[[1742342400000,1.4687640000000002,1.4692800000000001,1.4687640000000002,1.4690220000000003,3655.97998046875],[1742342460000,1.4688820000000002,1.468895,1.4686980000000003,1.4687430000000001,846.719970703125],[1742342520000,1.4687620000000001,1.4690450000000002,1.4685260000000002,1.468544,961.469970703125],[1742342580000,1.4685500000000002,1.4685500000000002,1.4667620000000001,1.468247,4653.990234375],[1742342640000,1.468298,1.4684970000000002,1.468228,1.4684460000000001,801.5399780273438],[1742342700000,1.4684000000000001,1.468598,1.468374,1.468598,1283.0400390625],[1742342760000,1.4685660000000003,1.4686540000000001,1.4684880000000002,1.4686290000000002,1042.02001953125],[1742342820000,1.4686090000000003,1.4686100000000002,1.4684880000000002,1.468495,493.20001220703125],[1742342880000,1.468428,1.468598,1.4683110000000001,1.4683860000000002,826.3800048828125],[1742342940000,1.4683990000000002,1.4685230000000002,1.4682180000000002,1.4682690000000003,517.8599853515625],[1742343000000,1.468274,1.4686160000000001,1.468185,1.4685650000000001,517.9500122070312],[1742343060000,1.4685640000000002,1.468598,1.4685130000000002,1.4685780000000002,369.8999938964844],[1742343120000,1.46859,1.4686610000000002,1.468193,1.4684590000000002,906.3900146484375],[1742343180000,1.4685030000000001,1.4685030000000001,1.4680110000000002,1.4680430000000002,369.8999938964844],[1742343240000,1.4679050000000002,1.4680810000000002,1.4678560000000003,1.4680810000000002,1246.050048828125],[1742343300000,1.468042,1.4681440000000001,1.46785,1.4681440000000001,1301.760009765625],[1742343360000,1.4681440000000001,1.4682210000000002,1.4679160000000002,1.4680450000000003,993.510009765625],[1742343420000,1.4681330000000001,1.4681780000000002,1.4679360000000001,1.4681520000000001,1196.8199462890625],[1742343480000,1.468109,1.4682950000000001,1.4680220000000002,1.4682950000000001,1073.1600341796875],[1742343540000,1.4682940000000002,1.4685000000000001,1.4682370000000002,1.4683950000000001,2122.199951171875],[1742343600000,1.4684390000000003,1.4685030000000001,1.4682650000000002,1.46849,974.7000122070312],[1742343660000,1.4684770000000003,1.4684770000000003,1.468282,1.46832,851.219970703125],[1742343720000,1.4683650000000001,1.4683830000000002,1.4682950000000001,1.4683670000000002,863.5499877929688],[1742343780000,1.4683730000000002,1.468401,1.4680640000000003,1.468112,1224.3599853515625],[1742343840000,1.4681560000000002,1.468344,1.4681560000000002,1.4682880000000003,443.8800048828125],[1742343900000,1.4682870000000001,1.4683140000000001,1.4679360000000001,1.4681540000000002,1242.6300048828125],[1742343960000,1.4681530000000003,1.4681530000000003,1.4678840000000002,1.4678840000000002,197.27999877929688],[1742344020000,1.4677970000000002,1.4677980000000002,1.4674490000000002,1.4674550000000002,468.5400085449219],[1742344080000,1.4674550000000002,1.4677930000000001,1.46741,1.4677930000000001,443.8800048828125],[1742344140000,1.4677870000000002,1.4680910000000003,1.4677870000000002,1.4680860000000002,542.52001953125],[1742344200000,1.4680920000000002,1.4684110000000001,1.4680920000000002,1.4684110000000001,591.8400268554688],[1742344260000,1.468417,1.468417,1.468109,1.468147,517.8599853515625],[1742344320000,1.4681540000000002,1.4682410000000001,1.4681260000000003,1.4682080000000002,487.0799865722656],[1742344380000,1.4682080000000002,1.468514,1.4681340000000003,1.4683340000000003,2554.199951171875],[1742344440000,1.4683340000000003,1.4683540000000002,1.4680360000000001,1.4680360000000001,2659.22998046875],[1742344500000,1.4680360000000001,1.4682270000000002,1.467818,1.4680590000000002,3208.22998046875],[1742344560000,1.4680590000000002,1.4685190000000001,1.4677700000000002,1.4678220000000002,2418.47998046875],[1742344620000,1.4678220000000002,1.4681370000000002,1.4678220000000002,1.46805,2881.35009765625],[1742344680000,1.4680940000000002,1.4680940000000002,1.4680160000000002,1.4680590000000002,1561.22998046875],[1742344740000,1.4680590000000002,1.4683480000000002,1.468028,1.4682960000000003,1425.06005859375],[1742344800000,1.4682970000000002,1.4682970000000002,1.4677930000000001,1.4677930000000001,1221.3900146484375],[1742344860000,1.4677940000000003,1.4677940000000003,1.467618,1.4676490000000002,1258.3800048828125],[1742344920000,1.4676430000000003,1.4680090000000001,1.4675080000000003,1.4678600000000002,1556.4599609375],[1742344980000,1.4677730000000002,1.467842,1.4674180000000001,1.4676920000000002,1627.8299560546875],[1742345040000,1.4677050000000003,1.4677050000000003,1.4674220000000002,1.4676960000000001,1258.3800048828125],[1742345100000,1.4676960000000001,1.4678900000000001,1.4675240000000003,1.4676320000000003,986.4000244140625],[1742345160000,1.467499,1.4680240000000002,1.467499,1.4680240000000002,517.8599853515625],[1742345220000,1.4680360000000001,1.4684390000000003,1.4679470000000001,1.4683310000000003,739.7999877929688],[1742345280000,1.4683570000000001,1.4685120000000003,1.468185,1.468409,1769.31005859375],[1742345340000,1.4684460000000001,1.4694150000000001,1.4683580000000003,1.4685300000000001,9321.66015625],[1742345400000,1.4685690000000002,1.4688260000000002,1.4684030000000001,1.4686900000000003,2250.360107421875],[1742345460000,1.4689990000000