405760000,17.2479,17.2517,17.2471,17.2515,229.83999633789062],[1742405820000,17.2515,17.2515,17.2477,17.2485,172.7899932861328],[1742405880000,17.2485,17.2486,17.2451,17.2479,155.5399932861328],[1742405940000,17.2479,17.2479,17.2407,17.2411,128.2100067138672],[1742406000000,17.241,17.2455,17.2409,17.2448,136.6300048828125],[1742406060000,17.245,17.245,17.2403,17.2409,116.81999969482422],[1742406120000,17.24,17.2436,17.2389,17.2425,213.60000610351562],[1742406180000,17.2425,17.2429,17.2407,17.2415,329.3599853515625],[1742406240000,17.2415,17.2439,17.2407,17.2414,346.3800048828125],[1742406300000,17.242,17.2429,17.2387,17.2387,245.47000122070312],[1742406360000,17.2388,17.2391,17.2355,17.2369,379.3399963378906],[1742406420000,17.237,17.2406,17.2369,17.2406,261.3900146484375],[1742406480000,17.2407,17.2444,17.2404,17.2441,285.6000061035156],[1742406540000,17.2439,17.2454,17.2421,17.2444,237.6999969482422],[1742406600000,17.2442,17.2455,17.2422,17.2453,275.32000732421875],[1742406660000,17.2452,17.2482,17.2438,17.2443,244.99000549316406],[1742406720000,17.2443,17.2486,17.2425,17.2482,291.5],[1742406780000,17.2471,17.2492,17.246,17.2467,276.4599914550781],[1742406840000,17.2469,17.2487,17.2407,17.2414,360.8399963378906],[1742406900000,17.2414,17.2429,17.2328,17.2336,439.9599914550781],[1742406960000,17.2338,17.2365,17.2329,17.2347,266.2699890136719],[1742407020000,17.2349,17.2349,17.231,17.2314,200.5500030517578],[1742407080000,17.2313,17.2323,17.2289,17.2309,272.7799987792969],[1742407140000,17.2307,17.2337,17.2217,17.2241,367.25],[1742407200000,17.224,17.2263,17.1968,17.2208,929.530029296875],[1742407260000,17.2207,17.2207,17.214,17.214,779.1400146484375],[1742407320000,17.2152,17.2235,17.2124,17.2204,573.3499755859375],[1742407380000,17.221,17.222,17.2156,17.2179,247.02000427246094],[1742407440000,17.2179,17.2179,17.2122,17.214,373.80999755859375],[1742407500000,17.214,17.2184,17.2129,17.2137,319.70001220703125],[1742407560000,17.2135,17.2195,17.2132,17.2176,321.1600036621094],[1742407620000,17.219,17.2211,17.2165,17.2178,284.54998779296875],[1742407680000,17.2171,17.219,17.2157,17.2158,191.9199981689453],[1742407740000,17.2161,17.2168,17.2093,17.2119,205.27999877929688],[1742407800000,17.2124,17.214,17.2104,17.2112,346.739990234375],[1742407860000,17.2111,17.2135,17.2077,17.2129,493.67999267578125],[1742407920000,17.2132,17.2166,17.2115,17.2127,366.4100036621094],[1742407980000,17.2139,17.2173,17.2115,17.2157,581.5499877929688],[1742408040000,17.2158,17.2198,17.2145,17.2186,270.29998779296875],[1742408100000,17.2189,17.2209,17.216,17.2194,321.6199951171875],[1742408160000,17.2193,17.2197,17.2157,17.2173,374.0400085449219],[1742408220000,17.2173,17.2221,17.2173,17.2196,284.7300109863281],[1742408280000,17.2193,17.2211,17.2162,17.2165,533.5599975585938],[1742408340000,17.2164,17.219,17.2162,17.219,410.8500061035156],[1742408400000,17.2187,17.221,17.2171,17.221,288.989990234375],[1742408460000,17.2213,17.2238,17.2201,17.2224,290.989990234375],[1742408520000,17.2225,17