[[1742342400000,18.11132,18.11477,18.1102,18.11024,25.649999618530273],[1742342460000,18.11024,18.11024,18.10995,18.10995,15.300000190734863],[1742342520000,18.10995,18.11024,18.10936,18.11024,13.5],[1742342580000,18.11023,18.11118,18.11023,18.11108,15.300000190734863],[1742342640000,18.11108,18.11108,18.11105,18.11105,5.400000095367432],[1742342700000,18.11105,18.11146,18.11104,18.11146,11.699999809265137],[1742342760000,18.11145,18.11146,18.11144,18.11146,11.699999809265137],[1742342820000,18.11146,18.11154,18.11145,18.11154,10.800000190734863],[1742342880000,18.11154,18.11791,18.11151,18.1179,21.600000381469727],[1742342940000,18.11791,18.11791,18.11783,18.11784,12.600000381469727],[1742343000000,18.11784,18.12005,18.11783,18.11992,24.299999237060547],[1742343060000,18.11992,18.11997,18.11891,18.11994,27],[1742343120000,18.11943,18.12014,18.11885,18.11943,22.5],[1742343180000,18.11942,18.11943,18.11839,18.1187,20.700000762939453],[1742343240000,18.1187,18.1187,18.11777,18.11866,19.799999237060547],[1742343300000,18.11866,18.12134,18.11788,18.11886,52.20000076293945],[1742343360000,18.11886,18.11886,18.11862,18.11862,10.800000190734863],[1742343420000,18.11862,18.11903,18.11797,18.11797,20.700000762939453],[1742343480000,18.11797,18.12814,18.11678,18.12435,61.20000076293945],[1742343540000,18.1244,18.12445,18.12426,18.12434,71.0999984741211],[1742343600000,18.12434,18.12523,18.12303,18.12311,119.69999694824219],[1742343660000,18.12341,18.12506,18.12302,18.1234,119.69999694824219],[1742343720000,18.12341,18.12353,18.12215,18.12245,38.70000076293945],[1742343780000,18.12245,18.12296,18.12215,18.12245,32.400001525878906],[1742343840000,18.12227,18.12227,18.12209,18.12217,7.199999809265137],[1742343900000,18.12208,18.12256,18.12208,18.12208,18.899999618530273],[1742343960000,18.12227,18.12232,18.12217,18.12218,33.29999923706055],[1742344020000,18.12218,18.1225,18.12206,18.12234,54.900001525878906],[1742344080000,18.12235,18.12235,18.12209,18.1221,38.70000076293945],[1742344140000,18.1221,18.12244,18.12209,18.12244,49.5],[1742344200000,18.12232,18.12233,18.12229,18.12229,31.5],[1742344260000,18.12229,18.12229,18.12129,18.1222,34.20000076293945],[1742344320000,18.1222,18.12221,18.12219,18.12221,32.400001525878906],[1742344380000,18.12221,18.12814,18.1222,18.1252,50.849998474121094],[1742344440000,18.12545,18.12625,18.12545,18.12625,10.800000190734863],[1742344500000,18.12649,18.12649,18.12199,18.12199,22.270000457763672],[1742344560000,18.12199,18.12213,18.12116,18.12119,23.399999618530273],[1742344620000,18.1212,18.12123,18.12119,18.12123,18.899999618530273],[1742344680000,18.12122,18.12177,18.12121,18.12177,19.799999237060547],[1742344740000,18.12177,18.12177,18.12134,18.12163,27],[1742344800000,18.12164,18.12174,18.12121,18.12174,13.5],[1742344860000,18.12174,18.12302,18.12098,18.12302,21.600000381469727],[1742344920000,18.1228,18.12296,18.12251,18.12266,3.5999999046325684],[1742344980000,18.12358,18.1248,18.12339,18.12369,18],[1742345040000,18.12335,18.12444,18.12261,18.12261,20.700000762939453],[1742345100000,18.12323,18.12523,18.1223,18.12339,33.29999923706055],[1742345160000,18.12373,18.12497,18.12288,18.12345,34.20000076293945],[1742345220000,18.12346,18.1253,18.12346,18.12527,35.31999969482422],[1742345280000,18.12527,18.12578,18.12425,18.12556,34.20000076293945],[1742345340000,18.12596,18.12596,18.12241,18.12265,29.700000762939453],[1742345400000,18.12241,18.124,18.12179,18.12356,30.600000381469727],[1742345460000,18.12388,18.12388,18.12211,18.12313,31.5],[1742345520000,18.1227,18.12387,18.11937,18.11943,75.5999984741211],[1742345580000,18.12039,18.1233,18.1196,18.1233,75.5999984741211],[1742345640000,18.1233,18.12467,18.12195,18.12231,69.30000305175781],[1742345700000,18.12164,18.12166,18.11644,18.11935,121.5],[1742345760000,18.11922,18.12038,18.11833,18.11928,69.30000305175781],[1742345820000,18.11931,18.12209,18.11931,18.12192,27.899999618530273],[1742345880000,18.12102,18.1218,18.12054,18.12127,12.600000381469727],[1742345940000,18.12153,18.12252,18.11909,18.12242,41.400001525878906],[1742346000000,18.12362,18.12427,18.12234,18.12236,14.539999961853027],[1742346060000,18.12263,18.12456,18.12239,18.12301,13.5],[1742346120000,18.12301,18.12355,18.12135,18.12246,23.280000686645508],[1742346180000,18.12247,18.12355,18.12083,18.12173,54.900001525878906],[1742346240000,18.12173,18.12254,18.12021,18.12065,28.799999237060547],[1742346300000,18.12047,18.12267,18.11998,18.12084,65.69999694824219],[1742346360000,18.12084,18.12294,18.11975,18.12262,59.400001525878906],[1742346420000,18.12262,18.12271,18.12005,18.12151,66.5999984741211],[1742346480000,18.12016,18.12155,18.11986,18.12099,58.5],[1742346540000,18.12099,18.1222,18.11915,18.12062,54.900001525878906],[1742346600000,18.12063,18.12123,18.11924,18.12123,48.599998474121094],[1742346660000,18.12122,18.12304,18.12049,18.12251,38.70000076293945],[1742346720000,18.1234,18.12604,18.12325,18.12521,52.20000076293945],[1742346780000,18.1256,18.13501,18.1256,18.13395,59.400001525878906],[1742346840000,18.13375,18.13583,18.13371,18.13426,61.20000076293945],[1742346900000,18.13455,18.13542,18.13292,18.1341,93.5999984741211],[1742346960000,18.13384,18.13506,18.13347,18.13364,90],[1742347020000,18.13365,18.13365,18.12684,18.12772,115.19999694824219],[1742347080000,18.12721,18.12886,18.12652,18.12743,132.3000030517578],[1742347140000,18.12716,18.13006,18.12671,18.12939,107.0999984741211],[1742347200000,18.1296,18.13068,18.1285,18.12981,64.80000305175781],[1742347260000,18.12957,18.13083,18.12798,18.1287,35.099998474121094],[1742347320000,18.12852,18.12894,18.12629,18.12783,53.099998474121094],[1742347380000,18.12833,18.12983,18.12747,18.12946,56.70000076293945],[1742347440000,18.12894,18.12968,18.12602,18.12819,36],[1742347500000,18.12839,18.12884,18.12636,18.12683,47.70000076293945],[1742347560000,18.12683,18.12776,18.12625,18.12723,30.600000381469727],[1742347620000,18.12723,18.12933,18.12596,18.12857,35.099998474121094],[1742347680000,18.12837,18.12923,18.127,18.12754,48.599998474121094],[1742347740000,18.12721,18.12817,18.12658,18.12691,32.400001525878906],[1742347800000,18.12755,18.12931,18.12736,18.12797,66.5999984741211],[1742347860000,18.12833,18.13135,18.12801,18.13084,38.70000076293945],[1742347920000,18.13037,18.13112,18.12808,18.12983,53.099998474121094],[1742347980000,18.12864,18.12864,18.12354,18.12504,67.5],[1742348040000,18.12504,18.1263,18.12432,18.12516,39.599998474121094],[1742348100000,18.12404,18.12654,18.12268,18.12453,25.200000762939453],[1742348160000,18.12455,18.12675,18.12302,18.12498,52.20000076293945],[1742348220000,18.12498,18.12901,18.12423,18.12776,67.5],[1742348280000,18.12809,18.12895,18.12661,18.12671,73.80000305175781],[1742348340000,18.12702,18.13101,18.12702,18.13001,44.099998474121094],[1742348400000,18.1301,18.13111,18.12879,18.12914,62.099998474121094],[1742348460000,18.12958,18.12958,18.12731,18.12902,59.400001525878906],[1742348520000,18.1288,18.13119,18.12779,18.12872,52.20000076293945],[1742348580000,18.12839,18.13051,18.12707,18.12801,51.29999923706055],[1742348640000,18.12795,18.12853,18.12544,18.12753,51.29999923706055],[1742348700000,18.12769,18.12883,18.12525,18.12554,66.81999969482422],[1742348760000,18.12554,18.12554,18.12263,18.12354,22.950000762939453],[1742348820000,18.12375,18.12721,18.12342,18.12624,21.600000381469727],[1742348880000,18.12632,18.1304,18.12632,18.13008,46.79999923706055],[1742348940000,18.12977,18.13062,18.12845,18.13062,51.52000045776367],[1742349000000,18.12962,18.13183,18.12962,18.13114,27.899999618530273],[1742349060000,18.13057,18.13103,18.12965,18.13099,74.69999694824219],[1742349120000,18.13055,18.13116,18.12838,18.12917,44.099998474121094],[1742349180000,18.12896,18.13064,18.12858,18.12947,46.79999923706055],[1742349240000,18.12927,18.13061,18.12911,18.12964,23.399999618530273],[1742349300000,18.13027,18.1307,18.12768,18.12914,78.30000305175781],[1742349360000,18.12883,18.12996,18.12742,18.12996,63.900001525878906],[1742349420000,18.13115,18.13115,18.12797,18.12825,50.400001525878906],[1742349480000,18.12826,18.1297,18.12723,18.1283,62.099998474121094],[1742349540000,18.12831,18.13008,18.12824,18.12922,63],[1742349600000,18.12962,18.13007,18.12705,18.12794,58.5],[1742349660000,18.1279,18.12818,18.12589,18.12705,69.30000305175781],[1742349720000,18.12594,18.13054,18.12594,18.13037,66.5999984741211],[1742349780000,18.13047,18.13102,18.12931,18.13007,45.900001525878906],[1742349840000,18.13014,18.13114,18.12907,18.12944,42.29999923706055],[1742349900000,18.12981,18.1313,18.12939,18.12998,29.700000762939453],[1742349960000,18.12981,18.12986,18.12762,18.12878,12.600000381469727],[1742350020000,18.12749,18.12832,18.1254,18.12626,18.899999618530273],[1742350080000,18.12583,18.12583,18.12328,18.1245,36],[1742350140000,18.12451,18.12451,18.12175,18.12392,50.400001525878906],[1742350200000,18.1231,18.12402,18.12163,18.12278,31.5],[1742350260000,18.12295,18.1236,18.12045,18.12242,18.899999618530273],[1742350320000,18.12159,18.12263,18.1206,18.12088,45],[1742350380000,18.12034,18.12245,18.11907,18.12212,31.5],[1742350440000,18.12265,18.12396,18.12141,18.12303,39.599998474121094],[1742350500000,18.1222,18.12394,18.12061,18.12191,37.79999923706055],[1742350560000,18.12212,18.12262,18.12078,18.12103,51.29999923706055],[1742350620000,18.12133,18.12236,18.12069,18.12222,42.29999923706055],[1742350680000,18.12194,18.12194,18.11967,18.11967,13.5],[1742350740000,18.12012,18.12142,18.11964,18.12002,33.29999923706055],[1742350800000,18.12016,18.12171,18.11835,18.11941,38.70000076293945],[1742350860000,18.11941,18.12034,18.1152,18.11695,55.79999923706055],[1742350920000,18.11695,18.11695,18.11639,18.11672,6.300000190734863],[1742350980000,18.11678,18.12167,18.11678,18.1201,18],[1742351040000,18.1201,18.1201,18.11913,18.11969,17.100000381469727],[1742351100000,18.11969,18.12298,18.11567,18.12046,89.0999984741211],[1742351160000,18.122,18.12276,18.12103,18.12249,29.700000762939453],[1742351220000,18.12403,18.12403,18.12212,18.12212,27.899999618530273],[1742351280000,18.12404,18.12404,18.11986,18.12037,26.100000381469727],[1742351340000,18.12019,18.12233,18.12019,18.12092,19.020000457763672],[1742351400000,18.12092,18.12092,18.11742,18.11807,51.41999816894531],[1742351460000,18.11815,18.1205,18.11387,18.11452,28.799999237060547],[1742351520000,18.11429,18.11531,18.11236,18.11329,46.91999816894531],[1742351580000,18.11274,18.1142,18.11055,18.11148,52.20000076293945],[1742351640000,18.11163,18.11295,18.11071,18.1128,60.29999923706055],[1742351700000,18.11312,18.11502,18.11285,18.11404,53.099998474121094],[1742351760000,18.11361,18.11361,18.1099,18.11242,40.5],[1742351820000,18.11225,18.11293,18.11062,18.11121,53.15999984741211],[1742351880000,18.11121,18.11152,18.11003,18.11013,10.140000343322754],[1742351940000,18.11086,18.11087,18.10914,18.11081,20.399999618530273],[1742352000000,18.11081,18.11188,18.10879,18.11163,46.97999954223633],[1742352060000,18.11202,18.11444,18.1099,18.11325,48.84000015258789],[1742352120000,18.11326,18.11494,18.11099,18.11351,68.4000015258789],[1742352180000,18.11349,18.11452,18.11302,18.11406,36.900001525878906],[1742352240000,18.11451,18.11451,18.11202,18.11243,33.29999923706055],[1742352300000,18.11361,18.11475,18.11096,18.11121,94.5],[1742352360000,18.11081,18.1138,18.11064,18.11347,66.5999984741211],[1742352420000,18.11348,18.11478,18.11271,18.11392,51.29999923706055],[1742352480000,18.11392,18.11392,18.11102,18.11289,34.20000076293945],[1742352540000,18.11332,18.11376,18.11182,18.11218,34.20000076293945],[1742352600000,18.11251,18.11583,18.11251,18.11498,18.899999618530273],[1742352660000,18.11469,18.11698,18.11408,18.11593,57.599998474121094],[1742352720000,18.11594,18.11642,18.11439,18.1145,36.900001525878906],[1742352780000,18.11411,18.11473,18.11323,18.11395,24.1200008392334],[1742352840000,18.11359,18.11419,18.11351,18.11364,7.739999771118164],[1742352900000,18.1144,18.11665,18.1144,18.11484,30.600000381469727],[1742352960000,18.11522,18.11