002,1.469583,1.4682420000000003,1.4692680000000002,13124.8798828125],[1742345520000,1.4692880000000001,1.4703800000000002,1.4689870000000003,1.4703800000000002,4788.4501953125],[1742345580000,1.4700380000000002,1.470271,1.4691650000000003,1.4697920000000002,7605],[1742345640000,1.4697920000000002,1.4699210000000003,1.4691390000000002,1.4695170000000002,3008.52001953125],[1742345700000,1.4693630000000002,1.4696840000000002,1.4691710000000002,1.4694260000000001,2303.280029296875],[1742345760000,1.4694260000000001,1.4696590000000003,1.4691820000000002,1.4693470000000002,1473.5699462890625],[1742345820000,1.4693470000000002,1.469575,1.4691210000000001,1.4691210000000001,866.1599731445312],[1742345880000,1.46907,1.46907,1.46846,1.468544,2898.360107421875],[1742345940000,1.468517,1.4688930000000002,1.4683690000000003,1.4683750000000002,2333.52001953125],[1742346000000,1.4684260000000002,1.4684260000000002,1.4682290000000002,1.4683510000000002,1011.0599975585938],[1742346060000,1.4683070000000003,1.4683070000000003,1.468109,1.468193,1553.5799560546875],[1742346120000,1.468166,1.4682810000000002,1.4680570000000002,1.468212,1408.6800537109375],[1742346180000,1.468212,1.4683700000000002,1.4680090000000001,1.468339,1020.3300170898438],[1742346240000,1.4683510000000002,1.468665,1.468293,1.4685840000000001,869.3099975585938],[1742346300000,1.4686160000000001,1.4686230000000002,1.4684110000000001,1.4685460000000001,1436.0400390625],[1742346360000,1.4685880000000002,1.4688280000000002,1.4685880000000002,1.4688080000000001,970.9199829101562],[1742346420000,1.4688510000000001,1.468916,1.4686470000000003,1.468776,2034.1800537109375],[1742346480000,1.4687770000000002,1.4688090000000003,1.468212,1.4682540000000002,2221.739990234375],[1742346540000,1.4683420000000003,1.46839,1.4680030000000002,1.4681880000000003,2558.340087890625],[1742346600000,1.4681890000000002,1.4684080000000002,1.4681440000000001,1.4682530000000003,1448.18994140625],[1742346660000,1.4682540000000002,1.4683270000000002,1.467985,1.4683270000000002,3538.7099609375],[1742346720000,1.4683270000000002,1.4688210000000002,1.468185,1.4688200000000002,3637.260009765625],[1742346780000,1.46873,1.4688850000000002,1.4686990000000002,1.468849,4604.22021484375],[1742346840000,1.468822,1.4688690000000002,1.4687710000000003,1.4687710000000003,3359.8798828125],[1742346900000,1.4687970000000001,1.468946,1.4687320000000001,1.468895,1559.6099853515625],[1742346960000,1.4689400000000001,1.4691850000000002,1.4689400000000001,1.4691850000000002,832.5900268554688],[1742347020000,1.4691130000000001,1.4692850000000002,1.4688870000000003,1.4689410000000003,641.1599731445312],[1742347080000,1.4689400000000001,1.4691230000000002,1.4689400000000001,1.4691230000000002,980.0999755859375],[1742347140000,1.4690790000000002,1.4691850000000002,1.468679,1.4689040000000002,1371.5999755859375],[1742347200000,1.4689230000000002,1.469105,1.4689040000000002,1.4689660000000002,813.780029296875],[1742347260000,1.469008,1.469162,1.4689630000000002,1.4691310000000002,961.8300170898438],[1742347320000,1.4690880000000002,1.4691580000000002,1.4690420000000002,1.469054,320.5799865722656],[1742347380000,1.4690290000000001,1.4693360000000002,1.4689640000000002,1.4691900000000002,1251.449951171875],[1742347440000,1.4691900000000002,1.4698190000000002,1.4690930000000002,1.4696850000000001,1171.43994140625],[1742347500000,1.4696520000000002,1.4696660000000001,1.4693850000000002,1.4694950000000002,986.4000244140625],[1742347560000,1.4694880000000001,1.4696060000000002,1.4693810000000003,1.4695360000000002,1134.3599853515625],[1742347620000,1.4695350000000003,1.4697890000000002,1.469459,1.4695350000000003,2707.02001953125],[1742347680000,1.4695930000000001,1.4697090000000002,1.469375,1.469594,1973.1600341796875],[1742347740000,1.4696850000000001,1.4696850000000001,1.4694220000000002,1.4696130000000003,2965.860107421875],[1742347800000,1.4695890000000003,1.4696590000000003,1.4692680000000002,1.4695250000000002,4387.14013671875],[1742347860000,1.469513,1.4697930000000001,1.4693500000000002,1.4697400000000003,4090.5],[1742347920000,1.4697840000000002,1.4704700000000002,1.4697390000000001,1.4701420000000003,4315.5],[1742347980000,1.470077,1.4705110000000001,1.470077,1.4703060000000001,4216.85986328125],[1742348040000,1.4703070000000003,1.4705200000000003,1.4702300000000001,1.4704070000000002,2022.1199951171875],[1742348100000,1.4704000000000002,1.47042,1.4701910000000002,1.4702800000000003,1183.6800537109375],[1742348160000,1.4703180000000002,1.4703180000000002,1.4699380000000002,1.4701490000000002,1405.6199951171875],[1742348220000,1.4701950000000001,1.470441,1.4701080000000002,1.4703830000000002,3224.25],[1742348280000,1.4703840000000001,1.4706380000000001,1.4703320000000002,1.4705500000000002,3341.429931640625],[1742348340000,1.4705190000000001,1.4705240000000002,1.470312,1.4703620000000002,3883.949951171875],[1742348400000,1.4703620000000002,1.4704730000000001,1.4701330000000001,1.4704420000000002,2860.56005859375],[1742348460000,1.470428,1.470533,1.470212,1.4703970000000002,2903.669921875],[1742348520000,1.4703530000000002,1.4704810000000001,1.4702700000000002,1.4702950000000001,1947.9599609375],[1742348580000,1.4703590000000