.2246,17.2205,17.2219,499.17999267578125],[1742408580000,17.2218,17.222,17.2173,17.2179,495.42999267578125],[1742408640000,17.2169,17.2203,17.2133,17.2194,436.9800109863281],[1742408700000,17.2187,17.2196,17.2136,17.2145,396.1199951171875],[1742408760000,17.2151,17.2199,17.2132,17.219,336.7699890136719],[1742408820000,17.2189,17.2216,17.2168,17.2198,389.8900146484375],[1742408880000,17.22,17.2207,17.2168,17.2201,270.4599914550781],[1742408940000,17.22,17.2202,17.2181,17.2182,181.47000122070312],[1742409000000,17.2181,17.2211,17.2155,17.2189,360.54998779296875],[1742409060000,17.22,17.2224,17.2161,17.218,713.4500122070312],[1742409120000,17.2175,17.2184,17.2141,17.2154,597.4299926757812],[1742409180000,17.2158,17.2174,17.213,17.2161,404.1700134277344],[1742409240000,17.2158,17.2169,17.2088,17.2104,463.4800109863281],[1742409300000,17.211,17.2123,17.2086,17.2102,425.29998779296875],[1742409360000,17.2101,17.212,17.2056,17.2118,377.760009765625],[1742409420000,17.2115,17.2137,17.2085,17.2137,165.49000549316406],[1742409480000,17.2126,17.219,17.2123,17.2182,374.82000732421875],[1742409540000,17.2182,17.221,17.2142,17.2146,408.3800048828125],[1742409600000,17.2145,17.2145,17.2079,17.2117,438.1499938964844],[1742409660000,17.2118,17.2144,17.2042,17.205,442.9100036621094],[1742409720000,17.2058,17.2068,17.2013,17.2029,412.17999267578125],[1742409780000,17.2028,17.2042,17.1993,17.202,472.7699890136719],[1742409840000,17.2025,17.2055,17.1999,17.2004,339.989990234375],[1742409900000,17.1996,17.2067,17.1993,17.2055,381.6099853515625],[1742409960000,17.2055,17.211,17.205,17.2098,335.6300048828125],[1742410020000,17.21,17.2123,17.2063,17.2068,428.7799987792969],[1742410080000,17.2063,17.2097,17.2051,17.2093,416.19000244140625],[1742410140000,17.2094,17.2094,17.2046,17.2057,373.05999755859375],[1742410200000,17.2057,17.2111,17.2048,17.2107,360.4200134277344],[1742410260000,17.2088,17.2122,17.2085,17.2102,233.72000122070312],[1742410320000,17.2101,17.2112,17.2084,17.2098,184.57000732421875],[1742410380000,17.21,17.2112,17.2089,17.2105,324.6400146484375],[1742410440000,17.2107,17.2139,17.2104,17.2111,370.20001220703125],[1742410500000,17.2111,17.2148,17.2099,17.2099,323.8699951171875],[1742410560000,17.2097,17.2097,17.2051,17.2051,436.32000732421875],[1742410620000,17.2055,17.2067,17.2018,17.2032,296.5299987792969],[1742410680000,17.2032,17.2081,17.203,17.2078,314.6000061035156],[1742410740000,17.2078,17.2096,17.2051,17.2074,372.5799865722656],[1742410800000,17.2071,17.2099,17.2051,17.2083,317.75],[1742410860000,17.2081,17.2114,17.2074,17.2109,347.6099853515625],[1742410920000,17.2112,17.212,17.2075,17.2094,357.1499938964844],[1742410980000,17.2095,17.2126,17.2076,17.2077,224.75999450683594],[1742411040000,17.2077,17.2094,17.2062,17.2085,255.07000732421875],[1742411100000,17.2088,17.212,17.2072,17.212,323.44000244140625],[1742411160000,17.2114,17.2138,17.2106,17.2126,318.95001220703125],[1742411220000,17.212,17.2137,17.2074,17.2078,289.760009765625],[1742411280000,17.2088,17.2099