522,18.11299,18.11462,20.700000762939453],[1742353020000,18.1146,18.11565,18.11408,18.11465,21.84000015258789],[1742353080000,18.11496,18.11693,18.11496,18.11603,30.600000381469727],[1742353140000,18.11603,18.11727,18.11603,18.1168,39.599998474121094],[1742353200000,18.11653,18.11653,18.11385,18.11496,22.5],[1742353260000,18.11433,18.11525,18.1123,18.11525,20.760000228881836],[1742353320000,18.11417,18.11504,18.11312,18.11345,23.399999618530273],[1742353380000,18.11459,18.11498,18.11367,18.11427,25.200000762939453],[1742353440000,18.11275,18.1141,18.11237,18.11391,8.460000038146973],[1742353500000,18.1137,18.1137,18.11138,18.11287,24.299999237060547],[1742353560000,18.11241,18.11318,18.11029,18.11119,16.020000457763672],[1742353620000,18.11103,18.11341,18.11082,18.11259,27.899999618530273],[1742353680000,18.11309,18.11309,18.11203,18.11237,11.699999809265137],[1742353740000,18.11238,18.11468,18.1122,18.11273,7.199999809265137],[1742353800000,18.11263,18.11352,18.11263,18.11326,8.100000381469727],[1742353860000,18.11479,18.11479,18.1114,18.11305,28.799999237060547],[1742353920000,18.11398,18.11398,18.111,18.11194,21.600000381469727],[1742353980000,18.11152,18.11196,18.10999,18.11125,32.400001525878906],[1742354040000,18.11125,18.11391,18.11125,18.11352,15.300000190734863],[1742354100000,18.11444,18.11689,18.11375,18.11645,25.200000762939453],[1742354160000,18.1162,18.1213,18.11619,18.11969,62.099998474121094],[1742354220000,18.11959,18.12197,18.11896,18.12059,48.599998474121094],[1742354280000,18.11955,18.12066,18.11898,18.1203,47.70000076293945],[1742354340000,18.1203,18.12172,18.11855,18.11916,42.29999923706055],[1742354400000,18.11924,18.12255,18.11924,18.12167,32.400001525878906],[1742354460000,18.12297,18.12544,18.12287,18.12383,86.4000015258789],[1742354520000,18.12373,18.12488,18.12315,18.12362,28.799999237060547],[1742354580000,18.12368,18.12383,18.12213,18.12283,33.29999923706055],[1742354640000,18.12283,18.12391,18.12125,18.12322,43.20000076293945],[1742354700000,18.12321,18.12592,18.12321,18.12485,40.5],[1742354760000,18.12485,18.12968,18.12484,18.12756,44.099998474121094],[1742354820000,18.12756,18.1291,18.12663,18.12716,34.20000076293945],[1742354880000,18.12717,18.13277,18.12661,18.1322,109.80000305175781],[1742354940000,18.13271,18.13338,18.13136,18.13136,75.5999984741211],[1742355000000,18.13112,18.13203,18.13111,18.13173,36.2400016784668],[1742355060000,18.13144,18.13293,18.1302,18.13036,39.65999984741211],[1742355120000,18.13036,18.1326,18.12981,18.13039,121.3499984741211],[1742355180000,18.13059,18.13174,18.12964,18.13081,70.6500015258789],[1742355240000,18.13009,18.13175,18.12967,18.12967,57.41999816894531],[1742355300000,18.12964,18.13018,18.12746,18.12875,85.26000213623047],[1742355360000,18.12792,18.12843,18.12685,18.12732,47.70000076293945],[1742355420000,18.12755,18.12937,18.12755,18.12859,29.700000762939453],[1742355480000,18.12858,18.13208,18.12858,18.12984,109.80000305175781],[1742355540000,18.13006,18.13252,18.12859,18.1291,110.69999694824219],[1742355600000,18.12895,18.13053,18.12653,18.12828,128.10000610351562],[1742355660000,18.12878,18.13036,18.12744,18.12931,127.91999816894531],[1742355720000,18.1291,18.13186,18.12793,18.13121,132.3000030517578],[1742355780000,18.13121,18.13154,18.12952,18.13112,44.099998474121094],[1742355840000,18.13117,18.13159,18.13105,18.13155,5.400000095367432],[1742355900000,18.13192,18.13192,18.13025,18.13121,42.29999923706055],[1742355960000,18.13072,18.13091,18.12833,18.12921,152.10000610351562],[1742356020000,18.12921,18.13042,18.1281,18.12915,135],[1742356080000,18.12915,18.12974,18.12813,18.12882,81.83999633789062],[1742356140000,18.12827,18.13026,18.12815,18.12995,57.720001220703125],[1742356200000,18.12995,18.13061,18.12941,18.1303,94.5],[1742356260000,18.13094,18.13203,18.13028,18.13028,24.299999237060547],[1742356320000,18.13071,18.13238,18.1302,18.13216,18],[1742356380000,18.13202,18.1324,18.13099,18.1324,16.200000762939453],[1742356440000,18.13188,18.13189,18.12898,18.13011,60.29999923706055],[1742356500000,18.1301,18.13019,18.12907,18.12964,37.79999923706055],[1742356560000,18.12964,18.13006,18.1269,18.12906,73.80000305175781],[1742356620000,18.12875,18.12922,18.12715,18.12921,44.58000183105469],[1742356680000,18.1287,18.12971,18.12781,18.12868,26.100000381469727],[1742356740000,18.12868,18.13068,18.12846,18.13068,10.800000190734863],[1742356800000,18.13096,18.13325,18.13096,18.13189,36],[1742356860000,18.13213,18.13439,18.13133,18.13376,22.5],[1742356920000,18.13356,18.13357,18.13356,18.13357,2.700000047683716],[1742356980000,18.13356,18.13356,18.13237,18.1328,5.400000095367432],[1742357040000,18.13348,18.13503,18.13347,18.13389,23.399999618530273],[1742357100000,18.13388,18.13527,18.13266,18.13267,36],[1742357160000,18.13217,18.13352,18.13217,18.13233,10.800000190734863],[1742357220000,18.13234,18.13234,18.13093,18.13202,10.920000076293945],[1742357280000,18.13269,18.13528,18.13269,18.13392,33.29999923706055],[1742357340000,18.13393,18.1345,18.13324,18.13408,12.600000381469727],[1742357400000,18.13366,18.13566,18.13366,18.13393,37.79999923706055],[1742357460000,18.13373,18.13374,18.13373,18.13374,9],[1742357520000,18.13513,18.13617,18.13423,18.13601,31.5],[1742357580000,18.1358,18.1358,18.13359,18.13359,15.300000190734863],[1742357640000,18.13334,18.13439,18.13277,18.13439,18.899999618530273],[1742357700000,18.13459,18.13514,18.13296,18.13362,18.899999618530273],[1742357760000,18.13279,18.13317,18.13279,18.13317,2.700000047683716],[1742357820000,18.13286,18.13321,18.13237,18.13319,13.5],[1742357880000,18.13344,18.13344,18.13196,18.13246,12.600000381469727],[1742357940000,18.13228,18.13228,18.13053,18.13106,12.600000381469727],[1742358000000,18.13139,18.13221,18.13132,18.13132,10.800000190734863],[1742358060000,18.13132,18.13132,18.13042,18.13087,16.200000762939453],[1742358120000,18.13086,18.13216,18.13029,18.13216,20.700000762939453],[1742358180000,18.13511,18.13578,18.1345,18.13505,16.920000076293945],[1742358240000,18.13533,18.1358,18.13516,18.13516,5.400000095367432],[1742358300000,18.13473,18.13473,18.13473,18.13473,2.700000047683716],[1742358360000,18.13479,18.13495,18.13449,18.13495,5.039999961853027],[1742358420000,18.13553,18.13553,18.13553,18.13553,2.700000047683716],[1742358480000,18.13474,18.13953,18.13474,18.13882,14.399999618530273],[1742358540000,18.14099,18.14124,18.13957,18.13957,10.800000190734863],[1742358600000,18.13992,18.14097,18.13895,18.14035,26.100000381469727],[1742358660000,18.13978,18.14082,18.13858,18.14071,22.5],[1742358720000,18.14071,18.14168,18.13882,18.14097,38.70000076293945],[1742358780000,18.1416,18.1428,18.14074,18.1417,33.29999923706055],[1742358840000,18.1417,18.14226,18.13971,18.14208,63.900001525878906],[1742358900000,18.14171,18.14171,18.13852,18.13934,27.899999618530273],[1742358960000,18.13966,18.1398,18.13791,18.13833,30.600000381469727],[1742359020000,18.13845,18.14071,18.13845,18.14044,33.29999923706055],[1742359080000,18.14088,18.14118,18.14088,18.14118,2.700000047683716],[1742359140000,18.14099,18.14195,18.14093,18.14126,11.15999984741211],[1742359200000,18.14128,18.1504,18.14128,18.1495,31.049999237060547],[1742359260000,18.14979,18.15095,18.14949,18.1495,16.020000457763672],[1742359320000,18.14954,18.15129,18.1495,18.15088,16.3799991607666],[1742359380000,18.15189,18.15417,18.15116,18.15212,55.91999816894531],[1742359440000,18.1519,18.15256,18.15113,18.1524,57.599998474121094],[1742359500000,18.15225,18.15245,18.15071,18.15097,63.900001525878906],[1742359560000,18.15125,18.15314,18.15028,18.15188,61.31999969482422],[1742359620000,18.15188,18.15209,18.14995,18.15012,130.5],[1742359680000,18.15011,18.15079,18.14736,18.14736,79.80000305175781],[1742359740000,18.14703,18.14996,18.14614,18.14917,35.099998474121094],[1742359800000,18.1485,18.14909,18.14595,18.14711,29.700000762939453],[1742359860000,18.14756,18.14945,18.14583,18.14729,38.70000076293945],[1742359920000,18.14642,18.14821,18.14642,18.14773,29.81999969482422],[1742359980000,18.14846,18.14949,18.14831,18.1487,63.900001525878906],[1742360040000,18.14869,18.14975,18.14828,18.14891,44.099998474121094],[1742360100000,18.14875,18.15013,18.14797,18.14939,35.099998474121094],[1742360160000,18.14943,18.14943,18.14728,18.14864,38.70000076293945],[1742360220000,18.14956,18.15006,18.14839,18.14845,29.700000762939453],[1742360280000,18.14809,18.149,18.14718,18.14741,40.5],[1742360340000,18.14626,18.14735,18.14593,18.14735,36],[1742360400000,18.14752,18.14887,18.14512,18.14617,161.10000610351562],[1742360460000,18.1462,18.14795,18.14091,18.14125,95.4000015258789],[1742360520000,18.14146,18.14317,18.1407,18.14227,59.400001525878906],[1742360580000,18.14205,18.14205,18.13797,18.14002,59.400001525878906],[1742360640000,18.14002,18.14002,18.137,18.13759,54.900001525878906],[1742360700000,18.1379,18.1399,18.1379,18.13876,28.799999237060547],[1742360760000,18.13876,18.1408,18.1381,18.14005,30.600000381469727],[1742360820000,18.14005,18.14022,18.13873,18.1388,51.29999923706055],[1742360880000,18.1388,18.14165,18.1388,18.14135,27.899999618530273],[1742360940000,18.1416,18.1416,18.14066,18.14099,33.5099983215332],[1742361000000,18.14042,18.14089,18.13983,18.13984,25.200000762939453],[1742361060000,18.13984,18.14037,18.12702,18.12992,147.60000610351562],[1742361120000,18.12992,18.13281,18.12992,18.1323,85.5],[1742361180000,18.1325,18.13347,18.13216,18.13306,53.099998474121094],[1742361240000,18.13282,18.13363,18.13258,18.13262,29.700000762939453],[1742361300000,18.13209,18.13282,18.12996,18.13258,37.79999923706055],[1742361360000,18.13209,18.13377,18.13166,18.13377,41.400001525878906],[1742361420000,18.13377,18.13383,18.13305,18.13364,19.799999237060547],[1742361480000,18.13327,18.13419,18.13276,18.13386,16.200000762939453],[1742361540000,18.13435,18.14053,18.13391,18.1399,44.099998474121094],[1742361600000,18.1399,18.14068,18.13921,18.13963,24.299999237060547],[1742361660000,18.13992,18.14033,18.13957,18.1401,27],[1742361720000,18.14029,18.14104,18.13832,18.13902,35.099998474121094],[1742361780000,18.13902,18.14099,18.13607,18.14029,57.689998626708984],[1742361840000,18.13987,18.13987,18.13608,18.13737,135.89999389648438],[1742361900000,18.13807,18.13807,18.13344,18.135,63.900001525878906],[1742361960000,18.13452,18.13452,18.13284,18.13355,33.29999923706055],[1742362020000,18.13355,18.13453,18.13289,18.13369,37.79999923706055],[1742362080000,18.13393,18.13443,18.13251,18.13303,83.69999694824219],[1742362140000,18.13303,18.13435,18.13208,18.13406,33.29999923706055],[1742362200000,18.13384,18.13417,18.13319,18.13359,8.100000381469727],[1742362260000,18.13335,18.13947,18.13256,18.13851,39.599998474121094],[1742362320000,18.13843,18.14129,18.13843,18.13947,43.20000076293945],[1742362380000,18.13947,18.14153,18.13849,18.14127,33.29999923706055],[1742362440000,18.14095,18.14235,18.1406,18.14104,37.79999923706055],[1742362500000,18.1407,18.14214,18.13962,18.14004,27],[1742362560000,18.14028,18.14196,18.1398,18.14188,32.400001525878906],[1742362620000,18.14272,18.14753,18.1413,18.14672,73.80000305175781],[1742362680000,18.14672,18.14859,18.14625,18.14669,138.60000610351562],[1742362740000,18.14725,18.14725,18.14344,18.14475,170.39999389648438],[1742362800000,18.14413,18.14766,18.14301,18.14574,157.74000549316406],[1742362860000,18.14573,18.14837,18.14573,18.14777,84.5999984741211],[1742362920000,18.14674,18.14789,18.14586,18.14715,60.29999923706055],[1742362980000,18.14676,18.14804,18.14482,18.14642,50.459999084472656],[1742363040000,18.14775,18.14846,18.14608,18.14722,52.79999923706055],[1742363100000,18.14722,18.14962,18.14402,18.14443,71.0999984741211],[1742363160000,18.14443,18.14585,18.14057,18.14167,42.540000915527344],[1742363220000,18.14163,18.14773,18.14118,18.14617,59.400001525878906],[1742363280000,18.14617,18.14617,18.14384,18.14409,22.5],[1742363340000,18.14409,18.14551,18.14312,18.14375,36],[1742363400000,18.14381,18.14381,18.14025,18.14025,40.5],[1742363460000,18.14053,18.14608,18.14053,18.14411,24.299999237