002,1.4704560000000002,1.4702430000000002,1.4704240000000002,2786.489990234375],[1742348640000,1.4704290000000002,1.4705830000000002,1.4703590000000002,1.4705780000000002,1306.3499755859375],[1742348700000,1.4706150000000002,1.4706150000000002,1.4700380000000002,1.4702570000000001,5171.22021484375],[1742348760000,1.4702990000000002,1.470352,1.4701220000000002,1.4701990000000003,2534.669921875],[1742348820000,1.4701990000000003,1.470239,1.4698660000000001,1.4700830000000003,2626.2900390625],[1742348880000,1.4700650000000002,1.4701440000000001,1.4698440000000002,1.4699490000000002,863.0999755859375],[1742348940000,1.46995,1.4701170000000001,1.4698300000000002,1.4698300000000002,1054.1700439453125],[1742349000000,1.4698620000000002,1.4699200000000001,1.4695350000000003,1.46981,2145.419921875],[1742349060000,1.4698360000000001,1.4698490000000002,1.4695810000000002,1.4697220000000002,715.1400146484375],[1742349120000,1.4697430000000002,1.4697430000000002,1.4694820000000002,1.4695460000000002,739.7999877929688],[1742349180000,1.4695900000000002,1.469734,1.4694150000000001,1.469621,653.489990234375],[1742349240000,1.4695820000000002,1.4696590000000003,1.469305,1.469621,752.1300048828125],[1742349300000,1.4696980000000002,1.4699570000000002,1.4696980000000002,1.4699110000000002,538.8300170898438],[1742349360000,1.4698250000000002,1.4699020000000003,1.4693680000000002,1.4696000000000002,887.760009765625],[1742349420000,1.469567,1.4697750000000003,1.4694180000000001,1.469532,1402.1099853515625],[1742349480000,1.4695330000000002,1.4697080000000002,1.4694690000000001,1.4695780000000003,1578.3299560546875],[1742349540000,1.4695780000000003,1.4696550000000002,1.4694620000000003,1.4696160000000003,820.1699829101562],[1742349600000,1.4696600000000002,1.4697820000000001,1.4695570000000002,1.469626,2618.639892578125],[1742349660000,1.4696380000000002,1.4697660000000001,1.4695810000000002,1.469707,2566.169921875],[1742349720000,1.4697850000000001,1.4697850000000001,1.4694200000000002,1.4694200000000002,1389.5999755859375],[1742349780000,1.4694630000000002,1.4694960000000001,1.469054,1.4692260000000001,653.489990234375],[1742349840000,1.469189,1.469259,1.468881,1.468881,727.469970703125],[1742349900000,1.468838,1.468881,1.46873,1.4687930000000002,641.1599731445312],[1742349960000,1.468857,1.4693310000000002,1.468857,1.469324,567.1799926757812],[1742350020000,1.4693680000000002,1.469456,1.4691880000000002,1.469351,753.3900146484375],[1742350080000,1.4694380000000002,1.4696320000000003,1.4693950000000002,1.4694520000000002,1171.3499755859375],[1742350140000,1.469464,1.4696160000000003,1.4693080000000003,1.469321,678.1500244140625],[1742350200000,1.4694060000000002,1.4694060000000002,1.4690860000000001,1.469173,826.1099853515625],[1742350260000,1.4691310000000002,1.4692450000000001,1.469078,1.4691990000000001,394.55999755859375],[1742350320000,1.4691550000000002,1.4695460000000002,1.469024,1.4695080000000003,1110.1500244140625],[1742350380000,1.4695150000000001,1.4695150000000001,1.4689960000000002,1.4691220000000003,1221.47998046875],[1742350440000,1.4690770000000002,1.4691220000000003,1.4689480000000001,1.4690070000000002,857.0700073242188],[1742350500000,1.4689630000000002,1.4691550000000002,1.4689630000000002,1.4691330000000002,1394.0999755859375],[1742350560000,1.4692220000000002,1.469405,1.4692170000000002,1.4692170000000002,2578.679931640625],[1742350620000,1.4691830000000001,1.4693180000000001,1.4691720000000001,1.4691850000000002,2714.39990234375],[1742350680000,1.4691410000000003,1.4692630000000002,1.4689530000000002,1.4692500000000002,2646.5400390625],[1742350740000,1.4692310000000002,1.4692650000000003,1.469078,1.4691750000000001,2035.800048828125],[1742350800000,1.4691420000000002,1.4692200000000002,1.4690860000000001,1.4692060000000002,1764.3599853515625],[1742350860000,1.469294,1.4695840000000002,1.4692790000000002,1.4693230000000002,3312.6298828125],[1742350920000,1.4693090000000002,1.4693490000000002,1.4692330000000002,1.469297,1739.52001953125],[1742350980000,1.469297,1.4694160000000003,1.4692520000000002,1.469378,906.2999877929688],[1742351040000,1.4693650000000003,1.4693660000000002,1.4692450000000001,1.4693530000000001,542.52001953125],[1742351100000,1.4693200000000002,1.469448,1.4689880000000002,1.4692120000000002,2145.68994140625],[1742351160000,1.4693000000000003,1.469424,1.4691670000000001,1.469297,630.0900268554688],[1742351220000,1.4693390000000002,1.4694160000000003,1.4693390000000002,1.4694160000000003,320.5799865722656],[1742351280000,1.4694300000000002,1.4694900000000002,1.469329,1.4694440000000002,641.1599731445312],[1742351340000,1.4694570000000002,1.469656,1.4693250000000002,1.4694790000000002,1103.5799560546875],[1742351400000,1.4693040000000002,1.4694740000000002,1.4692220000000002,1.4693170000000002,1553.5799560546875],[1742351460000,1.4692660000000002,1.469494,1.469227,1.469324,887.760009765625],[1742351520000,1.4693250000000002,1.4697040000000001,1.4693250000000002,1.4694360000000002,1035.719970703125],[1742351580000,1.469424,1.4694970000000003,1.4692290000000001,1.4694720000000001,1807.199951171875],[1742351640000,1.4694900000000002,1.469931,1.469459,1.4697980000000002,1640.52001953125],[1742351700000,1.