,17.2033,17.2036,245.17999267578125],[1742411340000,17.2034,17.2076,17.2034,17.2066,176.27000427246094],[1742411400000,17.2061,17.2072,17.2025,17.2033,155],[1742411460000,17.2038,17.2102,17.2025,17.2087,275.8699951171875],[1742411520000,17.2088,17.2106,17.2076,17.2089,234.6999969482422],[1742411580000,17.209,17.2103,17.2073,17.2084,272],[1742411640000,17.2081,17.212,17.208,17.2116,405.82000732421875],[1742411700000,17.2116,17.2117,17.2073,17.2083,379.0799865722656],[1742411760000,17.2082,17.2158,17.2082,17.2158,531.8800048828125],[1742411820000,17.2153,17.2194,17.2147,17.2188,453.79998779296875],[1742411880000,17.2185,17.2232,17.2174,17.2212,481.75],[1742411940000,17.2213,17.2241,17.2213,17.2226,441.07000732421875],[1742412000000,17.2221,17.2244,17.2157,17.2236,249.63999938964844],[1742412060000,17.2245,17.2273,17.2228,17.2233,214.22999572753906],[1742412120000,17.2235,17.2299,17.2218,17.2288,323.7300109863281],[1742412180000,17.228,17.2352,17.2271,17.2321,286.75],[1742412240000,17.2326,17.2351,17.2307,17.2343,244.8699951171875],[1742412300000,17.2335,17.2378,17.2324,17.2347,247.8000030517578],[1742412360000,17.2343,17.2376,17.2337,17.237,180.67999267578125],[1742412420000,17.2369,17.2371,17.2332,17.2345,240.86000061035156],[1742412480000,17.2344,17.2356,17.2311,17.2346,320.3999938964844],[1742412540000,17.2351,17.2372,17.2325,17.2331,315.75],[1742412600000,17.2333,17.2372,17.2305,17.2334,388.1000061035156],[1742412660000,17.2364,17.2377,17.2326,17.2367,272.5400085449219],[1742412720000,17.2366,17.2377,17.2305,17.2318,253.25],[1742412780000,17.2311,17.2316,17.2235,17.2235,351.05999755859375],[1742412840000,17.223,17.2268,17.2215,17.2255,262.94000244140625],[1742412900000,17.2253,17.2259,17.2228,17.2246,207.07000732421875],[1742412960000,17.2243,17.2274,17.2241,17.2253,142.7100067138672],[1742413020000,17.2254,17.2259,17.2225,17.2238,161.94000244140625],[1742413080000,17.2232,17.2248,17.2203,17.223,155.7100067138672],[1742413140000,17.2235,17.2266,17.2223,17.2246,130.1300048828125],[1742413200000,17.2249,17.2272,17.2229,17.2249,282.79998779296875],[1742413260000,17.2241,17.2274,17.2241,17.2264,270.239990234375],[1742413320000,17.2263,17.2268,17.2232,17.2247,305.239990234375],[1742413380000,17.2249,17.2268,17.2222,17.2233,171.8699951171875],[1742413440000,17.2236,17.2268,17.2214,17.2227,245.7100067138672],[1742413500000,17.2222,17.2237,17.2201,17.2218,105.69000244140625],[1742413560000,17.2219,17.2274,17.2219,17.2268,138.47999572753906],[1742413620000,17.2272,17.2293,17.2257,17.2281,143.0800018310547],[1742413680000,17.2287,17.2294,17.2272,17.2275,140.5800018310547],[1742413740000,17.2269,17.2277,17.2253,17.2254,186.08999633789062],[1742413800000,17.2244,17.226,17.2211,17.2227,193.24000549316406],[1742413860000,17.2233,17.2242,17.2224,17.2227,163.00999450683594],[1742413920000,17.2232,17.2239,17.2211,17.2236,114.88999938964844],[1742413980000,17.2233,17.2259,17.2226,17.2259,166.02000427246094],[1742414040000,17.2259,17.2259,17.2232,17.2234,128.85000610351562],[1742414