060547],[1742363520000,18.14481,18.14785,18.14481,18.14696,16.200000762939453],[1742363580000,18.14741,18.15006,18.14696,18.14856,33.29999923706055],[1742363640000,18.14856,18.14923,18.1474,18.14799,25.200000762939453],[1742363700000,18.14855,18.14855,18.14651,18.1472,27.959999084472656],[1742363760000,18.14747,18.14858,18.1447,18.14544,67.9800033569336],[1742363820000,18.14585,18.14779,18.14443,18.14452,72.9000015258789],[1742363880000,18.14464,18.14761,18.14455,18.14712,33.29999923706055],[1742363940000,18.14684,18.14866,18.14684,18.14812,19.799999237060547],[1742364000000,18.14812,18.15002,18.14543,18.14773,57.720001220703125],[1742364060000,18.14773,18.14799,18.14406,18.1475,111.5999984741211],[1742364120000,18.14715,18.14875,18.14657,18.14657,62.099998474121094],[1742364180000,18.14796,18.14796,18.14483,18.1464,18],[1742364240000,18.14616,18.14782,18.14441,18.14664,24.299999237060547],[1742364300000,18.14707,18.14855,18.14553,18.14706,57.599998474121094],[1742364360000,18.14705,18.15479,18.14705,18.1547,108.9000015258789],[1742364420000,18.15397,18.15467,18.15151,18.15304,50.400001525878906],[1742364480000,18.15283,18.15595,18.15283,18.1557,83.69999694824219],[1742364540000,18.1557,18.15686,18.15477,18.15602,40.5],[1742364600000,18.15628,18.15628,18.15522,18.15547,21.600000381469727],[1742364660000,18.15574,18.16321,18.15574,18.16186,92.69999694824219],[1742364720000,18.16171,18.16439,18.16075,18.16108,127.80000305175781],[1742364780000,18.16081,18.16593,18.16081,18.16448,331.20001220703125],[1742364840000,18.16426,18.16478,18.15873,18.15951,261.8999938964844],[1742364900000,18.15935,18.16175,18.15899,18.16093,125.0999984741211],[1742364960000,18.1607,18.16239,18.16049,18.16225,40.5],[1742365020000,18.16221,18.16366,18.16123,18.16223,70.19999694824219],[1742365080000,18.16223,18.16345,18.16172,18.16172,40.5],[1742365140000,18.16173,18.16284,18.16117,18.16117,16.31999969482422],[1742365200000,18.16128,18.16302,18.15998,18.1608,37.91999816894531],[1742365260000,18.161,18.16192,18.15981,18.1612,18.899999618530273],[1742365320000,18.1612,18.16177,18.16059,18.16115,33.29999923706055],[1742365380000,18.16128,18.16216,18.16097,18.16183,31.5],[1742365440000,18.16199,18.16199,18.16107,18.16112,11.699999809265137],[1742365500000,18.16203,18.1623,18.15731,18.15976,45.900001525878906],[1742365560000,18.16027,18.16027,18.15733,18.15733,8.100000381469727],[1742365620000,18.15702,18.15826,18.15656,18.15826,44.099998474121094],[1742365680000,18.15806,18.15966,18.1578,18.15965,68.4000015258789],[1742365740000,18.15965,18.16894,18.15965,18.16784,399.6000061035156],[1742365800000,18.16794,18.17496,18.16684,18.17259,126],[1742365860000,18.17355,18.17375,18.17246,18.17305,34.20000076293945],[1742365920000,18.1728,18.17394,18.16747,18.16772,68.63999938964844],[1742365980000,18.16771,18.16957,18.16645,18.16706,137.6999969482422],[1742366040000,18.16688,18.16809,18.16158,18.16158,215.10000610351562],[1742366100000,18.16179,18.16278,18.16001,18.16235,100.80000305175781],[1742366160000,18.16234,18.16491,18.16199,18.16417,99.9000015258789],[1742366220000,18.16398,18.16666,18.16164,18.1666,251.4600067138672],[1742366280000,18.16633,18.17611,18.16633,18.17348,458.1000061035156],[1742366340000,18.17351,18.17526,18.17287,18.17402,374.3999938964844],[1742366400000,18.17371,18.17477,18.17278,18.17363,79.19999694824219],[1742366460000,18.17364,18.17537,18.17364,18.17407,98.0999984741211],[1742366520000,18.17379,18.1776,18.17318,18.17577,286.20001220703125],[1742366580000,18.17737,18.1774,18.17525,18.17572,136.8000030517578],[1742366640000,18.17572,18.17572,18.1753,18.17559,27.899999618530273],[1742366700000,18.17529,18.17538,18.16756,18.17356,66.72000122070312],[1742366760000,18.17337,18.17525,18.16839,18.16859,72.9000015258789],[1742366820000,18.16875,18.17341,18.16813,18.17286,61.13999938964844],[1742366880000,18.17309,18.17442,18.17013,18.17076,79.19999694824219],[1742366940000,18.17109,18.17243,18.16762,18.17217,247.9199981689453],[1742367000000,18.17181,18.17448,18.16932,18.17348,76.62000274658203],[1742367060000,18.17369,18.176,18.17287,18.17524,62.099998474121094],[1742367120000,18.17361,18.17487,18.16896,18.17029,334.0199890136719],[1742367180000,18.17007,18.17307,18.16808,18.16819,119.04000091552734],[1742367240000,18.16877,18.17194,18.16735,18.16847,206.5800018310547],[1742367300000,18.16847,18.17119,18.16798,18.1684,152.27999877929688],[1742367360000,18.16923,18.17154,18.16862,18.17003,218.6999969482422],[1742367420000,18.16954,18.17421,18.16954,18.17355,57.060001373291016],[1742367480000,18.17327,18.17715,18.17327,18.17715,142.1999969482422],[1742367540000,18.17761,18.18754,18.17723,18.18399,81.08999633789062],[1742367600000,18.184,18.18493,18.18041,18.18074,114.66000366210938],[1742367660000,18.18097,18.18405,18.17764,18.18315,87.30000305175781],[1742367720000,18.18335,18.18458,18.18291,18.18399,25.200000762939453],[1742367780000,18.18374,18.18394,18.17917,18.18256,36.900001525878906],[1742367840000,18.18256,18.18382,18.18041,18.18065,28.799999237060547],[1742367900000,18.18105,18.18323,18.17815,18.18046,46.2599983215332],[1742367960000,18.18027,18.18345,18.17993,18.18276,32.970001220703125],[1742368020000,18.18255,18.18992,18.18255,18.18992,57.599998474121094],[1742368080000,18.18972,18.19816,18.18688,18.19629,81],[1742368140000,18.19629,18.19721,18.19473,18.19649,241.1999969482422],[1742368200000,18.19673,18.1979,18.19463,18.19602,267.75],[1742368260000,18.19626,18.19877,18.19014,18.19022,90.95999908447266],[1742368320000,18.19056,18.19073,18.18643,18.18716,87.30000305175781],[1742368380000,18.18741,18.19157,18.18741,18.19155,51.29999923706055],[1742368440000,18.19179,18.19268,18.18808,18.19268,52.20000076293945],[1742368500000,18.1929,18.19706,18.19234,18.19655,99],[1742368560000,18.19677,18.1991,18.19577,18.19687,246.60000610351562],[1742368620000,18.19687,18.2007,18.19686,18.19998,126.9000015258789],[1742368680000,18.20033,18.20418,18.19536,18.19536,124.19999694824219],[1742368740000,18.19513,18.19689,18.19382,18.19529,52.20000076293945],[1742368800000,18.19551,18.19599,18.19126,18.19499,44.099998474121094],[1742368860000,18.1952,18.20051,18.19476,18.1998,64.80000305175781],[1742368920000,18.1998,18.20777,18.19956,18.20671,226.1199951171875],[1742368980000,18.20643,18.21487,18.20572,18.20883,167.39999389648438],[1742369040000,18.20902,18.21209,18.20742,18.21186,85.5],[1742369100000,18.21185,18.21223,18.20986,18.21049,114.30000305175781],[1742369160000,18.21049,18.21078,18.20843,18.20977,92.69999694824219],[1742369220000,18.20956,18.21026,18.20018,18.20089,50.970001220703125],[1742369280000,18.20088,18.20088,18.19672,18.19796,75.66000366210938],[1742369340000,18.19828,18.19966,18.19712,18.19753,27.299999237060547],[1742369400000,18.19793,18.20138,18.19793,18.19798,143.10000610351562],[1742369460000,18.19808,18.20421,18.19787,18.20394,126.44999694824219],[1742369520000,18.20385,18.20511,18.19904,18.20358,193.86000061035156],[1742369580000,18.20358,18.21246,18.20358,18.20881,211.5],[1742369640000,18.20881,18.22277,18.20819,18.22239,281.70001220703125],[1742369700000,18.22239,18.22456,18.22153,18.22329,471.6000061035156],[1742369760000,18.22351,18.24241,18.22281,18.24241,295.20001220703125],[1742369820000,18.24263,18.26098,18.24229,18.25793,306.7099914550781],[1742369880000,18.25793,18.26036,18.24795,18.24955,367.20001220703125],[1742369940000,18.24699,18.24965,18.24302,18.2451,143.10000610351562],[1742370000000,18.24488,18.24847,18.24291,18.24778,172.8000030517578],[1742370060000,18.24778,18.25463,18.24497,18.24677,127.3499984741211],[1742370120000,18.24593,18.25773,18.24066,18.25741,70.19999694824219],[1742370180000,18.25741,18.2647,18.25571,18.2591,198.4499969482422],[1742370240000,18.25946,18.26301,18.2574,18.25871,121.5],[1742370300000,18.25903,18.26136,18.25788,18.26039,97.19999694824219],[1742370360000,18.26067,18.26729,18.26067,18.26561,216],[1742370420000,18.26517,18.27545,18.26517,18.27119,151.32000732421875],[1742370480000,18.27147,18.27604,18.26253,18.26482,185.39999389648438],[1742370540000,18.26468,18.26544,18.24315,18.24316,221.3699951171875],[1742370600000,18.24314,18.24463,18.23172,18.23257,420.8900146484375],[1742370660000,18.23266,18.23729,18.2274,18.23191,198.1199951171875],[1742370720000,18.23193,18.23424,18.22451,18.22815,335.25],[1742370780000,18.22815,18.23696,18.2272,18.23567,309.8399963378906],[1742370840000,18.23567,18.23713,18.22994,18.23198,116.55000305175781],[1742370900000,18.23226,18.23322,18.22057,18.2208,166.67999267578125],[1742370960000,18.2208,18.22184,18.22007,18.22077,34.20000076293945],[1742371020000,18.22065,18.2239,18.21971,18.2222,112.5],[1742371080000,18.2222,18.22864,18.2221,18.22598,181.35000610351562],[1742371140000,18.22623,18.22764,18.21906,18.2191,198.1199951171875],[1742371200000,18.21909,18.22384,18.21808,18.22326,171.36000061035156],[1742371260000,18.22363,18.22407,18.21054,18.21207,131.13999938964844],[1742371320000,18.21191,18.21277,18.20618,18.20618,65.69999694824219],[1742371380000,18.20594,18.20594,18.20083,18.20256,111.5999984741211],[1742371440000,18.20221,18.20601,18.20168,18.20506,290.70001220703125],[1742371500000,18.20506,18.21526,18.20506,18.2054,164.6999969482422],[1742371560000,18.20561,18.21142,18.20405,18.21017,201.2899932861328],[1742371620000,18.21039,18.21233,18.20637,18.20933,201.60000610351562],[1742371680000,18.20906,18.21235,18.20906,18.21191,97.19999694824219],[1742371740000,18.21191,18.21504,18.21191,18.21417,125.0999984741211],[1742371800000,18.2141,18.22871,18.21396,18.22835,137.25],[1742371860000,18.22815,18.22931,18.22633,18.22852,157.5],[1742371920000,18.22873,18.23005,18.2261,18.22764,51.33000183105469],[1742371980000,18.22752,18.22886,18.22519,18.22544,34.5],[1742372040000,18.22502,18.22564,18.22077,18.2216,60.29999923706055],[1742372100000,18.22141,18.22433,18.22036,18.22341,59.70000076293945],[1742372160000,18.22259,18.22589,18.22017,18.22504,47.15999984741211],[1742372220000,18.22477,18.22477,18.22019,18.22029,76.05000305175781],[1742372280000,18.2204,18.22484,18.22028,18.22162,67.9800033569336],[1742372340000,18.22147,18.22316,18.22051,18.22228,39.630001068115234],[1742372400000,18.22247,18.22247,18.21612,18.21613,51.29999923706055],[1742372460000,18.21594,18.21652,18.21507,18.21609,74.69999694824219],[1742372520000,18.21632,18.22012,18.21623,18.2181,144],[1742372580000,18.21834,18.21859,18.21512,18.21512,104.63999938964844],[1742372640000,18.21512,18.22253,18.21363,18.22069,213.3000030517578],[1742372700000,18.22068,18.22399,18.22068,18.22238,164.6999969482422],[1742372760000,18.22238,18.22503,18.22172,18.22428,95.5199966430664],[1742372820000,18.22405,18.22789,18.22405,18.2254,221.85000610351562],[1742372880000,18.2256,18.22784,18.2246,18.22561,162],[1742372940000,18.22585,18.22804,18.22494,18.22758,144],[1742373000000,18.22758,18.24426,18.22642,18.23941,165.60000610351562],[1742373060000,18.23941,18.2491,18.23641,18.24516,175.97999572753906],[1742373120000,18.24544,18.25511,18.24515,18.25134,58.5],[1742373180000,18.25114,18.25476,18.24076,18.24076,155.0399932861328],[1742373240000,18.24076,18.24077,18.23652,18.23797,198.89999389648438],[1742373300000,18.23787,18.24278,18.23755,18.24052,173.85000610351562],[1742373360000,18.24043,18.24063,18.23129,18.23207,243.30999755859375],[1742373420000,18.23207,18.23558,18.23177,18.23277,247.9499969482422],[1742373480000,18.23278,18.23655,18.23196,18.23655,177.77999877929688],[1742373540000,18.23651,18.2395,18.23645,18.23723,206.14999389648438],[1742373600000,18.23685,18.23784,18.23549,18.23758,225.4499969482422],[1742373660000,18.23758,18.24064,18.23679,18.24043,157.9499969482422],[1742373720000,18.24012,18.2522,18.23759,18.2522,166.9199981689453],[1742373780000,18.2522,18.2535,18.25162,18.25185,171],[1742373840000,18.2516,18.25182,18.25014,18.25055,88.19999694824219],[1742373900000,18.25125,18.25125,18.24907,18.25052,31.5],[1742373960000,18.24992,18.25905,18.24992,18.25726,125.0999984741211],[1742374020000,18.25726,18.26128,18.25607,18.26128,99],[1742374080