469799,1.4698360000000001,1.4697600000000002,1.4697660000000001,967.8599853515625],[1742351760000,1.4697670000000003,1.4699480000000003,1.4697600000000002,1.4698710000000001,2118.9599609375],[1742351820000,1.4698570000000002,1.469966,1.4697920000000002,1.4699140000000002,1696.5],[1742351880000,1.4698760000000002,1.4699720000000003,1.4698760000000002,1.4699590000000002,1017.9000244140625],[1742351940000,1.4699450000000003,1.4699730000000002,1.4698250000000002,1.4699720000000003,1289.3399658203125],[1742352000000,1.4699670000000002,1.46998,1.4697130000000003,1.4698020000000003,2307.239990234375],[1742352060000,1.469769,1.4698460000000002,1.4693080000000003,1.469564,2547.5400390625],[1742352120000,1.469607,1.4696660000000001,1.469448,1.4695790000000002,591.8400268554688],[1742352180000,1.4696240000000003,1.46985,1.4696240000000003,1.469772,517.8599853515625],[1742352240000,1.4697470000000001,1.4700160000000002,1.4697470000000001,1.4699370000000003,443.8800048828125],[1742352300000,1.46998,1.4701950000000001,1.4697310000000001,1.4701060000000001,752.1300048828125],[1742352360000,1.4701940000000002,1.470266,1.4697950000000002,1.470228,838.4400024414062],[1742352420000,1.4702210000000002,1.4702210000000002,1.4700330000000001,1.4701650000000002,246.60000610351562],[1742352480000,1.4701650000000002,1.4701720000000003,1.469899,1.4700600000000001,721.3499755859375],[1742352540000,1.4699720000000003,1.470147,1.4699290000000003,1.470069,567.1799926757812],[1742352600000,1.4699820000000001,1.4701570000000002,1.4699160000000002,1.4699160000000002,826.1099853515625],[1742352660000,1.4699430000000002,1.4700250000000001,1.4699410000000002,1.4700170000000001,517.8599853515625],[1742352720000,1.470061,1.4701050000000002,1.470061,1.4701050000000002,172.6199951171875],[1742352780000,1.4701890000000002,1.4702910000000002,1.4701890000000002,1.4702400000000002,98.63999938964844],[1742352840000,1.470201,1.470236,1.470074,1.4701910000000002,542.52001953125],[1742352900000,1.4702050000000002,1.4704920000000001,1.470096,1.4703610000000003,604.1699829101562],[1742352960000,1.4703180000000002,1.4703530000000002,1.4701860000000002,1.4703480000000002,345.239990234375],[1742353020000,1.470347,1.4704850000000003,1.470301,1.470301,419.2200012207031],[1742353080000,1.470379,1.4704070000000002,1.4702410000000001,1.4703620000000002,875.4299926757812],[1742353140000,1.470344,1.470344,1.4701460000000002,1.470147,394.55999755859375],[1742353200000,1.4701030000000002,1.470244,1.4699720000000003,1.470042,542.52001953125],[1742353260000,1.4700430000000002,1.4701650000000002,1.4699910000000003,1.4700160000000002,482.1300048828125],[1742353320000,1.470069,1.4701720000000003,1.4699090000000001,1.4700870000000001,604.1699829101562],[1742353380000,1.4700920000000002,1.4701610000000003,1.470034,1.4700350000000002,357.57000732421875],[1742353440000,1.4700410000000002,1.4701700000000002,1.4700410000000002,1.4701450000000003,485.9100036621094],[1742353500000,1.4701760000000001,1.4704470000000003,1.4700990000000003,1.47019,727.469970703125],[1742353560000,1.470204,1.470247,1.4701540000000002,1.4701910000000002,653.489990234375],[1742353620000,1.4701720000000003,1.4702760000000001,1.4701530000000003,1.4701530000000003,425.42999267578125],[1742353680000,1.470204,1.470263,1.4701980000000001,1.470255,542.52001953125],[1742353740000,1.4702750000000002,1.47056,1.4702750000000002,1.4704840000000001,1035.719970703125],[1742353800000,1.4705270000000001,1.4705830000000002,1.4705270000000001,1.4705380000000001,295.9200134277344],[1742353860000,1.4705260000000002,1.4705260000000002,1.4704750000000002,1.4705200000000003,172.6199951171875],[1742353920000,1.4705640000000002,1.4706510000000002,1.4704660000000003,1.4705200000000003,425.42999267578125],[1742353980000,1.470525,1.4707010000000003,1.4703620000000002,1.4703620000000002,542.52001953125],[1742354040000,1.4703500000000003,1.4703500000000003,1.47012,1.4702140000000001,897.5700073242188],[1742354100000,1.470201,1.4703990000000002,1.470136,1.470355,854.280029296875],[1742354160000,1.470312,1.4703240000000002,1.4700990000000003,1.470231,658.8900146484375],[1742354220000,1.4702760000000001,1.4703950000000001,1.4697310000000001,1.469815,1166.0400390625],[1742354280000,1.469834,1.469942,1.4696650000000002,1.4698020000000003,734.760009765625],[1742354340000,1.4697900000000002,1.4699240000000002,1.4697890000000002,1.4698410000000002,537.47998046875],[1742354400000,1.4698210000000003,1.46998,1.4697890000000002,1.46998,916.6500244140625],[1742354460000,1.4699370000000003,1.4699790000000001,1.469572,1.4696790000000002,1694.7900390625],[1742354520000,1.4696790000000002,1.4697250000000002,1.4693600000000002,1.4693990000000001,619.6500244140625],[1742354580000,1.4694000000000003,1.4695250000000002,1.4692360000000002,1.4694620000000003,644.3099975585938],[1742354640000,1.4694870000000002,1.4694950000000002,1.4692370000000001,1.4693280000000002,320.5799865722656],[1742354700000,1.4693200000000002,1.4693270000000003,1.469105,1.4691750000000001,656.0999755859375],[1742354760000,1.4692,1.469251,1.4689250000000003,1.4691720000000001,1045.800048828125],[1742354820000,1.469205,1.4692290000000001,1.4690330000000003,1.4690710000000002,812.0700073242188],[1