100000,17.2233,17.2243,17.2221,17.2227,113.61000061035156],[1742414160000,17.2224,17.2243,17.2223,17.2234,103.97000122070312],[1742414220000,17.2232,17.2246,17.2224,17.2236,103.0999984741211],[1742414280000,17.2231,17.2268,17.2231,17.2266,85.5999984741211],[1742414340000,17.2266,17.2266,17.2228,17.2244,120.27999877929688],[1742414400000,17.2236,17.2252,17.2219,17.2221,103.13999938964844],[1742414460000,17.222,17.2225,17.2202,17.2217,80.95999908447266],[1742414520000,17.2218,17.2222,17.2204,17.2214,81.91999816894531],[1742414580000,17.2215,17.2233,17.2215,17.223,60.20000076293945],[1742414640000,17.2232,17.2244,17.2157,17.2225,56.54999923706055],[1742414700000,17.2225,17.224,17.2155,17.2157,33.959999084472656],[1742414760000,17.2158,17.2241,17.2152,17.2231,45.189998626708984],[1742414820000,17.2232,17.2244,17.2232,17.2242,38.18000030517578],[1742414880000,17.2245,17.2254,17.2224,17.2237,92.76000213623047],[1742414940000,17.2234,17.2247,17.2228,17.2228,80.83000183105469],[1742415000000,17.2148,17.2234,17.2141,17.2224,84.2699966430664],[1742415060000,17.2224,17.2224,17.2194,17.2195,86.29000091552734],[1742415120000,17.2197,17.2217,17.2188,17.2193,63.45000076293945],[1742415180000,17.2194,17.2201,17.2186,17.2194,38.18000030517578],[1742415240000,17.2195,17.2206,17.2179,17.2179,64.54000091552734],[1742415300000,17.218,17.2202,17.2094,17.2196,74.37000274658203],[1742415360000,17.2196,17.221,17.2168,17.2168,49.5],[1742415420000,17.2174,17.2181,17.2167,17.2167,62.619998931884766],[1742415480000,17.2166,17.2182,17.2152,17.2182,98.36000061035156],[1742415540000,17.2174,17.2199,17.2111,17.2198,64.02999877929688],[1742415600000,17.2191,17.2201,17.2111,17.2111,34.880001068115234],[1742415660000,17.2115,17.2122,17.211,17.2117,27.280000686645508],[1742415720000,17.2129,17.2129,17.2103,17.211,48.220001220703125],[1742415780000,17.2111,17.2119,17.2109,17.2113,39.61000061035156],[1742415840000,17.2114,17.2115,17.21,17.21,32.54999923706055],[1742415900000,17.21,17.2102,17.209,17.2101,35.310001373291016],[1742415960000,17.2099,17.21,17.2091,17.21,64.23999786376953],[1742416020000,17.2099,17.2101,17.2095,17.2099,46.959999084472656],[1742416080000,17.21,17.2199,17.2098,17.2199,22.559999465942383],[1742416140000,17.2198,17.2209,17.2113,17.2121,56.650001525878906],[1742416200000,17.2128,17.2128,17.2115,17.2115,55.869998931884766],[1742416260000,17.2116,17.2216,17.211,17.2205,64.62999725341797],[1742416320000,17.2205,17.2212,17.2114,17.2117,62.849998474121094],[1742416380000,17.2116,17.22,17.2116,17.2193,38.040000915527344],[1742416440000,17.2198,17.2199,17.2102,17.2114,40.09000015258789],[1742416500000,17.2109,17.2189,17.2102,17.2173,49.959999084472656],[1742416560000,17.2176,17.2181,17.2093,17.2107,82.58000183105469],[1742416620000,17.2104,17.2174,17.2092,17.2174,61.45000076293945],[1742416680000,17.2176,17.2176,17.2115,17.2118,106.1500015258789],[1742416740000,17.2116,17.2117,17.211,17.211,48.65999984741211],[1742416800000,17.2111,17.2111,17.204,17.2096,66.41999816894531],[1742416860