000,18.26256,18.27502,18.26128,18.27115,190.0800018310547],[1742374140000,18.27139,18.27181,18.26415,18.26505,282.8399963378906],[1742374200000,18.26505,18.26906,18.26473,18.266,84.62999725341797],[1742374260000,18.266,18.26692,18.26452,18.26666,177.3000030517578],[1742374320000,18.26667,18.26721,18.26544,18.26721,94.05000305175781],[1742374380000,18.26721,18.26798,18.26595,18.26663,106.19999694824219],[1742374440000,18.26663,18.26672,18.2611,18.26421,157.5],[1742374500000,18.26454,18.26598,18.2642,18.26576,12.84000015258789],[1742374560000,18.26565,18.26576,18.26505,18.26533,8.100000381469727],[1742374620000,18.26554,18.2658,18.26505,18.26505,18.899999618530273],[1742374680000,18.26442,18.26442,18.26356,18.26356,23.399999618530273],[1742374740000,18.26356,18.26371,18.26253,18.26253,69.30000305175781],[1742374800000,18.26267,18.26483,18.26259,18.26319,48.150001525878906],[1742374860000,18.26312,18.26722,18.26296,18.26685,53.54999923706055],[1742374920000,18.26685,18.27539,18.26647,18.27476,144.89999389648438],[1742374980000,18.27477,18.27517,18.27369,18.27369,70.19999694824219],[1742375040000,18.27389,18.27479,18.27376,18.27479,22.5],[1742375100000,18.27479,18.28026,18.27479,18.27829,416.70001220703125],[1742375160000,18.27829,18.27829,18.27399,18.27422,29.700000762939453],[1742375220000,18.27389,18.27415,18.26524,18.26587,57.599998474121094],[1742375280000,18.26608,18.26608,18.26424,18.26461,18.899999618530273],[1742375340000,18.26419,18.26419,18.26351,18.26371,4.5],[1742375400000,18.26395,18.26423,18.25843,18.2587,46.79999923706055],[1742375460000,18.2587,18.2587,18.25718,18.25718,31.5],[1742375520000,18.25738,18.25967,18.25729,18.25957,87.30000305175781],[1742375580000,18.25957,18.27504,18.25957,18.26795,150.05999755859375],[1742375640000,18.26795,18.2702,18.267,18.2702,87.4800033569336],[1742375700000,18.2702,18.2702,18.26645,18.26645,38.040000915527344],[1742375760000,18.26645,18.26662,18.26386,18.26569,17.100000381469727],[1742375820000,18.26601,18.26793,18.26601,18.26689,103.5],[1742375880000,18.26713,18.26793,18.26689,18.26689,39.599998474121094],[1742375940000,18.26665,18.26665,18.26288,18.26342,37.08000183105469],[1742376000000,18.26352,18.26424,18.26276,18.26302,34.20000076293945],[1742376060000,18.26276,18.26349,18.26259,18.26345,37.79999923706055],[1742376120000,18.26346,18.26346,18.26161,18.26237,39.599998474121094],[1742376180000,18.26235,18.26259,18.25686,18.25812,67.5],[1742376240000,18.25788,18.25788,18.25406,18.25411,37.79999923706055],[1742376300000,18.25493,18.25546,18.25471,18.25546,8.100000381469727],[1742376360000,18.25488,18.25605,18.25435,18.25563,11.699999809265137],[1742376420000,18.25439,18.25439,18.25114,18.25203,112.05000305175781],[1742376480000,18.25204,18.25862,18.25119,18.25673,91.80000305175781],[1742376540000,18.25672,18.25673,18.25354,18.25375,26.549999237060547],[1742376600000,18.25354,18.25354,18.25034,18.25034,13.5],[1742376660000,18.2507,18.25071,18.24866,18.24866,22.5],[1742376720000,18.24845,18.24845,18.24127,18.24206,126.08999633789062],[1742376780000,18.24193,18.24264,18.23924,18.24125,73.47000122070312],[1742376840000,18.24147,18.24696,18.24147,18.24696,36.900001525878906],[1742376900000,18.24676,18.25077,18.24676,18.25057,26.100000381469727],[1742376960000,18.25036,18.25266,18.24669,18.24669,27.959999084472656],[1742377020000,18.24677,18.24766,18.23788,18.23834,79.29000091552734],[1742377080000,18.23833,18.24223,18.23751,18.23751,137.25],[1742377140000,18.23765,18.23906,18.23662,18.23732,97.19999694824219],[1742377200000,18.23748,18.23844,18.23679,18.23718,158.85000610351562],[1742377260000,18.23718,18.23981,18.236,18.23698,261.8999938964844],[1742377320000,18.23694,18.23819,18.22137,18.22377,280.0199890136719],[1742377380000,18.2238,18.22387,18.22228,18.22375,36],[1742377440000,18.22396,18.22557,18.22379,18.22459,148.5],[1742377500000,18.2246,18.22781,18.22425,18.22781,139.1999969482422],[1742377560000,18.22744,18.22962,18.22744,18.22893,68.76000213623047],[1742377620000,18.22894,18.2351,18.22891,18.23437,38.459999084472656],[1742377680000,18.23485,18.23507,18.23213,18.23245,12.720000267028809],[1742377740000,18.23268,18.23268,18.23121,18.23122,9.420000076293945],[1742377800000,18.23075,18.23141,18.22871,18.22871,7.199999809265137],[1742377860000,18.22901,18.22926,18.22729,18.22754,28.799999237060547],[1742377920000,18.22754,18.22785,18.22218,18.22285,55.79999923706055],[1742377980000,18.22285,18.22401,18.22236,18.22401,29.700000762939453],[1742378040000,18.22379,18.22605,18.22379,18.22586,16.200000762939453],[1742378100000,18.22606,18.22821,18.22398,18.22599,62.099998474121094],[1742378160000,18.22599,18.22866,18.22484,18.22865,25.049999237060547],[1742378220000,18.22865,18.22866,18.22482,18.22708,33.119998931884766],[1742378280000,18.22664,18.23134,18.22664,18.22944,25.010000228881836],[1742378340000,18.22924,18.22956,18.22837,18.22934,27],[1742378400000,18.22902,18.22968,18.229,18.22938,9.899999618530273],[1742378460000,18.22968,18.23925,18.22968,18.23904,43.20000076293945],[1742378520000,18.23943,18.23943,18.23063,18.23063,54.9900016784668],[1742378580000,18.23063,18.23202,18.22613,18.23202,46.88999938964844],[1742378640000,18.23209,18.23565,18.2315,18.23188,37.06999969482422],[1742378700000,18.23176,18.23265,18.2272,18.22955,150.92999267578125],[1742378760000,18.22928,18.23079,18.22928,18.23079,76.9000015258789],[1742378820000,18.23079,18.23365,18.22689,18.22702,216.66000366210938],[1742378880000,18.22702,18.22842,18.22639,18.22801,270],[1742378940000,18.22773,18.23365,18.22773,18.22999,136.1999969482422],[1742379000000,18.23007,18.23036,18.22379,18.22434,177.3000030517578],[1742379060000,18.22384,18.22422,18.22108,18.22171,167.39999389648438],[1742379120000,18.22176,18.22397,18.22076,18.22076,166.5],[1742379180000,18.22053,18.22787,18.22021,18.2238,40.29999923706055],[1742379240000,18.2238,18.22399,18.22171,18.22218,27.760000228881836],[1742379300000,18.22219,18.22219,18.21973,18.22014,55.5],[1742379360000,18.22011,18.22093,18.21956,18.21966,44.099998474121094],[1742379420000,18.21966,18.21976,18.21889,18.21974,18],[1742379480000,18.21974,18.21974,18.21204,18.21225,117],[1742379540000,18.21216,18.21466,18.20781,18.20781,142.9199981689453],[1742379600000,18.20818,18.20921,18.20671,18.2069,180],[1742379660000,18.2069,18.20699,18.20313,18.20341,141.3000030517578],[1742379720000,18.20342,18.20342,18.1992,18.20005,150.3000030517578],[1742379780000,18.20023,18.20089,18.19407,18.19664,248.13999938964844],[1742379840000,18.19664,18.19664,18.19404,18.19429,153.0500030517578],[1742379900000,18.19428,18.19693,18.19281,18.1943,251.10000610351562],[1742379960000,18.19407,18.19615,18.19235,18.19544,365.3999938964844],[1742380020000,18.19543,18.19626,18.19325,18.19518,134.10000610351562],[1742380080000,18.19434,18.19695,18.19413,18.19545,78.30000305175781],[1742380140000,18.19526,18.19649,18.19248,18.19588,162],[1742380200000,18.19588,18.20233,18.19588,18.1998,89.0999984741211],[1742380260000,18.1998,18.20051,18.19957,18.2003,76.5],[1742380320000,18.20012,18.20847,18.1984,18.20797,46.2599983215332],[1742380380000,18.20836,18.20836,18.19745,18.1978,36.060001373291016],[1742380440000,18.19793,18.20066,18.19591,18.19627,35.34000015258789],[1742380500000,18.19618,18.19649,18.19539,18.19614,83.94999694824219],[1742380560000,18.19581,18.19658,18.19448,18.19448,68.4000015258789],[1742380620000,18.19449,18.19464,18.19131,18.19313,164.0500030517578],[1742380680000,18.19314,18.19401,18.19157,18.19241,220.0500030517578],[1742380740000,18.1924,18.19362,18.19077,18.19078,99],[1742380800000,18.19077,18.19164,18.19017,18.19127,61.650001525878906],[1742380860000,18.19125,18.19746,18.19114,18.19667,89.55000305175781],[1742380920000,18.19667,18.19667,18.19347,18.19506,44.54999923706055],[1742380980000,18.19507,18.19589,18.1906,18.19069,63],[1742381040000,18.19078,18.19144,18.18835,18.18874,195.3000030517578],[1742381100000,18.18861,18.18868,18.17997,18.18149,377.1000061035156],[1742381160000,18.18148,18.18355,18.1806,18.18302,202.35000610351562],[1742381220000,18.18271,18.18338,18.18047,18.18063,136.41000366210938],[1742381280000,18.18063,18.18271,18.18019,18.18049,63.119998931884766],[1742381340000,18.18027,18.18149,18.17826,18.18107,134.27999877929688],[1742381400000,18.18107,18.18107,18.17897,18.18026,140.85000610351562],[1742381460000,18.18059,18.18853,18.17992,18.1874,164.6999969482422],[1742381520000,18.18725,18.18725,18.1826,18.18378,271.79998779296875],[1742381580000,18.18344,18.1851,18.18181,18.18217,93.5999984741211],[1742381640000,18.18192,18.18215,18.18028,18.18048,70.19999694824219],[1742381700000,18.18058,18.18152,18.17995,18.18101,40.5],[1742381760000,18.18091,18.1821,18.18066,18.18126,59.400001525878906],[1742381820000,18.18094,18.18153,18.18093,18.18107,19.799999237060547],[1742381880000,18.18154,18.18381,18.18074,18.18297,270],[1742381940000,18.18317,18.18322,18.17919,18.17949,156.60000610351562],[1742382000000,18.17988,18.18168,18.17987,18.17998,122.63999938964844],[1742382060000,18.17998,18.18107,18.1792,18.1794,57.81999969482422],[1742382120000,18.17939,18.1794,18.17881,18.17919,50.79999923706055],[1742382180000,18.1792,18.17947,18.17325,18.17326,133.1999969482422],[1742382240000,18.17377,18.17479,18.17345,18.17397,124.6500015258789],[1742382300000,18.17397,18.1756,18.17337,18.17367,84.5999984741211],[1742382360000,18.17343,18.17911,18.17343,18.1762,88.6500015258789],[1742382420000,18.176,18.17684,18.17502,18.17502,41.400001525878906],[1742382480000,18.1753,18.17551,18.17389,18.17434,15.300000190734863],[1742382540000,18.17384,18.17531,18.16859,18.16927,73.91999816894531],[1742382600000,18.16955,18.16991,18.16592,18.16637,198.89999389648438],[1742382660000,18.16598,18.16646,18.15872,18.16117,178.1999969482422],[1742382720000,18.16072,18.16106,18.15456,18.1551,198],[1742382780000,18.15479,18.15897,18.15423,18.15866,316.9800109863281],[1742382840000,18.15846,18.16067,18.15837,18.16007,69.44999694824219],[1742382900000,18.15987,18.16127,18.15946,18.16098,51.41999816894531],[1742382960000,18.16098,18.16567,18.15767,18.15957,71.30999755859375],[1742383020000,18.15963,18.15983,18.15755,18.15904,84.69000244140625],[1742383080000,18.15904,18.16023,18.15833,18.1587,61.02000045776367],[1742383140000,18.15874,18.16398,18.15874,18.16373,34.560001373291016],[1742383200000,18.16379,18.16433,18.16265,18.16273,30.899999618530273],[1742383260000,18.16271,18.16477,18.1625,18.16476,52.91999816894531],[1742383320000,18.16476,18.16615,18.16476,18.16615,47.040000915527344],[1742383380000,18.16612,18.16612,18.16236,18.16287,178.08999633789062],[1742383440000,18.16288,18.16308,18.16008,18.16252,46.349998474121094],[1742383500000,18.16229,18.16229,18.15979,18.15979,12.600000381469727],[1742383560000,18.15921,18.15939,18.15805,18.15938,13.5],[1742383620000,18.15939,18.15939,18.15857,18.15857,18],[1742383680000,18.15756,18.15756,18.15593,18.15726,58.529998779296875],[1742383740000,18.15726,18.15729,18.15617,18.15702,44.4900016784668],[1742383800000,18.15675,18.15774,18.15625,18.15728,55.380001068115234],[1742383860000,18.15728,18.15801,18.15728,18.15785,45],[1742383920000,18.15785,18.15797,18.15561,18.15561,49.5],[1742383980000,18.15536,18.15536,18.15446,18.15446,25.200000762939453],[1742384040000,18.15466,18.1557,18.15466,18.15494,69.30000305175781],[1742384100000,18.1546,18.1546,18.14825,18.14852,269.1000061035156],[1742384160000,18.14848,18.14878,18.14529,18.14591,324.8999938964844],[1742384220000,18.1459,18.1459,18.14264,18.14385,251.5500030517578],[1742384280000,18.14417,18.15272,18.14417,18.1485,283.3500061035156],[1742384340000,18.14821,18.15064,18.14694,18.14914,108],[1742384400000,18.1489,18.1489,18.14635,18.14635,18.899999618530273],[1742384460000,18.14613,18.14613,18.13921,18.13922,118.80000305175781],[1742384520000,18.13929,18.13929,18.13428,18.13429,159.3000030517578],[1742384580000,18.13429,18.13429,18.13325,18.13327,59.400001525878906],[1742384640000,18.13326,18.13577,18.13325,18.13402,115.19999694824219],[1742384700000,18.13402,18.13827