742354880000,1.4690900000000002,1.469124,1.4688260000000002,1.4689120000000002,693.27001953125],[1742354940000,1.468868,1.4689800000000002,1.468803,1.4689680000000003,1214.280029296875],[1742355000000,1.4689680000000003,1.469,1.4689480000000001,1.4689670000000001,961.739990234375],[1742355060000,1.469019,1.4691600000000002,1.4689670000000001,1.4691410000000003,1155.510009765625],[1742355120000,1.4691420000000002,1.4691420000000002,1.4690470000000002,1.4690930000000002,511.739990234375],[1742355180000,1.4690930000000002,1.4691310000000002,1.4690530000000002,1.4691250000000002,1412.4599609375],[1742355240000,1.469124,1.4693150000000001,1.4690790000000002,1.4692900000000002,1282.8599853515625],[1742355300000,1.4693100000000001,1.469518,1.469297,1.4694110000000002,1190.25],[1742355360000,1.4694000000000003,1.4694000000000003,1.4692680000000002,1.4693570000000002,591.8400268554688],[1742355420000,1.4693520000000002,1.469378,1.4692560000000001,1.469262,1153.260009765625],[1742355480000,1.4692300000000003,1.4692360000000002,1.4691200000000002,1.469235,792.8099975585938],[1742355540000,1.4691980000000002,1.4694070000000001,1.468916,1.4694070000000001,739.7999877929688],[1742355600000,1.4694080000000003,1.469491,1.4691910000000001,1.4693730000000003,1350.27001953125],[1742355660000,1.4693530000000001,1.469456,1.4692840000000003,1.4694360000000002,739.7999877929688],[1742355720000,1.4694880000000001,1.4694880000000001,1.468935,1.4693390000000002,688.0499877929688],[1742355780000,1.4693200000000002,1.4694160000000003,1.4693200000000002,1.4694030000000002,363.7799987792969],[1742355840000,1.4693910000000001,1.4694470000000002,1.4693900000000002,1.4694030000000002,345.239990234375],[1742355900000,1.4694030000000002,1.4694470000000002,1.469359,1.4693730000000003,709.02001953125],[1742355960000,1.4694110000000002,1.4694110000000002,1.4691570000000003,1.469181,937.0800170898438],[1742356020000,1.4692340000000002,1.46937,1.4691880000000002,1.4693200000000002,896.8499755859375],[1742356080000,1.469321,1.4693460000000003,1.4691340000000002,1.4692330000000002,826.1099853515625],[1742356140000,1.469194,1.469321,1.4691070000000002,1.4691760000000003,832.1400146484375],[1742356200000,1.4691820000000002,1.4693190000000003,1.4691210000000001,1.4693000000000003,493.20001220703125],[1742356260000,1.4692880000000001,1.4693300000000002,1.469248,1.469313,955.97998046875],[1742356320000,1.4693200000000002,1.4693500000000002,1.4689530000000002,1.4689530000000002,604.260009765625],[1742356380000,1.468954,1.468954,1.468803,1.4688780000000001,221.94000244140625],[1742356440000,1.4688900000000003,1.4689040000000002,1.4686290000000002,1.4687830000000002,819.989990234375],[1742356500000,1.4687880000000002,1.468876,1.4685930000000003,1.4687590000000001,610.3800048828125],[1742356560000,1.46876,1.4688370000000002,1.4685480000000002,1.4687660000000002,1523.7900390625],[1742356620000,1.4687530000000002,1.469073,1.4687530000000002,1.4689770000000002,1495.7099609375],[1742356680000,1.4689880000000002,1.4690720000000002,1.4689440000000002,1.4690210000000001,1131.2099609375],[1742356740000,1.4689770000000002,1.469027,1.4686230000000002,1.4687720000000002,904.5900268554688],[1742356800000,1.4689720000000002,1.4692110000000003,1.468695,1.4691720000000001,1596.68994140625],[1742356860000,1.4691290000000001,1.4691770000000002,1.4689720000000002,1.4690250000000002,616.5],[1742356920000,1.4689800000000002,1.4690310000000002,1.4688960000000002,1.4689670000000001,345.239990234375],[1742356980000,1.4689340000000002,1.4690440000000002,1.4689050000000001,1.4689050000000001,493.20001220703125],[1742357040000,1.4688620000000001,1.4688620000000001,1.4686390000000002,1.4686390000000002,443.8800048828125],[1742357100000,1.4686460000000001,1.4691410000000003,1.4686390000000002,1.4691410000000003,369.8999938964844],[1742357160000,1.469097,1.469097,1.4688340000000002,1.4688530000000002,135.72000122070312],[1742357220000,1.4688340000000002,1.4691800000000002,1.468827,1.4691040000000002,1055.0699462890625],[1742357280000,1.4691910000000001,1.4691910000000001,1.4688850000000002,1.4688850000000002,394.55999755859375],[1742357340000,1.4689630000000002,1.4690070000000002,1.4688200000000002,1.468916,221.94000244140625],[1742357400000,1.4687860000000001,1.4687860000000001,1.4685100000000002,1.4685100000000002,369.8999938964844],[1742357460000,1.4685290000000002,1.4686000000000001,1.4682480000000002,1.4683350000000002,616.5],[1742357520000,1.468317,1.4684300000000001,1.4680990000000003,1.4684050000000002,591.8400268554688],[1742357580000,1.468417,1.4685590000000002,1.46836,1.468514,1085.0400390625],[1742357640000,1.468495,1.468522,1.4684190000000001,1.4684190000000001,517.8599853515625],[1742357700000,1.468382,1.4684460000000001,1.4683610000000002,1.468401,197.27999877929688],[1742357760000,1.4684920000000001,1.4686230000000002,1.4684920000000001,1.4684920000000001,123.30000305175781],[1742357820000,1.4684860000000002,1.4685300000000001,1.4683430000000002,1.468517,221.94000244140625],[1742357880000,1.4683380000000001,1.4685180000000002,1.4683380000000001,1.468517,215.91000366210938],[1742357940000,1.468614,1.468633,1.4685750000000002,1.4685820000000003,369.8999938964844],[1742358000000,1.4685750