000,17.2095,17.2096,17.2022,17.206,64.12999725341797],[1742416920000,17.2062,17.208,17.2061,17.2079,43.470001220703125],[1742416980000,17.2076,17.2079,17.2063,17.2079,76.11000061035156],[1742417040000,17.208,17.2091,17.2074,17.2077,43.5099983215332],[1742417100000,17.2072,17.2078,17.2071,17.2078,42.81999969482422],[1742417160000,17.2077,17.2079,17.2063,17.2065,81.48999786376953],[1742417220000,17.2063,17.207,17.2063,17.2067,39.95000076293945],[1742417280000,17.207,17.208,17.2064,17.2071,84.61000061035156],[1742417340000,17.207,17.2087,17.2053,17.2069,96.75],[1742417400000,17.2063,17.2071,17.2059,17.2066,74.08000183105469],[1742417460000,17.2066,17.207,17.2065,17.2065,18.200000762939453],[1742417520000,17.2066,17.2073,17.2064,17.2064,25.219999313354492],[1742417580000,17.2063,17.2068,17.2063,17.2067,22.399999618530273],[1742417640000,17.2067,17.2079,17.2066,17.2076,19.600000381469727],[1742417700000,17.2076,17.2083,17.2044,17.2065,86.5199966430664],[1742417760000,17.2066,17.2085,17.2019,17.2084,47.900001525878906],[1742417820000,17.2077,17.209,17.2066,17.209,56.81999969482422],[1742417880000,17.2088,17.2128,17.2049,17.2058,119.30000305175781],[1742417940000,17.2058,17.2116,17.2014,17.2014,67.69999694824219],[1742421600000,17.2077,17.2113,17.2041,17.2083,23.700000762939453],[1742421660000,17.2063,17.2094,17.2063,17.2087,28.65999984741211],[1742421720000,17.2009,17.2017,17.1985,17.2008,52.04999923706055],[1742421780000,17.2008,17.2109,17.1972,17.2091,94],[1742421840000,17.2085,17.2115,17.2052,17.2083,132.5800018310547],[1742421900000,17.2084,17.2114,17.2026,17.2046,329.8900146484375],[1742421960000,17.205,17.206,17.2025,17.2056,85.73999786376953],[1742422020000,17.2048,17.2056,17.202,17.2037,139.74000549316406],[1742422080000,17.2036,17.2042,17.2013,17.2024,111.31999969482422],[1742422140000,17.2025,17.2038,17.2003,17.2027,77.44000244140625],[1742422200000,17.203,17.2036,17.201,17.2029,65.93000030517578],[1742422260000,17.2028,17.2037,17.194,17.2022,57.36000061035156],[1742422320000,17.201,17.2053,17.1983,17.2013,85.44000244140625],[1742422380000,17.2009,17.2022,17.1928,17.202,44.09000015258789],[1742422440000,17.2021,17.2052,17.2007,17.2052,24.459999084472656],[1742422500000,17.205,17.2065,17.1999,17.2024,186.42999267578125],[1742422560000,17.2025,17.2046,17.2023,17.2044,83.11000061035156],[1742422620000,17.2045,17.2062,17.2033,17.2056,77.66999816894531],[1742422680000,17.2055,17.2066,17.2049,17.2058,105.2300033569336],[1742422740000,17.2058,17.2067,17.2017,17.2062,79.37999725341797],[1742422800000,17.2063,17.207,17.2014,17.2049,110],[1742422860000,17.2049,17.2061,17.2048,17.2058,66.13999938964844],[1742422920000,17.2059,17.2063,17.2054,17.2057,54.2599983215332],[1742422980000,17.2055,17.2067,17.2053,17.2057,76.02999877929688],[1742423040000,17.206,17.207,17.2051,17.2061,92.80999755859375],[1742423100000,17.206,17.2068,17.2057,17.2061,97.94000244140625],[1742423160000,17.2061,17.2081,17.2061,17.2064,101.27999877929688],[1742423220000,17.2064,17.2073,17.2033,17.2073,