,18.13327,18.1345,143.10000610351562],[1742384760000,18.13422,18.13702,18.13422,18.13641,83.25],[1742384820000,18.13635,18.13721,18.13582,18.1368,29.25],[1742384880000,18.1367,18.13694,18.13669,18.13694,4.949999809265137],[1742384940000,18.13674,18.13735,18.1366,18.13677,36.54999923706055],[1742385000000,18.13677,18.13733,18.13566,18.13568,46.349998474121094],[1742385060000,18.13568,18.13724,18.13566,18.13625,59.849998474121094],[1742385120000,18.1364,18.13726,18.13576,18.13617,44.459999084472656],[1742385180000,18.13593,18.1371,18.13572,18.1371,33.209999084472656],[1742385240000,18.13709,18.13895,18.13662,18.13845,97.86000061035156],[1742385300000,18.13848,18.13955,18.13674,18.13676,69],[1742385360000,18.13683,18.13969,18.12706,18.13614,262.95001220703125],[1742385420000,18.13639,18.14163,18.13297,18.13348,184.32000732421875],[1742385480000,18.1335,18.14066,18.13305,18.13673,255.92999267578125],[1742385540000,18.13697,18.13936,18.13607,18.13879,145.35000610351562],[1742385600000,18.13851,18.13851,18.1353,18.13656,151.02000427246094],[1742385660000,18.13657,18.13686,18.13566,18.13576,169.1999969482422],[1742385720000,18.13577,18.13577,18.13002,18.13129,236.25],[1742385780000,18.13129,18.13238,18.13127,18.1316,63.900001525878906],[1742385840000,18.13159,18.13369,18.13128,18.1324,56.70000076293945],[1742385900000,18.13215,18.13345,18.13085,18.13175,36],[1742385960000,18.13125,18.13299,18.13081,18.13083,142.8699951171875],[1742386020000,18.13083,18.13125,18.12715,18.12847,142.1999969482422],[1742386080000,18.12847,18.12958,18.12739,18.12906,179.10000610351562],[1742386140000,18.12911,18.13068,18.12824,18.13068,124.19999694824219],[1742386200000,18.13068,18.131,18.12621,18.12743,65.69999694824219],[1742386260000,18.12742,18.1283,18.12547,18.12548,171],[1742386320000,18.12548,18.12548,18.12141,18.12199,224.5500030517578],[1742386380000,18.12199,18.12334,18.12133,18.12231,68.4000015258789],[1742386440000,18.12267,18.12295,18.12094,18.12097,29.899999618530273],[1742386500000,18.12103,18.12332,18.12076,18.12137,143.10000610351562],[1742386560000,18.12189,18.12189,18.12077,18.12077,56.70000076293945],[1742386620000,18.12075,18.12193,18.12075,18.12152,62.650001525878906],[1742386680000,18.12151,18.12368,18.12144,18.12344,131.39999389648438],[1742386740000,18.12353,18.12548,18.12152,18.12186,201.14999389648438],[1742386800000,18.12186,18.12355,18.12145,18.12285,251.10000610351562],[1742386860000,18.12187,18.12349,18.12094,18.12139,252.89999389648438],[1742386920000,18.12138,18.1234,18.12096,18.12284,160.1999969482422],[1742386980000,18.12288,18.12337,18.12191,18.12257,130.9499969482422],[1742387040000,18.12203,18.12305,18.12149,18.12267,152.10000610351562],[1742387100000,18.12265,18.12618,18.12265,18.12597,57.150001525878906],[1742387160000,18.12708,18.12746,18.12376,18.12488,163.8000030517578],[1742387220000,18.12491,18.12495,18.12408,18.12428,61.20000076293945],[1742387280000,18.12449,18.12514,18.12449,18.12514,86.4000015258789],[1742387340000,18.12515,18.12523,18.12382,18.12523,40.5],[1742387400000,18.12522,18.12671,18.12457,18.12658,80.0999984741211],[1742387460000,18.12659,18.12835,18.12657,18.12766,42.29999923706055],[1742387520000,18.12766,18.13362,18.12695,18.13107,124.19999694824219],[1742387580000,18.13187,18.13466,18.12847,18.12847,101.45999908447266],[1742387640000,18.1279,18.12891,18.12508,18.1259,69.87000274658203],[1742387700000,18.1259,18.12609,18.12524,18.12579,42.29999923706055],[1742387760000,18.12581,18.12628,18.12579,18.126,17.549999237060547],[1742387820000,18.12602,18.1273,18.126,18.12718,7.199999809265137],[1742387880000,18.12741,18.12947,18.12694,18.12947,20.700000762939453],[1742387940000,18.12927,18.13,18.12927,18.12943,11.699999809265137],[1742388000000,18.12879,18.12879,18.1275,18.12758,9.899999618530273],[1742388060000,18.12778,18.12778,18.12647,18.12685,17.100000381469727],[1742388120000,18.12703,18.12703,18.12504,18.1259,76.5],[1742388180000,18.1259,18.12699,18.1259,18.12645,16.200000762939453],[1742388240000,18.12678,18.12678,18.12458,18.1254,24.299999237060547],[1742388300000,18.12561,18.12758,18.12528,18.12732,46.79999923706055],[1742388360000,18.12732,18.12831,18.12731,18.12739,47.70000076293945],[1742388420000,18.12771,18.12806,18.12728,18.12768,29.700000762939453],[1742388480000,18.12768,18.12816,18.12675,18.12703,24.299999237060547],[1742388540000,18.12688,18.13002,18.12476,18.12479,111.5999984741211],[1742388600000,18.12499,18.12619,18.12075,18.12077,170.5500030517578],[1742388660000,18.12125,18.12443,18.12075,18.12443,200.6199951171875],[1742388720000,18.12441,18.12457,18.12093,18.12386,203.39999389648438],[1742388780000,18.12386,18.12431,18.12327,18.12426,78.75],[1742388840000,18.12431,18.12473,18.12424,18.12473,27],[1742388900000,18.12429,18.12811,18.12429,18.12793,225.89999389648438],[1742388960000,18.12793,18.12979,18.12656,18.12696,191.6999969482422],[1742389020000,18.12696,18.12866,18.12644,18.12697,187.8000030517578],[1742389080000,18.12718,18.1284,18.12639,18.12748,237.14999389648438],[1742389140000,18.12682,18.12975,18.12648,18.12684,256.5],[1742389200000,18.12671,18.12671,18.1244,18.12498,31.5],[1742389260000,18.12498,18.12666,18.12325,18.12342,63.93000030517578],[1742389320000,18.12343,18.12459,18.12329,18.12459,37.349998474121094],[1742389380000,18.12459,18.12618,18.12352,18.12355,17.549999237060547],[1742389440000,18.12459,18.12459,18.12352,18.12458,39.060001373291016],[1742389500000,18.12431,18.12459,18.12325,18.12378,49.5],[1742389560000,18.12378,18.12407,18.12327,18.12339,66.5999984741211],[1742389620000,18.12327,18.12342,18.1142,18.11545,223.77000427246094],[1742389680000,18.11544,18.11545,18.10968,18.11204,195.9499969482422],[1742389740000,18.11204,18.11766,18.11073,18.11698,231.3000030517578],[1742389800000,18.11698,18.11787,18.11519,18.11719,263.70001220703125],[1742389860000,18.11719,18.11793,18.11576,18.11617,156.14999389648438],[1742389920000,18.11616,18.11687,18.11576,18.11661,146.6999969482422],[1742389980000,18.11662,18.11776,18.11604,18.11771,107.0999984741211],[1742390040000,18.11768,18.11975,18.11768,18.11954,43.20000076293945],[1742390100000,18.11974,18.12986,18.11901,18.12986,232.64999389648438],[1742390160000,18.12966,18.13006,18.12757,18.12903,194.39999389648438],[1742390220000,18.12903,18.13124,18.12678,18.131,256.5],[1742390280000,18.13101,18.13233,18.12757,18.12904,122.4000015258789],[1742390340000,18.12904,18.13139,18.12735,18.12999,131.39999389648438],[1742390400000,18.12954,18.131,18.12624,18.12955,180],[1742390460000,18.1294,18.13487,18.1294,18.1315,190.35000610351562],[1742390520000,18.13149,18.13815,18.13149,18.13717,167.85000610351562],[1742390580000,18.13717,18.13718,18.13498,18.13512,96.30000305175781],[1742390640000,18.13492,18.13562,18.12878,18.1292,54.959999084472656],[1742390700000,18.12913,18.13043,18.12873,18.12993,30.600000381469727],[1742390760000,18.12992,18.13186,18.12841,18.12911,54.900001525878906],[1742390820000,18.12938,18.13158,18.12938,18.13123,31.5],[1742390880000,18.13155,18.13518,18.13149,18.13368,65.69999694824219],[1742390940000,18.13368,18.13417,18.13169,18.13206,40.5],[1742391000000,18.13228,18.13501,18.13135,18.13296,36],[1742391060000,18.13316,18.13432,18.13126,18.13145,54],[1742391120000,18.13189,18.13691,18.13189,18.13445,79.19999694824219],[1742391180000,18.13466,18.14247,18.13466,18.14202,126],[1742391240000,18.14262,18.14388,18.14124,18.14255,239.39999389648438],[1742391300000,18.14276,18.14321,18.14084,18.14107,133.1999969482422],[1742391360000,18.14123,18.14339,18.13853,18.14261,58.5],[1742391420000,18.14242,18.14321,18.14103,18.14103,57.599998474121094],[1742391480000,18.14152,18.14191,18.14027,18.14154,38.70000076293945],[1742391540000,18.14183,18.15255,18.14183,18.15255,112.5],[1742391600000,18.15234,18.15241,18.14848,18.14886,268.20001220703125],[1742391660000,18.14862,18.14862,18.14618,18.1468,63.900001525878906],[1742391720000,18.14629,18.14629,18.13988,18.14211,96.54000091552734],[1742391780000,18.14265,18.14815,18.14217,18.1479,36],[1742391840000,18.14811,18.15202,18.14742,18.15008,198.89999389648438],[1742391900000,18.14983,18.15242,18.14835,18.15242,234],[1742391960000,18.15242,18.15654,18.1519,18.15398,240.3000030517578],[1742392020000,18.15398,18.15427,18.15246,18.15427,236.6999969482422],[1742392080000,18.15427,18.16096,18.15236,18.1581,289.79998779296875],[1742392140000,18.15841,18.15841,18.15414,18.15417,143.33999633789062],[1742392200000,18.15442,18.1546,18.15266,18.15336,83.2300033569336],[1742392260000,18.15362,18.15632,18.15342,18.1539,53.650001525878906],[1742392320000,18.15413,18.15904,18.15389,18.15898,149.39999389648438],[1742392380000,18.15898,18.15898,18.15615,18.15813,261.8999938964844],[1742392440000,18.15813,18.16665,18.15787,18.1644,243.89999389648438],[1742392500000,18.16358,18.16583,18.16307,18.16393,177.3000030517578],[1742392560000,18.16392,18.16472,18.16113,18.16121,264.6000061035156],[1742392620000,18.161,18.161,18.1535,18.15372,55.2599983215332],[1742392680000,18.15396,18.15418,18.15001,18.15039,50.7599983215332],[1742392740000,18.15005,18.15299,18.14959,18.15036,130.0500030517578],[1742392800000,18.15032,18.15284,18.14804,18.14834,132.8699951171875],[1742392860000,18.14839,18.1535,18.14839,18.14917,74.45999908447266],[1742392920000,18.14936,18.14988,18.14786,18.14863,25.200000762939453],[1742392980000,18.14842,18.14854,18.14765,18.14811,9.899999618530273],[1742393040000,18.14833,18.14833,18.14587,18.14641,27],[1742393100000,18.14663,18.15091,18.14663,18.15091,30.600000381469727],[1742393160000,18.15091,18.15691,18.15088,18.15459,161.10000610351562],[1742393220000,18.15435,18.15601,18.1526,18.15572,37.79999923706055],[1742393280000,18.15548,18.16094,18.15548,18.15786,139.5],[1742393340000,18.15832,18.16372,18.15814,18.16034,160.1999969482422],[1742393400000,18.16058,18.16241,18.157,18.15806,161.5800018310547],[1742393460000,18.15845,18.15939,18.15804,18.15891,64.80000305175781],[1742393520000,18.15912,18.16351,18.15912,18.16253,142.32000732421875],[1742393580000,18.16216,18.16461,18.16142,18.16176,132.47999572753906],[1742393640000,18.16178,18.16321,18.16157,18.16184,101.30999755859375],[1742393700000,18.16184,18.16268,18.16091,18.16166,43.68000030517578],[1742393760000,18.16158,18.16253,18.15439,18.15445,88.16999816894531],[1742393820000,18.15423,18.15719,18.15423,18.15642,63],[1742393880000,18.15653,18.15653,18.15098,18.15124,218.27999877929688],[1742393940000,18.15163,18.15279,18.14921,18.14922,340.6400146484375],[1742394000000,18.14875,18.1491,18.14402,18.14623,437.6400146484375],[1742394060000,18.14623,18.14944,18.14558,18.14576,94.5],[1742394120000,18.14566,18.14895,18.14558,18.14813,100.80000305175781],[1742394180000,18.14839,18.14879,18.14731,18.14785,53.099998474121094],[1742394240000,18.14822,18.14827,18.14487,18.14521,49.5],[1742394300000,18.14542,18.14832,18.14488,18.14639,55.79999923706055],[1742394360000,18.14577,18.14689,18.14446,18.1462,144.89999389648438],[1742394420000,18.14637,18.14651,18.14612,18.14632,114.30000305175781],[1742394480000,18.1464,18.14695,18.144,18.14634,167.99000549316406],[1742394540000,18.14588,18.14588,18.14396,18.14451,36.540000915527344],[1742394600000,18.14451,18.14487,18.13688,18.13764,173.61000061035156],[1742394660000,18.13741,18.13902,18.13656,18.13706,62.54999923706055],[1742394720000,18.137,18.13791,18.13244,18.13346,135.4499969482422],[1742394780000,18.13168,18.13272,18.13036,18.13159,144],[1742394840000,18.13112,18.13298,18.131,18.1328,90],[1742394900000,18.13282,18.13307,18.13106,18.13112,85.5],[1742394960000,18.13104,18.13153,18.1262,18.12768,86.4000015258789],[1742395020000,18.12767,18.12774,18.12589,18.12589,133.1999969482422],[1742395080000,18.12589,18.12667,18.12528,18.12599,185.39999389648438],[1742395140000,18.12604,18.12792,18.12465,18.1263,164.47000122070312],[1742395200000,18.12651,18.12718,18.12555,18.12676,86.8499984741211],[1742395260000,18.12677,18.13034,18.12668,18.13011,63],[1742395320000,18.12989,18.13066,18.1284,18.12915,23.399999618530273],[1742395380000,18.12894