000000002,1.4686510000000002,1.4685370000000002,1.4686210000000002,313.2900085449219],[1742358060000,1.4686270000000001,1.4687240000000001,1.4686270000000001,1.4687240000000001,192.4199981689453],[1742358120000,1.4687180000000002,1.4687660000000002,1.4685960000000002,1.4686080000000001,875.6099853515625],[1742358180000,1.468665,1.468722,1.468379,1.4684610000000002,633.8699951171875],[1742358240000,1.4684220000000001,1.4686710000000003,1.4683840000000001,1.4686400000000002,702.989990234375],[1742358300000,1.4687270000000001,1.4687540000000001,1.4686780000000002,1.4687270000000001,266.3999938964844],[1742358360000,1.468684,1.4687280000000003,1.4686400000000002,1.4687280000000003,379.9800109863281],[1742358420000,1.468684,1.4686960000000002,1.4684800000000002,1.4685570000000001,580.0499877929688],[1742358480000,1.4685580000000003,1.4685830000000002,1.4683080000000002,1.4683960000000003,355.32000732421875],[1742358540000,1.4683770000000003,1.4685120000000003,1.4683530000000002,1.4685050000000002,657.989990234375],[1742358600000,1.4685370000000002,1.4687170000000003,1.4684160000000002,1.4686540000000001,812.0700073242188],[1742358660000,1.4686540000000001,1.4686810000000001,1.4685810000000001,1.4686230000000002,402.2099914550781],[1742358720000,1.468668,1.4687990000000002,1.4685350000000001,1.468638,779.4000244140625],[1742358780000,1.4686700000000001,1.4687560000000002,1.4686190000000001,1.4686830000000002,624.1500244140625],[1742358840000,1.4686400000000002,1.4687160000000001,1.4685270000000001,1.4685270000000001,209.7899932861328],[1742358900000,1.4685670000000002,1.4686640000000002,1.4684020000000002,1.4686000000000001,649.1699829101562],[1742358960000,1.4686010000000003,1.468773,1.4686010000000003,1.468722,804.0599975585938],[1742359020000,1.468722,1.468722,1.4684660000000003,1.468509,534.510009765625],[1742359080000,1.4685230000000002,1.4685470000000003,1.46849,1.4685280000000003,187.55999755859375],[1742359140000,1.4686150000000002,1.468746,1.468571,1.4686500000000002,609.2100219726562],[1742359200000,1.4686750000000002,1.468714,1.4685620000000001,1.4685690000000002,456.3900146484375],[1742359260000,1.4686130000000002,1.4687670000000002,1.4684860000000002,1.4686040000000002,520.6500244140625],[1742359320000,1.468622,1.468622,1.4684500000000003,1.4685200000000003,310.8599853515625],[1742359380000,1.4685390000000003,1.4685890000000001,1.4685390000000003,1.4685450000000002,98.63999938964844],[1742359440000,1.4685770000000002,1.4687580000000002,1.4685340000000002,1.4687580000000002,140.6699981689453],[1742359500000,1.4687580000000002,1.4688970000000001,1.468733,1.4687790000000003,456.75],[1742359560000,1.46876,1.4687790000000003,1.46863,1.4687470000000002,301.1400146484375],[1742359620000,1.468746,1.4687470000000002,1.4686590000000002,1.4686660000000002,180.27000427246094],[1742359680000,1.4687090000000003,1.4687970000000001,1.4684490000000001,1.4686100000000002,500.8500061035156],[1742359740000,1.4686040000000002,1.4686040000000002,1.4683080000000002,1.4683420000000003,446.6700134277344],[1742359800000,1.4683350000000002,1.468541,1.4683350000000002,1.4684080000000002,428.30999755859375],[1742359860000,1.46839,1.46839,1.4682300000000001,1.468309,387.6300048828125],[1742359920000,1.468258,1.468263,1.4680760000000002,1.4680880000000003,269.19000244140625],[1742359980000,1.468069,1.468069,1.4679020000000003,1.4679410000000002,436.5899963378906],[1742360040000,1.4679720000000003,1.4680800000000003,1.4679720000000003,1.4680460000000002,385.20001220703125],[1742360100000,1.468028,1.4680540000000002,1.4679630000000001,1.468015,197.27999877929688],[1742360160000,1.4680910000000003,1.468131,1.4678860000000002,1.4678860000000002,892.7100219726562],[1742360220000,1.467899,1.4682300000000001,1.467899,1.4681170000000001,829.4400024414062],[1742360280000,1.4681160000000002,1.4681430000000002,1.4679490000000002,1.4680130000000002,627.2999877929688],[1742360340000,1.467926,1.4680080000000002,1.4677600000000002,1.4678010000000001,516.1500244140625],[1742360400000,1.4677570000000002,1.4681070000000003,1.4677570000000002,1.4681070000000003,1637.9100341796875],[1742360460000,1.4681070000000003,1.4681730000000002,1.4677330000000002,1.4679380000000002,2105.72998046875],[1742360520000,1.4679380000000002,1.4681530000000003,1.4678320000000002,1.4679030000000002,1440.81005859375],[1742360580000,1.4679090000000001,1.4683070000000003,1.4679090000000001,1.4681790000000001,1658.4300537109375],[1742360640000,1.4681790000000001,1.4682810000000002,1.4681590000000002,1.4682810000000002,985.9500122070312],[1742360700000,1.4682800000000003,1.4684300000000001,1.4681060000000001,1.4682570000000001,2807.4599609375],[1742360760000,1.4682560000000002,1.4684040000000003,1.4682430000000002,1.468371,1900.260009765625],[1742360820000,1.4683700000000002,1.4684800000000002,1.4681960000000003,1.4682590000000002,2221.2900390625],[1742360880000,1.4682590000000002,1.468328,1.468007,1.4682510000000002,849.8699951171875],[1742360940000,1.4682250000000001,1.468409,1.4682250000000001,1.4683640000000002,1477.7099609375],[1742361000000,1.4683640000000002,1.4684930000000003,1.468166,1.468398,2774.070068359375],[1742361060000,1.4683800000000002,1.468495,1.4681990000000003,1.4684110