84.66999816894531],[1742423280000,17.2057,17.2075,17.2056,17.2068,81],[1742423340000,17.2069,17.2084,17.2057,17.2084,105.4800033569336],[1742423400000,17.2083,17.2091,17.2062,17.2091,78.66000366210938],[1742423460000,17.2093,17.2147,17.2047,17.2134,141.0399932861328],[1742423520000,17.2137,17.2146,17.2137,17.214,104.41999816894531],[1742423580000,17.2138,17.214,17.2106,17.212,116.18000030517578],[1742423640000,17.2119,17.2131,17.2098,17.2121,104.04000091552734],[1742423700000,17.212,17.2129,17.211,17.211,85.2300033569336],[1742423760000,17.2111,17.212,17.2105,17.212,77.7699966430664],[1742423820000,17.2123,17.2133,17.2117,17.2133,107.55999755859375],[1742423880000,17.2134,17.2136,17.212,17.2123,61.72999954223633],[1742423940000,17.2129,17.2133,17.2122,17.2131,56.22999954223633],[1742424000000,17.213,17.2132,17.2043,17.2125,45],[1742424060000,17.2126,17.2133,17.2072,17.2128,133.52000427246094],[1742424120000,17.2125,17.2143,17.2121,17.2136,133.72999572753906],[1742424180000,17.2132,17.2136,17.2123,17.2123,73.33000183105469],[1742424240000,17.2129,17.2138,17.2123,17.2131,82.62000274658203],[1742424300000,17.2136,17.2138,17.2123,17.213,79.30000305175781],[1742424360000,17.2134,17.2137,17.2125,17.2126,37.36000061035156],[1742424420000,17.2127,17.214,17.2127,17.2133,60.310001373291016],[1742424480000,17.2131,17.2142,17.213,17.2131,41.040000915527344],[1742424540000,17.213,17.2144,17.213,17.2142,69.31999969482422],[1742424600000,17.2139,17.2147,17.2132,17.2137,57.380001068115234],[1742424660000,17.2134,17.2138,17.2077,17.2123,118.62000274658203],[1742424720000,17.2122,17.2132,17.2116,17.2119,72.80000305175781],[1742424780000,17.212,17.2124,17.2114,17.2116,59.290000915527344],[1742424840000,17.2116,17.2125,17.2115,17.212,43.400001525878906],[1742424900000,17.2124,17.2124,17.2087,17.2094,39.41999816894531],[1742424960000,17.2092,17.2123,17.2066,17.2123,33.599998474121094],[1742425020000,17.2122,17.2127,17.209,17.2115,69.23999786376953],[1742425080000,17.211,17.2121,17.2064,17.2115,83.75],[1742425140000,17.2115,17.2128,17.2057,17.2121,50.90999984741211],[1742425200000,17.2122,17.2136,17.2091,17.2134,100.80000305175781],[1742425260000,17.2135,17.2176,17.2104,17.2143,113.73999786376953],[1742425320000,17.2115,17.2147,17.2082,17.2146,129.99000549316406],[1742425380000,17.2145,17.2168,17.2102,17.2129,95.62000274658203],[1742425440000,17.2129,17.2174,17.211,17.2135,68.06999969482422],[1742425500000,17.2136,17.2165,17.2125,17.2154,66.1500015258789],[1742425560000,17.2151,17.2162,17.2116,17.2146,105.66000366210938],[1742425620000,17.2148,17.2198,17.212,17.2181,160.77000427246094],[1742425680000,17.2156,17.2207,17.2119,17.2143,114.62999725341797],[1742425740000,17.2137,17.2196,17.2127,17.2127,131.02000427246094],[1742425800000,17.2127,17.2189,17.2109,17.2171,204.10000610351562],[1742425860000,17.2171,17.2182,17.2109,17.214,194.77000427246094],[1742425920000,17.2137,17.2188,17.2119,17.2168,145.97999572753906],[1742425980000,17.2164,17.219,17.2113,17.2178,195.0399932861328],[1742426