,18.13033,18.12824,18.13011,31.200000762939453],[1742395440000,18.12991,18.13564,18.12938,18.13564,48.150001525878906],[1742395500000,18.13544,18.13695,18.13395,18.13558,38.27000045776367],[1742395560000,18.13579,18.13734,18.1344,18.13599,34.20000076293945],[1742395620000,18.13622,18.13721,18.1352,18.13626,26.100000381469727],[1742395680000,18.13648,18.13788,18.13648,18.13727,57.119998931884766],[1742395740000,18.13734,18.14014,18.13702,18.13911,94.94999694824219],[1742395800000,18.13904,18.14254,18.13881,18.1418,84.45999908447266],[1742395860000,18.1418,18.1434,18.14178,18.14231,103.5],[1742395920000,18.1424,18.14432,18.14216,18.14239,138.14999389648438],[1742395980000,18.14256,18.14562,18.14256,18.14412,125.0999984741211],[1742396040000,18.14411,18.14451,18.14351,18.14446,29.700000762939453],[1742396100000,18.14422,18.14444,18.13879,18.13879,50.45000076293945],[1742396160000,18.13916,18.13916,18.13737,18.13909,52.29999923706055],[1742396220000,18.13908,18.14137,18.13873,18.1411,186.63999938964844],[1742396280000,18.14108,18.14203,18.14008,18.14165,166.6699981689453],[1742396340000,18.14144,18.14592,18.14144,18.14592,284.6300048828125],[1742396400000,18.14592,18.14592,18.14328,18.14491,313.20001220703125],[1742396460000,18.14491,18.14491,18.14278,18.14372,347.3999938964844],[1742396520000,18.14373,18.14373,18.14192,18.1428,420.80999755859375],[1742396580000,18.1428,18.14344,18.13768,18.13881,236.05999755859375],[1742396640000,18.13881,18.1402,18.13715,18.14001,275.3999938964844],[1742396700000,18.14,18.14161,18.13867,18.14082,139.5],[1742396760000,18.14081,18.14082,18.13575,18.13596,96.30000305175781],[1742396820000,18.13577,18.13577,18.12893,18.12897,110.69999694824219],[1742396880000,18.12933,18.13002,18.12841,18.1287,65.25],[1742396940000,18.1289,18.12911,18.12851,18.12908,18],[1742397000000,18.12913,18.12967,18.12884,18.12942,35.54999923706055],[1742397060000,18.12926,18.13332,18.12883,18.13327,71.55000305175781],[1742397120000,18.13325,18.13968,18.13325,18.13648,167.39999389648438],[1742397180000,18.13647,18.14494,18.13647,18.14449,198],[1742397240000,18.14409,18.1466,18.14409,18.14622,80.0999984741211],[1742397300000,18.14598,18.14686,18.14578,18.1466,20.700000762939453],[1742397360000,18.1468,18.14722,18.14675,18.14679,6.300000190734863],[1742397420000,18.14634,18.15258,18.1461,18.15257,302.3999938964844],[1742397480000,18.15257,18.15494,18.15179,18.15438,372.6000061035156],[1742397540000,18.15438,18.15846,18.15388,18.15555,236.6999969482422],[1742397600000,18.15555,18.15578,18.14813,18.14824,179.10000610351562],[1742397660000,18.14801,18.15005,18.14776,18.14992,171.89999389648438],[1742397720000,18.14991,18.15026,18.14981,18.14999,90],[1742397780000,18.14999,18.15015,18.14975,18.15005,153],[1742397840000,18.15006,18.15202,18.14979,18.15202,84.5999984741211],[1742397900000,18.15202,18.153,18.15118,18.15121,66.5999984741211],[1742397960000,18.15122,18.15216,18.15009,18.15076,160.1999969482422],[1742398020000,18.15075,18.15124,18.1487,18.1487,128.6999969482422],[1742398080000,18.14894,18.14894,18.14711,18.14744,25.200000762939453],[1742398140000,18.14724,18.14817,18.14703,18.14816,17.100000381469727],[1742398200000,18.1484,18.14864,18.14768,18.14812,17.100000381469727],[1742398260000,18.1478,18.15192,18.14737,18.15167,17.100000381469727],[1742398320000,18.15173,18.15639,18.15173,18.15616,153],[1742398380000,18.15615,18.15916,18.15503,18.15911,259.20001220703125],[1742398440000,18.15911,18.15911,18.15551,18.15639,118.80000305175781],[1742398500000,18.15618,18.15723,18.15568,18.15568,52.20000076293945],[1742398560000,18.15541,18.15541,18.15433,18.15457,10.800000190734863],[1742398620000,18.15435,18.15435,18.15,18.15224,22.5],[1742398680000,18.15289,18.15429,18.14943,18.14943,25.200000762939453],[1742398740000,18.14915,18.15186,18.14696,18.15186,38.70000076293945],[1742398800000,18.15161,18.15268,18.15158,18.15255,12.600000381469727],[1742398860000,18.15313,18.15559,18.15313,18.15558,12.600000381469727],[1742398920000,18.15536,18.15644,18.15492,18.15644,45.900001525878906],[1742398980000,18.15643,18.15644,18.15382,18.15488,102.5999984741211],[1742399040000,18.15469,18.15487,18.15341,18.15427,171.89999389648438],[1742399100000,18.15427,18.15676,18.15288,18.15592,226.35000610351562],[1742399160000,18.15592,18.15653,18.15449,18.15456,140.39999389648438],[1742399220000,18.15435,18.15435,18.14943,18.15075,80.55000305175781],[1742399280000,18.15098,18.15237,18.15086,18.15196,81],[1742399340000,18.15178,18.15304,18.15178,18.15304,177.3000030517578],[1742399400000,18.15337,18.15414,18.15131,18.15183,249.3000030517578],[1742399460000,18.15183,18.15519,18.15137,18.15517,223.1999969482422],[1742399520000,18.15536,18.15591,18.15191,18.15352,112.5],[1742399580000,18.15373,18.15394,18.15147,18.15215,21.600000381469727],[1742399640000,18.15238,18.15337,18.15175,18.15329,36],[1742399700000,18.15307,18.15353,18.15162,18.15234,48.599998474121094],[1742399760000,18.15254,18.15287,18.14966,18.15071,91.0199966430664],[1742399820000,18.15071,18.15373,18.14946,18.15171,171.66000366210938],[1742399880000,18.15172,18.15415,18.1515,18.15348,162],[1742399940000,18.15348,18.15449,18.15272,18.15392,253.8000030517578],[1742400000000,18.15344,18.15617,18.15057,18.15522,208.64999389648438],[1742400060000,18.15522,18.15618,18.15419,18.155,299.70001220703125],[1742400120000,18.155,18.15662,18.15488,18.15566,163.8000030517578],[1742400180000,18.15535,18.15931,18.15507,18.15617,85.5],[1742400240000,18.15638,18.15741,18.15572,18.15668,60.29999923706055],[1742400300000,18.15641,18.16065,18.15617,18.15976,277.6499938964844],[1742400360000,18.15976,18.16562,18.15976,18.16352,376.20001220703125],[1742400420000,18.16375,18.16375,18.15987,18.15988,320.3999938964844],[1742400480000,18.15988,18.15988,18.15668,18.15787,147.77999877929688],[1742400540000,18.15812,18.16066,18.15794,18.16066,49.04999923706055],[1742400600000,18.16066,18.16426,18.16065,18.16154,63],[1742400660000,18.16129,18.16426,18.16093,18.16137,111.05999755859375],[1742400720000,18.16157,18.16606,18.1605,18.16444,75.33000183105469],[1742400780000,18.16426,18.16535,18.16424,18.16425,101.87999725341797],[1742400840000,18.16425,18.16426,18.16106,18.16145,92.97000122070312],[1742400900000,18.16165,18.16186,18.15942,18.15943,73.16999816894531],[1742400960000,18.15943,18.15944,18.15622,18.15678,27],[1742401020000,18.15655,18.15778,18.15655,18.15679,21.600000381469727],[1742401080000,18.15706,18.15784,18.15652,18.15652,15.420000076293945],[1742401140000,18.15672,18.15672,18.15456,18.15456,11.699999809265137],[1742401200000,18.1548,18.15484,18.1543,18.15449,12.600000381469727],[1742401260000,18.15473,18.15502,18.15428,18.15463,13.5],[1742401320000,18.15442,18.15463,18.15176,18.15176,27.899999618530273],[1742401380000,18.152,18.1522,18.15154,18.15169,39.599998474121094],[1742401440000,18.15127,18.15405,18.15115,18.15159,38.70000076293945],[1742401500000,18.15181,18.15192,18.1516,18.1519,25.200000762939453],[1742401560000,18.15212,18.15409,18.15189,18.15371,26.100000381469727],[1742401620000,18.1535,18.15436,18.15296,18.15369,29.700000762939453],[1742401680000,18.15343,18.15421,18.15304,18.15371,37.79999923706055],[1742401740000,18.15395,18.15509,18.15378,18.15451,67.5],[1742401800000,18.15474,18.15875,18.15474,18.15685,104.4000015258789],[1742401860000,18.15652,18.15657,18.15557,18.15602,28.799999237060547],[1742401920000,18.1565,18.15808,18.15561,18.15703,73.80000305175781],[1742401980000,18.15683,18.1584,18.15666,18.15687,36],[1742402040000,18.15708,18.15803,18.15685,18.15779,21.600000381469727],[1742402100000,18.15757,18.15845,18.1562,18.15706,89.22000122070312],[1742402160000,18.15707,18.15848,18.15605,18.15842,75.1500015258789],[1742402220000,18.15864,18.15934,18.15683,18.15702,35.099998474121094],[1742402280000,18.15668,18.15711,18.15625,18.15646,30.600000381469727],[1742402340000,18.15672,18.15702,18.15564,18.15564,17.100000381469727],[1742402400000,18.15548,18.15803,18.15548,18.15785,96.30000305175781],[1742402460000,18.15765,18.15812,18.1547,18.15476,102.72000122070312],[1742402520000,18.15465,18.15465,18.15135,18.15226,233.10000610351562],[1742402580000,18.15194,18.15249,18.14858,18.14975,229.0500030517578],[1742402640000,18.14975,18.151,18.14937,18.151,113.4000015258789],[1742402700000,18.15078,18.15099,18.1501,18.15037,45.900001525878906],[1742402760000,18.15012,18.15056,18.15007,18.15027,36],[1742402820000,18.15058,18.15082,18.14964,18.15002,54.900001525878906],[1742402880000,18.15002,18.15009,18.14777,18.14948,178.1999969482422],[1742402940000,18.14948,18.15022,18.14947,18.15022,13.5],[1742403000000,18.15022,18.1517,18.14945,18.1517,12.600000381469727],[1742403060000,18.15193,18.15193,18.15121,18.15187,10.800000190734863],[1742403120000,18.15189,18.15297,18.15188,18.15297,15.300000190734863],[1742403180000,18.15307,18.15307,18.14958,18.15124,56.70000076293945],[1742403240000,18.15125,18.15125,18.15076,18.15076,20.700000762939453],[1742403300000,18.15016,18.15098,18.15015,18.15093,17.100000381469727],[1742403360000,18.15105,18.15126,18.15102,18.15102,5.400000095367432],[1742403420000,18.15102,18.15145,18.15101,18.15145,17.100000381469727],[1742403480000,18.15144,18.15145,18.1506,18.15087,44.099998474121094],[1742403540000,18.15086,18.15109,18.15034,18.15106,72],[1742403600000,18.15106,18.15205,18.14836,18.14884,80.0999984741211],[1742403660000,18.14884,18.1508,18.14841,18.15054,232.1999969482422],[1742403720000,18.15075,18.15129,18.15042,18.15091,88.19999694824219],[1742403780000,18.15091,18.15091,18.14947,18.15068,81],[1742403840000,18.15144,18.15248,18.15034,18.15078,156.60000610351562],[1742403900000,18.15047,18.15047,18.14835,18.14899,105.30000305175781],[1742403960000,18.1493,18.15026,18.14889,18.14889,39.599998474121094],[1742404020000,18.1491,18.1491,18.14887,18.14887,9],[1742404080000,18.14909,18.1507,18.14775,18.14867,108],[1742404140000,18.14885,18.14899,18.1468,18.14706,250.1999969482422],[1742404200000,18.14732,18.15182,18.14706,18.14834,383.3999938964844],[1742404260000,18.1488,18.14912,18.1478,18.14912,357.29998779296875],[1742404320000,18.1491,18.14991,18.14771,18.14913,238.5],[1742404380000,18.14863,18.16206,18.14863,18.16163,181.8000030517578],[1742404440000,18.16163,18.16213,18.16002,18.16044,166.5],[1742404500000,18.16043,18.16712,18.15839,18.16467,168.8699951171875],[1742404560000,18.16504,18.16828,18.16459,18.16727,193.0500030517578],[1742404620000,18.16727,18.1695,18.16705,18.16732,132.3000030517578],[1742404680000,18.1672,18.16798,18.16711,18.16774,57.150001525878906],[1742404740000,18.1677,18.16794,18.16651,18.16651,56.25],[1742404800000,18.16667,18.1682,18.16657,18.16781,46.79999923706055],[1742404860000,18.16782,18.16807,18.16157,18.16157,117.9000015258789],[1742404920000,18.16146,18.16146,18.15888,18.15961,123.75],[1742404980000,18.1596,18.16201,18.15912,18.16069,64.47000122070312],[1742405040000,18.16071,18.16246,18.16014,18.16227,61.650001525878906],[1742405100000,18.16255,18.16341,18.16012,18.16141,69.30000305175781],[1742405160000,18.16094,18.16165,18.15919,18.16127,193.0500030517578],[1742405220000,18.16127,18.16188,18.16057,18.16106,153.89999389648438],[1742405280000,18.16106,18.16246,18.16098,18.1622,133.64999389648438],[1742405340000,18.1622,18.16646,18.1622,18.16544,256.739990234375],[1742405400000,18.16524,18.16814,18.16524,18.16814,180],[1742405460000,18.16842,18.1721,18.16806,18.16975,319.95001220703125],[1742405520000,18.16975,18.16975,18.16593,18.16636,112.5],[1742405580000,18.16645,18.16673,18.16438,18.16539,77.4000015258789],[1742405640000,18.16555,18.16596,18.1645,18.1657,64.80000305175781],[1742405700000,18.16594,18.16835,18.16594,18.16704,45],[1742405760000,18.1673,18.16883,18.16672,18.16849,31.5],[1742405820000,18.16881,18.16881,18.16636,18.16657,35.099998474121094],[1742405880000,18.16629,18.16759,18.16577,18.16759,53.099998474121094],[1742405940000,18.16759,18.16759,18.1649,18.1667,147.60000610351562],[1742406000000,18.16649,18.16797,18.16627,18.16777,206.10000610351562],[1742406060000,18.16777