000000001,3103.469970703125],[1742361120000,1.4684120000000003,1.4684120000000003,1.4679220000000002,1.4681540000000002,827.3699951171875],[1742361180000,1.4681730000000002,1.4682520000000001,1.4680450000000003,1.468212,727.2899780273438],[1742361240000,1.4682320000000002,1.4682320000000002,1.4678100000000003,1.4678100000000003,2378.429931640625],[1742361300000,1.4678090000000001,1.468236,1.4678030000000002,1.4682150000000003,3129.570068359375],[1742361360000,1.4682020000000002,1.4682020000000002,1.4679450000000003,1.4681430000000002,969.030029296875],[1742361420000,1.4680990000000003,1.4681920000000002,1.4680990000000003,1.4681170000000001,515.7899780273438],[1742361480000,1.4681300000000002,1.4682230000000003,1.4679830000000003,1.468217,295.0199890136719],[1742361540000,1.468204,1.4682480000000002,1.4675420000000001,1.467742,1175.0400390625],[1742361600000,1.4677470000000001,1.4678510000000002,1.4675490000000002,1.4677470000000001,841.5900268554688],[1742361660000,1.4677280000000001,1.4677470000000001,1.4676220000000002,1.4676410000000002,427.2300109863281],[1742361720000,1.4676670000000003,1.4678330000000002,1.4675500000000001,1.4678140000000002,873.5399780273438],[1742361780000,1.4677700000000002,1.4677940000000003,1.4674040000000002,1.4674040000000002,560.25],[1742361840000,1.4675770000000001,1.4679470000000001,1.4675770000000001,1.4679020000000003,1725.030029296875],[1742361900000,1.4679020000000003,1.4679590000000002,1.467656,1.4677520000000002,1985.6700439453125],[1742361960000,1.4679440000000001,1.46805,1.4677380000000002,1.4680180000000003,4035.239990234375],[1742362020000,1.4680170000000001,1.4680290000000003,1.467934,1.467934,814.4099731445312],[1742362080000,1.4679780000000002,1.468212,1.4679780000000002,1.468136,1577.4300537109375],[1742362140000,1.4681300000000002,1.4681300000000002,1.4678860000000002,1.4679510000000002,1628.72998046875],[1742362200000,1.4680270000000002,1.468034,1.4679450000000003,1.4679950000000002,771.030029296875],[1742362260000,1.4680010000000001,1.4680970000000002,1.4679130000000002,1.4680450000000003,585.9000244140625],[1742362320000,1.4680450000000003,1.4680950000000001,1.4678920000000002,1.468082,690.75],[1742362380000,1.4680380000000002,1.4680380000000002,1.467826,1.4678270000000002,937.7999877929688],[1742362440000,1.4678320000000002,1.467872,1.4675270000000002,1.4675970000000003,585.27001953125],[1742362500000,1.467772,1.4678010000000001,1.4675030000000002,1.4675030000000002,869.1300048828125],[1742362560000,1.46751,1.4675420000000001,1.4672140000000002,1.4673910000000001,814.5],[1742362620000,1.4673910000000001,1.4674520000000002,1.467248,1.4673110000000003,834.6599731445312],[1742362680000,1.4672660000000002,1.4675630000000002,1.4672030000000003,1.4675630000000002,1017],[1742362740000,1.467564,1.4676840000000002,1.467486,1.4676200000000001,1172.969970703125],[1742362800000,1.467653,1.4676600000000002,1.467316,1.467432,1101.06005859375],[1742362860000,1.4674330000000002,1.467475,1.4673410000000002,1.4674000000000003,474.1199951171875],[1742362920000,1.467456,1.4674570000000002,1.4673360000000002,1.4674430000000003,316.0799865722656],[1742362980000,1.4674420000000001,1.4675270000000002,1.4673980000000002,1.4674600000000002,313.6499938964844],[1742363040000,1.4674610000000001,1.4675820000000002,1.4674190000000003,1.4674190000000003,560.6099853515625],[1742363100000,1.4673740000000002,1.4675030000000002,1.4673610000000001,1.4674150000000001,471.6000061035156],[1742363160000,1.4675460000000002,1.467567,1.4674440000000002,1.467567,251.82000732421875],[1742363220000,1.4675870000000002,1.4675870000000002,1.4673950000000002,1.4675430000000003,543.239990234375],[1742363280000,1.4675550000000002,1.4675870000000002,1.467437,1.4674570000000002,664.1099853515625],[1742363340000,1.4674950000000002,1.4676840000000002,1.4674950000000002,1.4676080000000002,662.4000244140625],[1742363400000,1.4675580000000001,1.4678560000000003,1.4674810000000003,1.4678560000000003,325.79998779296875],[1742363460000,1.4678110000000002,1.4678110000000002,1.4673530000000001,1.4674170000000002,745.02001953125],[1742363520000,1.4673990000000001,1.4674380000000002,1.467194,1.4674330000000002,1107.989990234375],[1742363580000,1.467475,1.4674890000000003,1.4671260000000002,1.4671710000000002,752.3099975585938],[1742363640000,1.4672150000000002,1.467445,1.4672150000000002,1.4674010000000002,589.77001953125],[1742363700000,1.467402,1.4675540000000002,1.4671470000000002,1.4672790000000002,802.7100219726562],[1742363760000,1.4672010000000002,1.4672840000000003,1.4672010000000002,1.467278,266.760009765625],[1742363820000,1.4673230000000002,1.467367,1.4670020000000001,1.467367,1208.3399658203125],[1742363880000,1.4672450000000001,1.4674080000000003,1.4672070000000001,1.46737,967.6799926757812],[1742363940000,1.4673640000000001,1.467459,1.467221,1.46737,565.469970703125],[1742364000000,1.4672870000000002,1.4674540000000003,1.467127,1.4674090000000002,1394.550048828125],[1742364060000,1.4674090000000002,1.467545,1.4673140000000002,1.4673730000000003,938.1599731445312],[1742364120000,1.4673730000000003,1.4674220000000002,1.4672000000000003,1.4672710000000002,784.6199951171875],[1742364180000,1.4672920000000003,1.4673300000000