040000,17.2168,17.22,17.2118,17.2145,219.7899932861328],[1742426100000,17.215,17.2191,17.2119,17.2145,228.66000366210938],[1742426160000,17.2121,17.2192,17.2121,17.2183,145.14999389648438],[1742426220000,17.2187,17.2195,17.2133,17.2147,294.4100036621094],[1742426280000,17.2141,17.2188,17.2132,17.2161,230.30999755859375],[1742426340000,17.2166,17.2192,17.2133,17.2172,166.6199951171875],[1742426400000,17.2187,17.2201,17.2145,17.2159,172.82000732421875],[1742426460000,17.2181,17.2185,17.2134,17.2166,163.6699981689453],[1742426520000,17.2148,17.2187,17.2133,17.218,157.3300018310547],[1742426580000,17.218,17.2185,17.2141,17.2179,150.91000366210938],[1742426640000,17.2165,17.2187,17.2158,17.2166,125.54000091552734],[1742426700000,17.2167,17.2196,17.2141,17.2168,161.63999938964844],[1742426760000,17.2168,17.2175,17.2143,17.2157,105.76000213623047],[1742426820000,17.2152,17.2178,17.2152,17.217,91.56999969482422],[1742426880000,17.2171,17.219,17.2153,17.217,109.72000122070312],[1742426940000,17.2173,17.2191,17.2147,17.2164,187.92999267578125],[1742427000000,17.2164,17.2192,17.2147,17.2179,163.02000427246094],[1742427060000,17.2179,17.2188,17.2099,17.21,164.17999267578125],[1742427120000,17.2122,17.2178,17.2093,17.2147,166.8300018310547],[1742427180000,17.215,17.2187,17.2112,17.2141,123.33000183105469],[1742427240000,17.2138,17.2193,17.2138,17.2193,80.08000183105469],[1742427300000,17.2194,17.2194,17.2097,17.2172,254.6699981689453],[1742427360000,17.2172,17.2197,17.212,17.2184,184.07000732421875],[1742427420000,17.2187,17.2191,17.2117,17.2166,149.77999877929688],[1742427480000,17.2168,17.2186,17.2093,17.2158,294.07000732421875],[1742427540000,17.216,17.2172,17.2093,17.2114,259.2699890136719],[1742427600000,17.2121,17.2189,17.2107,17.2139,127.0999984741211],[1742427660000,17.2135,17.2145,17.2099,17.2113,192.35000610351562],[1742427720000,17.2103,17.215,17.2098,17.2114,143.72000122070312],[1742427780000,17.2113,17.2176,17.2113,17.2157,130.57000732421875],[1742427840000,17.2162,17.2185,17.2124,17.2167,243.74000549316406],[1742427900000,17.2167,17.2195,17.2135,17.2159,117.33000183105469],[1742427960000,17.2159,17.2192,17.2126,17.2144,127.77999877929688],[1742428020000,17.215,17.2192,17.2083,17.2189,180.36000061035156],[1742428080000,17.2167,17.2192,17.2122,17.216,132.22999572753906],[1742428140000,17.2162,17.219,17.2103,17.2138,172.6699981689453],[1742428200000,17.2133,17.2189,17.2128,17.2155,267.2699890136719],[1742428260000,17.2155,17.2207,17.2131,17.214,397.4700012207031],[1742428320000,17.216,17.2201,17.2132,17.2169,482.0799865722656],[1742428380000,17.2179,17.22,17.2126,17.2162,355.3399963378906],[1742428440000,17.2165,17.2238,17.2129,17.219,350.5],[1742428500000,17.2171,17.2193,17.2114,17.2115,56.650001525878906],[1742428560000,17.2115,17.2195,17.2111,17.2182,79.68000030517578],[1742428620000,17.2188,17.2197,17.2109,17.2132,108.94000244140625],[1742428680000,17.213,17.2189,17.2123,17.2162,201.5500030517578],[1742428740000,17.2161,17.2161,17.2105,17.2127,279.989990234375]]