,18.16808,18.16671,18.16753,234.89999389648438],[1742406120000,18.16732,18.16906,18.16719,18.1679,180],[1742406180000,18.16791,18.1686,18.16738,18.1681,99],[1742406240000,18.1681,18.17054,18.16756,18.17032,147.60000610351562],[1742406300000,18.17032,18.17072,18.16868,18.16912,122.4000015258789],[1742406360000,18.16889,18.16971,18.16833,18.1694,199.8000030517578],[1742406420000,18.16918,18.16957,18.16852,18.16915,96.30000305175781],[1742406480000,18.16935,18.17013,18.16905,18.16989,237.60000610351562],[1742406540000,18.1697,18.17231,18.1697,18.1716,146.6999969482422],[1742406600000,18.17184,18.17192,18.16982,18.17085,103.5],[1742406660000,18.1706,18.17287,18.16986,18.17166,135],[1742406720000,18.17142,18.17307,18.17124,18.17202,193.9499969482422],[1742406780000,18.17202,18.17263,18.1711,18.1715,165.24000549316406],[1742406840000,18.1715,18.17205,18.1694,18.17001,222.75],[1742406900000,18.17028,18.17132,18.16952,18.17083,288.8999938964844],[1742406960000,18.17063,18.17063,18.16919,18.16956,8.100000381469727],[1742407020000,18.16935,18.16942,18.16917,18.16923,28.799999237060547],[1742407080000,18.16923,18.16976,18.16706,18.1687,111.1500015258789],[1742407140000,18.16877,18.16922,18.14966,18.14966,357.29998779296875],[1742407200000,18.14966,18.15753,18.12844,18.13308,369.82000732421875],[1742407260000,18.13297,18.14897,18.13088,18.13713,500.20001220703125],[1742407320000,18.13713,18.14091,18.1317,18.13255,361.79998779296875],[1742407380000,18.13343,18.13343,18.13059,18.13158,192.60000610351562],[1742407440000,18.13241,18.13247,18.12523,18.1268,190.6199951171875],[1742407500000,18.1268,18.13413,18.12505,18.13316,334.79998779296875],[1742407560000,18.13316,18.15147,18.13153,18.15137,385.20001220703125],[1742407620000,18.15164,18.15164,18.14708,18.14746,90.9000015258789],[1742407680000,18.14746,18.14749,18.13857,18.13942,52.20000076293945],[1742407740000,18.13917,18.14258,18.13886,18.14094,325.79998779296875],[1742407800000,18.1411,18.14128,18.13317,18.13453,567.0900268554688],[1742407860000,18.13433,18.13661,18.1327,18.13647,508.5],[1742407920000,18.13635,18.13689,18.13321,18.13404,512.0999755859375],[1742407980000,18.13326,18.13678,18.13263,18.1357,485.1000061035156],[1742408040000,18.13569,18.13839,18.134,18.13656,422.1000061035156],[1742408100000,18.13668,18.13831,18.13353,18.13613,246.60000610351562],[1742408160000,18.13585,18.13596,18.13286,18.13512,399.6000061035156],[1742408220000,18.13522,18.14153,18.13434,18.13905,273.6000061035156],[1742408280000,18.13855,18.13987,18.13554,18.13688,220.5],[1742408340000,18.13733,18.13948,18.13626,18.13899,254.6999969482422],[1742408400000,18.13876,18.1414,18.1375,18.13988,220.0500030517578],[1742408460000,18.14009,18.14214,18.13864,18.14176,137.6999969482422],[1742408520000,18.14155,18.14432,18.13743,18.13783,169.1999969482422],[1742408580000,18.13783,18.13922,18.13625,18.13685,266.3999938964844],[1742408640000,18.13686,18.13746,18.13266,18.13597,419.3999938964844],[1742408700000,18.1359,18.13719,18.13364,18.13627,492.29998779296875],[1742408760000,18.13617,18.13955,18.13453,18.13751,471.3699951171875],[1742408820000,18.13789,18.13957,18.1364,18.13818,324.45001220703125],[1742408880000,18.13817,18.14013,18.13695,18.14013,313.6499938964844],[1742408940000,18.14013,18.14013,18.13627,18.13776,252.4499969482422],[1742409000000,18.13854,18.13854,18.13359,18.13693,251.10000610351562],[1742409060000,18.13693,18.1375,18.13088,18.13208,321.29998779296875],[1742409120000,18.13247,18.13319,18.12962,18.13223,462.6000061035156],[1742409180000,18.13244,18.13441,18.13021,18.13386,326.70001220703125],[1742409240000,18.13386,18.13457,18.12948,18.13094,391.95001220703125],[1742409300000,18.1309,18.1309,18.12544,18.12642,400.2699890136719],[1742409360000,18.12687,18.12687,18.12021,18.12092,278.54998779296875],[1742409420000,18.12069,18.12351,18.12028,18.12194,63.900001525878906],[1742409480000,18.12216,18.1273,18.12183,18.12533,111.5999984741211],[1742409540000,18.12564,18.13056,18.12233,18.12233,161.10000610351562],[1742409600000,18.12201,18.12248,18.11959,18.12144,92.69999694824219],[1742409660000,18.12085,18.12125,18.11659,18.11659,181.35000610351562],[1742409720000,18.11666,18.11812,18.09534,18.0955,241.64999389648438],[1742409780000,18.09564,18.09765,18.09328,18.09402,137.6999969482422],[1742409840000,18.09403,18.0991,18.08885,18.08918,151.1999969482422],[1742409900000,18.08873,18.09216,18.08339,18.09192,137.7899932861328],[1742409960000,18.09259,18.09533,18.09028,18.09227,142.1999969482422],[1742410020000,18.09227,18.09962,18.09226,18.09509,90],[1742410080000,18.09486,18.10467,18.09486,18.10466,85.5],[1742410140000,18.10467,18.10575,18.10217,18.10217,77.8499984741211],[1742410200000,18.10217,18.10217,18.09205,18.09205,133.64999389648438],[1742410260000,18.09169,18.09933,18.09169,18.09415,103.5],[1742410320000,18.09414,18.10073,18.09266,18.10011,82.80000305175781],[1742410380000,18.10009,18.10009,18.09715,18.09715,45],[1742410440000,18.09694,18.09738,18.09359,18.09475,75.5999984741211],[1742410500000,18.0946,18.09898,18.09459,18.09675,76.5],[1742410560000,18.09675,18.09874,18.09548,18.09819,142.1999969482422],[1742410620000,18.09819,18.0987,18.095,18.09588,198],[1742410680000,18.09588,18.09964,18.09393,18.09734,138.60000610351562],[1742410740000,18.09791,18.10079,18.09257,18.09481,115.19999694824219],[1742410800000,18.09543,18.10041,18.09287,18.09696,354.1499938964844],[1742410860000,18.09687,18.09878,18.09443,18.09768,259.20001220703125],[1742410920000,18.0978,18.09922,18.09663,18.09703,209.25],[1742410980000,18.09703,18.09852,18.09624,18.09677,257.3999938964844],[1742411040000,18.09678,18.09991,18.09469,18.09559,231.75],[1742411100000,18.09582,18.09738,18.0943,18.09678,193.0500030517578],[1742411160000,18.09678,18.09949,18.09607,18.09666,201.60000610351562],[1742411220000,18.09686,18.09736,18.09187,18.09258,175.5],[1742411280000,18.09286,18.0931,18.09164,18.09199,180],[1742411340000,18.09199,18.09311,18.09116,18.09211,297],[1742411400000,18.0921,18.09237,18.08736,18.08895,336.6000061035156],[1742411460000,18.08939,18.09862,18.08826,18.09632,279.45001220703125],[1742411520000,18.09632,18.10259,18.0942,18.09777,188.10000610351562],[1742411580000,18.09713,18.09917,18.09599,18.09843,170.10000610351562],[1742411640000,18.09873,18.09986,18.09817,18.09957,142.1999969482422],[1742411700000,18.09969,18.1016,18.09756,18.09897,210.60000610351562],[1742411760000,18.09917,18.10343,18.09802,18.10301,199.35000610351562],[1742411820000,18.10331,18.11269,18.10224,18.10974,201.14999389648438],[1742411880000,18.10995,18.11157,18.10976,18.11132,180.89999389648438],[1742411940000,18.11144,18.11276,18.11117,18.11218,127.80000305175781],[1742412000000,18.11197,18.11511,18.11123,18.11361,145.8000030517578],[1742412060000,18.11403,18.11541,18.11088,18.11364,216],[1742412120000,18.11326,18.11606,18.11276,18.11484,132.75],[1742412180000,18.11469,18.12586,18.11469,18.12274,261],[1742412240000,18.12245,18.12304,18.11945,18.12015,327.6000061035156],[1742412300000,18.12016,18.12306,18.12015,18.12154,282.6000061035156],[1742412360000,18.12173,18.12496,18.12143,18.12259,416.70001220703125],[1742412420000,18.12281,18.12464,18.12133,18.12257,495],[1742412480000,18.12213,18.12548,18.12081,18.12445,458.1000061035156],[1742412540000,18.12466,18.12764,18.12428,18.12521,306.8999938964844],[1742412600000,18.12514,18.12718,18.12025,18.12205,367.20001220703125],[1742412660000,18.12205,18.12722,18.12038,18.12691,441],[1742412720000,18.12666,18.12753,18.12427,18.12633,336.6000061035156],[1742412780000,18.12662,18.12662,18.11669,18.11669,361.79998779296875],[1742412840000,18.11669,18.12031,18.11669,18.12008,333],[1742412900000,18.12008,18.12042,18.11798,18.11844,359.1000061035156],[1742412960000,18.11844,18.11956,18.11713,18.11889,281.70001220703125],[1742413020000,18.1191,18.11943,18.1119,18.11295,260.1000061035156],[1742413080000,18.11295,18.11375,18.11128,18.11189,228.60000610351562],[1742413140000,18.11189,18.11386,18.11164,18.11174,315.8999938964844],[1742413200000,18.11206,18.11442,18.11088,18.11169,326.70001220703125],[1742413260000,18.11166,18.11208,18.11044,18.11082,279.8999938964844],[1742413320000,18.11082,18.11221,18.11058,18.11173,281.70001220703125],[1742413380000,18.11191,18.11381,18.11089,18.11179,367.20001220703125],[1742413440000,18.11179,18.11241,18.11036,18.11113,281.70001220703125],[1742413500000,18.11092,18.11195,18.11053,18.11135,259.20001220703125],[1742413560000,18.11135,18.11518,18.11134,18.1146,270.45001220703125],[1742413620000,18.1143,18.11518,18.1131,18.11336,256.5],[1742413680000,18.11339,18.11495,18.11232,18.11247,225.89999389648438],[1742413740000,18.11216,18.11285,18.11106,18.11107,220.22999572753906],[1742413800000,18.11106,18.1135,18.11106,18.11155,207.3000030517578],[1742413860000,18.11186,18.11254,18.11105,18.11156,170.25],[1742413920000,18.1113,18.11269,18.11115,18.11177,78.30000305175781],[1742413980000,18.11203,18.11238,18.11127,18.11191,89.0999984741211],[1742414040000,18.11224,18.11254,18.1111,18.11194,212.39999389648438],[1742414100000,18.11215,18.11255,18.10803,18.10893,215.16000366210938],[1742414160000,18.10894,18.11089,18.10861,18.10901,218.6999969482422],[1742414220000,18.10923,18.10969,18.10408,18.10705,317.70001220703125],[1742414280000,18.10741,18.10833,18.10543,18.1076,166.5],[1742414340000,18.1076,18.10835,18.10667,18.10703,164.6999969482422],[1742414400000,18.10728,18.10803,18.10643,18.10661,71.0999984741211],[1742414460000,18.10673,18.1088,18.10673,18.10876,207.89999389648438],[1742414520000,18.10877,18.10959,18.10764,18.10928,56.70000076293945],[1742414580000,18.10982,18.11043,18.10838,18.10897,40.5],[1742414640000,18.10902,18.11493,18.10902,18.11482,32.400001525878906],[1742414700000,18.11482,18.11673,18.11473,18.11599,82.80000305175781],[1742414760000,18.11598,18.11626,18.11525,18.11583,36],[1742414820000,18.11583,18.1168,18.1154,18.11679,39.599998474121094],[1742414880000,18.11679,18.11797,18.11602,18.11703,80.0999984741211],[1742414940000,18.11675,18.11778,18.11643,18.11668,41.400001525878906],[1742415000000,18.11668,18.11692,18.11487,18.11673,19.799999237060547],[1742415060000,18.11629,18.1164,18.11453,18.11485,30.600000381469727],[1742415120000,18.11484,18.11504,18.11362,18.11385,19.799999237060547],[1742415180000,18.11422,18.11526,18.11403,18.11454,74.69999694824219],[1742415240000,18.11454,18.11923,18.11454,18.11845,28.799999237060547],[1742415300000,18.11863,18.11872,18.11407,18.11488,111.1500015258789],[1742415360000,18.11681,18.11681,18.11375,18.11481,106.19999694824219],[1742415420000,18.11482,18.11603,18.11377,18.11463,434.70001220703125],[1742415480000,18.11428,18.1167,18.11386,18.11629,180.89999389648438],[1742415540000,18.11613,18.11756,18.11597,18.11611,40.5],[1742415600000,18.11615,18.11659,18.11549,18.11647,18],[1742415660000,18.11647,18.11647,18.1156,18.11573,12.600000381469727],[1742415720000,18.11573,18.11573,18.11519,18.11549,10.800000190734863],[1742415780000,18.11537,18.11905,18.11537,18.11895,13.5],[1742415840000,18.11895,18.11896,18.11887,18.11887,3.5999999046325684],[1742415900000,18.11878,18.1191,18.11878,18.11891,7.199999809265137],[1742415960000,18.11907,18.11907,18.11718,18.11774,18],[1742416020000,18.11716,18.11877,18.11716,18.11797,21.149999618530273],[1742416080000,18.11826,18.11837,18.11797,18.11797,7.199999809265137],[1742416140000,18.11855,18.12061,18.11824,18.12021,20.700000762939453],[1742416200000,18.11992,18.12007,18.11954,18.11954,12.149999618530273],[1742416260000,18.11961,18.12058,18.11954,18.12042,9.449999809265137],[1742416320000,18.11997,18.11997,18.11925,18.1196,8.100000381469727],[1742416380000,18.1193,18.11936,18.11807,18.11847,6.300000190734863],[1742416440000,18.11693,18.11942,18.11693,18.11929,7.199999809265137],[1742416500000,18.11944,18.12011,18.11865,18.1188,22.5],[1742416560000,18.11949,18.11949,18.11878,18.11902,13.5],[1742416620000,18.11896,18.11897,18.11854,18.11855,5.400000095367432],[1742416680000,18.11854,18.11902,18.11854,18.11881,6.300000190734863],[1742416740000,18.11882,18.11882,18.11882,18.11882,0.8999999761581421],[1742416800000,18.11882,18.11882,18.11854,18.11854,7.199999809265137],[1742416860000,18.11854,18.11855,18.1182,18.1182,9],[1742416920000,18.11829,18.11832,18.11829,18.11831,3.5999999046325684],[1742416980000,18.1184,18.11936,18.1184,18.11889,4.5],[1742417040000,18.11898,18.11898,18.11898,18.11898,0.8999999761581421],[1742417100000,18.11898,18.11898,18.11898,18.11898,0.8999999761581421],[1742417160000,18.11857,18.11857,18.11837,18.11837,2.700000047683716],[1742417220000,18.11763,18.11763,18.11551,18.11578,9.899999618530273],[1742417280000,18.11598,18.11598,18.11551,18.11557,38.70000076293945],[1742417340000,18.11558,18.11986,18.11556,18.11783,45.900001525878906],[1742417400000,18.11679,18.1238,18.11579,18.11757,241.64999389648438],[1742417460000,18.11756,18.12299,18.11644,18.11848,252.89999389648438],[1742417520000,18.11942,18.12541,18.11636,18.11821,220.9499969482422],[1742417580000,18.1178,18.12298,18.11428,18.11911,217.35000610351562],[1742417640000,18.11854,18.12297,18.11449,18.11813,193.5],[1742417700000,18.11813,18.12202,18.11258,18.11916,233.10000610351562],[1742417760000,18.11927,18.12132,18.11466,18.11934,225],[1742417820000,18.11948,18.12298,18.11016,18.12041,465.29998779296875],[1742417880000,18.12041,18.12056,18.10732,18.11918,377.1000061035156],[1742417940000,18.11919,18.12514,18.08792,18.08792,277.6499938964844],[1742418000000,18.08259,18.08259,18.08259,18.08259,0.8999999761581421],[1742418240000,18.0702,18.0702,18.0702,18.0702,1.2000000476837158],[1742418300000,18.0701,18.0701,18.0701,18.0701,1.2000000476837158],[1742418360000,18.07011,18.0702,18.07011,18.0702,1.7999999523162842],[1742418420000,18.0701,18.0702,18.0701,18.0702,1.7999999523162842],[1742418540000,18.0702,18.0702,18.0702,18.0702,0.8999999761581421],[1742418660000,18.07018,18.07018,18.07018,18.07018,0.8999999761581421],[1742418720000,18.07019,18.07019,18.07019,18.07019,0.8999999761581421],[1742418840000,18.07019,18.07019,18.07019,18.07019,0.8999999761581421],[1742419080000,18.08828,18.09408,18.08038,18.09408,3.5999999046325684],[1742419140000,18.0958,18.09624,18.09578,18.09621,8.100000381469727],[1742419200000,18.0962,18.09649,18.0962,18.09649,2.700000047683716],[1742419260000,18.09647,18.09648,18.09645,18.09646,4.5],[1742419380000,18.09645,18.09755,18.09584,18.09601,13.5],[1742419440000,18.096,18.09612,18.09581,18.09605,21.600000381469727],[1742419500000,18.09592,18.09638,18.09563,18.09638,25.200000762939453],[1742419560000,18.09637,18.09646,18.09637,18.09646,2.700000047683716],[1742419620000,18.09722,18.09722,18.09635,18.09635,1.7999999523162842],[1742419680000,18.09873,18.09873,18.09618,18.09639,4.5],[1742419740000,18.09638,18.09638,18.09528,18.0962,13.5],[1742419800000,18.09592,18.09927,18.09592,18.09877,7.199999809265137],[1742419860000,18.09878,18.09879,18.09584,18.09706,23.399999618530273],[1742419920000,18.09642,18.09841,18.09582,18.09794,37.79999923706055],[1742419980000,18.09804,18.09804,18.09498,18.0955,15.300000190734863],[1742420040000,18.09612,18.09744,18.09437,18.09683,18],[1742420100000,18.09598,18.09683,18.09288,18.09561,18.899999618530273],[1742420160000,18.09462,18.10282,18.09394,18.10018,36],[1742420220000,18.09992,18.10079,18.09807,18.09817,9],[1742420280000,18.09808,18.09887,18.09806,18.09834,9.449999809265137],[1742420340000,18.0984,18.09927,18.0979,18.09857,11.699999809265137],[1742420400000,18.09791,18.1007,18.09791,18.10027,15.75],[1742420460000,18.09962,18.10128,18.09942,18.10127,15.300000190734863],[1742420520000,18.10014,18.10083,18.09926,18.10045,33.29999923706055],[1742420580000,18.10044,18.10044,18.0979,18.09837,30.600000381469727],[1742420640000,18.09838,18.0989,18.09668,18.0987,16.200000762939453],[1742420700000,18.09581,18.09722,18.09581,18.09648,4.5],[1742420760000,18.09668,18.09805,18.09568,18.09569,14.399999618530273],[1742420820000,18.09658,18.09853,18.09658,18.09853,9],[1742420880000,18.09807,18.09808,18.09806,18.09808,7.650000095367432],[1742420940000,18.09733,18.09832,18.09733,18.09808,23.399999618530273],[1742421000000,18.09808,18.09857,18.09806,18.09808,13.050000190734863],[1742421060000,18.09808,18.09808,18.09806,18.09807,17.549999237060547],[1742421120000,18.09807,18.09808,18.09807,18.09808,22.5],[1742421180000,18.09808,18.09808,18.09806,18.09807,24.299999237060547],[1742421240000,18.09807,18.10508,18.09807,18.10432,18],[1742421600000,18.09985,18.10515,18.09985,18.10401,17.100000381469727],[1742421660000,18.10409,18.10572,18.10409,18.10484,44.099998474121094],[1742421720000,18.10702,18.10721,18.10693,18.10717,21.600000381469727],[1742421780000,18.10718,18.10722,18.10541,18.10627,36],[1742421840000,18.10625,18.10649,18.10553,18.10576,33.29999923706055],[1742421900000,18.10575,18.10749,18.10435,18.10733,36.900001525878906],[1742421960000,18.10736,18.10739,18.10499,18.1055,19.799999237060547],[1742422020000,18.10497,18.10763,18.1044,18.10553,40.5],[1742422080000,18.10554,18.10559,18.10436,18.10466,24.299999237060547],[1742422140000,18.10467,18.10491,18.10307,18.10308,33.29999923706055],[1742422200000,18.10307,18.10522,18.10307,18.10504,33.29999923706055],[1742422260000,18.10508,18.10607,18.10385,18.1043,30.600000381469727],[1742422320000,18.10444,18.1055,18.10239,18.1024,20.700000762939453],[1742422380000,18.10239,18.1074,18.10239,18.10285,19.350000381469727],[1742422440000,18.10285,18.10293,18.10283,18.10285,24.299999237060547],[1742422500000,18.10284,18.10285,18.10284,18.10285,12.600000381469727],[1742422560000,18.10284,18.10285,18.10192,18.10192,28.350000381469727],[1742422620000,18.10191,18.10191,18.10133,18.10133,41.400001525878906],[1742422680000,18.10132,18.10285,18.1013,18.1024,16.200000762939453],[1742422740000,18.10239,18.1025,18.10239,18.1025,2.25],[1742422800000,18.1025,18.1025,18.10118,18.10118,11.25],[1742422860000,18.10117,18.1025,18.10112,18.1025,13.5],[1742422920000,18.1025,18.1025,18.1018,18.102,13.5],[1742422980000,18.10198,18.10273,18.10197,18.10273,10.800000190734863],[1742423040000,18.10273,18.10276,18.10198,18.10208,18.899999618530273],[1742423100000,18.10207,18.10387,18.10207,18.10284,19.799999237060547],[1742423160000,18.10283,18.10309,18.10283,18.103,10.800000190734863],[1742423220000,18.10288,18.10288,18.10275,18.10275,14.399999618530273],[1742423280000,18.10274,18.10274,18.10232,18.10253,19.799999237060547],[1742423340000,18.10252,18.10256,18.10223,18.10223,22.5],[1742423400000,18.10218,18.1024,18.10218,18.1024,17.100000381469727],[1742423460000,18.1024,18.1024,18.10149,18.10223,28.799999237060547],[1742423520000,18.10222,18.10225,18.10185,18.10221,14.399999618530273],[1742423580000,18.10219,18.10221,18.10203,18.10203,10.800000190734863],[1742423640000,18.10203,18.10216,18.10196,18.10197,19.799999237060547],[1742423700000,18.10196,18.10299,18.10194,18.10299,13.5],[1742423760000,18.10316,18.10408,18.10238,18.10321,24.299999237060547],[1742423820000,18.10321,18.10402,18.102,18.10402,9.899999618530273],[1742423880000,18.10403,18.10403,18.10331,18.10333,3.5999999046325684],[1742423940000,18.10333,18.10333,18.10212,18.10212,18.899999618530273],[1742424000000,18.10207,18.10315,18.10178,18.10178,25.200000762939453],[1742424060000,18.10176,18.10176,18.10147,18.10147,36.900001525878906],[1742424120000,18.10147,18.10276,18.10104,18.10218,12.600000381469727],[1742424180000,18.10217,18.10217,18.10177,18.10179,10.800000190734863],[1742424240000,18.10178,18.10178,18.10162,18.10162,17.100000381469727],[1742424300000,18.10161,18.10161,18.10138,18.10138,22.5],[1742424360000,18.10138,18.10139,18.09908,18.10104,36.900001525878906],[1742424420000,18.10103,18.10105,18.10088,18.10105,26.100000381469727],[1742424480000,18.10105,18.10105,18.10089,18.10105,9.899999618530273],[1742424540000,18.10105,18.10105,18.10089,18.10105,7.650000095367432],[1742424600000,18.10105,18.10105,18.10041,18.10041,14.489999771118164],[1742424660000,18.1004,18.10104,18.1004,18.10104,8.579999923706055],[1742424720000,18.10104,18.10105,18.10088,18.10105,13.050000190734863],[1742424780000,18.10104,18.10123,18.10103,18.10105,13.050000190734863],[1742424840000,18.10105,18.10351,18.10104,18.10258,18],[1742424900000,18.10257,18.10317,18.10219,18.10237,18.899999618530273],[1742424960000,18.10238,18.10238,18.10172,18.10172,18],[1742425020000,18.10172,18.10172,18.10032,18.10032,34.20000076293945],[1742425080000,18.10031,18.10149,18.10004,18.10149,32.400001525878906],[1742425140000,18.10148,18.1015,18.10086,18.10149,13.050000190734863],[1742425200000,18.10221,18.11896,18.10221,18.11154,83.69999694824219],[1742425260000,18.11413,18.11944,18.11413,18.11936,11.699999809265137],[1742425320000,18.11923,18.11985,18.11907,18.1194,9.899999618530273],[1742425380000,18.11753,18.11753,18.1099,18.11042,7.199999809265137],[1742425440000,18.11054,18.11054,18.11012,18.11045,4.5],[1742425500000,18.11044,18.11044,18.11009,18.11009,1.350000023841858],[1742425560000,18.10974,18.10974,18.10974,18.10974,0.44999998807907104],[1742425620000,18.10975,18.10975,18.10975,18.10975,0.44999998807907104],[1742425680000,18.10975,18.10975,18.1097,18.1097,1.350000023841858],[1742425740000,18.10947,18.10947,18.10947,18.10947,0.8999999761581421],[1742425800000,18.10947,18.10947,18.10947,18.10947,0.8999999761581421],[1742425860000,18.10944,18.10944,18.10944,18.10944,0.44999998807907104],[1742425920000,18.10945,18.10945,18.10935,18.10935,0.8999999761581421],[1742425980000,18.10937,18.10945,18.10937,18.10945,1.7999999523162842],[1742426040000,18.10935,18.10935,18.10935,18.10935,0.44999998807907104],[1742426100000,18.1092,18.1092,18.10918,18.10918,1.7999999523162842],[1742426160000,18.10928,18.10928,18.10928,18.10928,0.8999999761581421],[1742426220000,18.1106,18.11416,18.1106,18.11416,10.800000190734863],[1742426280000,18.1142,18.11431,18.11408,18.11429,10.800000190734863],[1742426340000,18.11432,18.11444,18.11425,18.11427,9],[1742426400000,18.11428,18.11436,18.11428,18.11436,9.899999618530273],[1742426460000,18.11436,18.11443,18.11436,18.11443,13.5],[1742426520000,18.11444,18.11448,18.11444,18.11448,4.5],[1742426580000,18.11449,18.11451,18.11449,18.11451,3.5999999046325684],[1742426640000,18.11452,18.11455,18.11452,18.11455,3.5999999046325684],[1742426700000,18.11456,18.11457,18.11456,18.11457,1.7999999523162842],[1742426760000,18.11458,18.11458,18.11458,18.11458,0.8999999761581421],[1742426820000,18.11459,18.1151,18.11459,18.11503,4.5],[1742426880000,18.11505,18.11505,18.11481,18.11499,3.5999999046325684],[1742426940000,18.115,18.11501,18.11486,18.11487,4.5],[1742427000000,18.11488,18.11488,18.11488,18.11488,0.8999999761581421],[1742427060000,18.11474,18.11474,18.11474,18.11474,0.8999999761581421],[1742427360000,18.11474,18.11474,18.11474,18.11474,1.7999999523162842],[1742427480000,18.11524,18.11525,18.11517,18.11519,4.5],[1742427540000,18.11519,18.11519,18.11489,18.11489,1.7999999523162842],[1742427720000,18.11476,18.11476,18.11476,18.11476,0.8999999761581421],[1742427780000,18.1136,18.1136,18.10539,18.10575,15.300000190734863],[1742427840000,18.10608,18.10718,18.10225,18.10577,47.25],[1742427900000,18.106,18.106,18.1056,18.106,3.5999999046325684],[1742427960000,18.10573,18.10638,18.10561,18.10566,18],[1742428020000,18.10585,18.10634,18.10523,18.10634,12.600000381469727],[1742428080000,18.10633,18.10633,18.10558,18.10627,6.300000190734863],[1742428140000,18.10626,18.10626,18.10588,18.10622,2.700000047683716],[1742428200000,18.10623,18.10623,18.10599,18.10599,3.5999999046325684],[1742428260000,18.10498,18.1057,18.10498,18.10535,8.100000381469727],[1742428320000,18.10536,18.10537,18.10536,18.10537,2.700000047683716],[1742428380000,18.10537,18.1057,18.10537,18.1057,4.5],[1742428440000,18.10571,18.10586,18.10571,18.10586,5.400000095367432],[1742428500000,18.10586,18.10586,18.10561,18.10561,2.700000047683716],[1742428560000,18.10563,18.10563,18.10563,18.10563,1.7999999523162842],[1742428620000,18.10564,18.10598,18.10558,18.10558,3.5999999046325684],[1742428680000,18.10559,18.10582,18.10524,18.10528,9],[1742428740000,18.10528,18.10556,18.10528,18.10556,5.400000095367432]]