002,1.4671370000000001,1.4671370000000001,464.0400085449219],[1742364240000,1.4671820000000002,1.46744,1.4671020000000001,1.4671870000000002,1257.2099609375],[1742364300000,1.4672960000000002,1.4673540000000003,1.4669560000000001,1.4669560000000001,1568.6099853515625],[1742364360000,1.4669630000000002,1.467162,1.466935,1.467027,4933.97998046875],[1742364420000,1.4670090000000002,1.4670990000000002,1.4668330000000003,1.467038,4020.929931640625],[1742364480000,1.4670450000000002,1.4670830000000001,1.466903,1.4669980000000002,1149.2099609375],[1742364540000,1.466992,1.4670370000000001,1.466703,1.4668070000000002,1738.7099609375],[1742364600000,1.4668,1.4669910000000002,1.4667430000000001,1.4669910000000002,1962.719970703125],[1742364660000,1.4669590000000001,1.4669590000000001,1.4668070000000002,1.4668120000000002,1643.489990234375],[1742364720000,1.4668130000000001,1.4669200000000002,1.4666720000000002,1.4668530000000002,1331.6400146484375],[1742364780000,1.4668610000000002,1.467213,1.4668530000000002,1.4671490000000003,2227.949951171875],[1742364840000,1.467194,1.4672520000000002,1.4667470000000002,1.4670360000000002,3354.030029296875],[1742364900000,1.4670300000000003,1.4670980000000002,1.4669250000000003,1.4669720000000002,3058.56005859375],[1742364960000,1.4669470000000002,1.46737,1.4668880000000002,1.4673110000000003,1815.1199951171875],[1742365020000,1.4673490000000002,1.467356,1.4669850000000002,1.467186,2011.77001953125],[1742365080000,1.4671220000000003,1.4671850000000002,1.4667720000000002,1.4667980000000003,1372.5],[1742365140000,1.4668630000000003,1.4670760000000003,1.4668600000000003,1.4669290000000001,1391.31005859375],[1742365200000,1.4669550000000002,1.4669550000000002,1.4667890000000001,1.4668440000000003,1230.5699462890625],[1742365260000,1.4668010000000002,1.466857,1.466514,1.4666590000000002,2983.860107421875],[1742365320000,1.4666970000000001,1.4667480000000002,1.4664990000000002,1.4665850000000002,2759.489990234375],[1742365380000,1.4665590000000002,1.4667020000000002,1.4664160000000002,1.4664730000000001,6592.0498046875],[1742365440000,1.4664590000000002,1.4665740000000003,1.4664020000000002,1.4665500000000002,4290.83984375],[1742365500000,1.4665940000000002,1.466965,1.466444,1.466444,1726.199951171875],[1742365560000,1.4665310000000003,1.4666860000000002,1.4663260000000002,1.4664660000000003,1602.9000244140625],[1742365620000,1.4664660000000003,1.4666830000000002,1.4663450000000002,1.466549,1454.93994140625],[1742365680000,1.466517,1.4665690000000002,1.4664020000000002,1.466509,764.4600219726562],[1742365740000,1.4665100000000002,1.4666700000000001,1.4665100000000002,1.466549,320.5799865722656],[1742365800000,1.4665040000000003,1.4667250000000003,1.4665040000000003,1.4666580000000002,1566],[1742365860000,1.4666580000000002,1.4668900000000002,1.4665180000000002,1.4666260000000002,2022.1199951171875],[1742365920000,1.4665930000000003,1.4670420000000002,1.4665420000000002,1.4669400000000001,1405.6199951171875],[1742365980000,1.466895,1.4671740000000002,1.466895,1.4670260000000002,3245.219970703125],[1742366040000,1.4670910000000001,1.4677390000000001,1.4669550000000002,1.4675610000000001,5157.27001953125],[1742366100000,1.4674900000000002,1.4679440000000001,1.4674900000000002,1.4678300000000002,3219.47998046875],[1742366160000,1.4677660000000001,1.468047,1.467707,1.467807,1535.1300048828125],[1742366220000,1.4677750000000003,1.4678600000000002,1.4676470000000001,1.4676470000000001,1060.3800048828125],[1742366280000,1.4676090000000002,1.4677780000000002,1.4672870000000002,1.4676270000000002,3045.60009765625],[1742366340000,1.4675060000000002,1.4677390000000001,1.467429,1.4676240000000003,1794.1500244140625],[1742366400000,1.4677130000000003,1.4677130000000003,1.4672960000000002,1.467672,4058.010009765625],[1742366460000,1.4676970000000003,1.4677360000000002,1.4674600000000002,1.4676580000000001,1896.3900146484375],[1742366520000,1.467691,1.467761,1.4674880000000001,1.467661,2745],[1742366580000,1.4675970000000003,1.4678350000000002,1.4675190000000002,1.467691,3567.780029296875],[1742366640000,1.467691,1.4679490000000002,1.4675230000000001,1.4676440000000002,1640.0699462890625],[1742366700000,1.4676440000000002,1.4679180000000003,1.4675200000000002,1.4679180000000003,3753.719970703125],[1742366760000,1.4679170000000001,1.467988,1.4674190000000003,1.4676890000000002,2671.199951171875],[1742366820000,1.4677600000000002,1.4677600000000002,1.4675160000000003,1.4676330000000002,1979.280029296875],[1742366880000,1.4674790000000002,1.4679270000000002,1.4674790000000002,1.4676900000000002,2275.919921875],[1742366940000,1.4676250000000002,1.4678430000000002,1.4675340000000001,1.467707,2405.52001953125],[1742367000000,1.4677060000000002,1.467726,1.4674890000000003,1.4676870000000002,857.0700073242188],[1742367060000,1.4677520000000002,1.4679490000000002,1.4676940000000003,1.4678250000000002,1152.9000244140625],[1742367120000,1.4678840000000002,1.468177,1.4677240000000003,1.4677480000000003,2533.860107421875],[1742367180000,1.467607,1.467818,1.4675410000000002,1.467718,764.4600219726562],[1742367240000,1.467675,1.4676890000000002,1.4675340000000001,1.4676890000000002,382.32000732421875],[1742367300000,1.4676110000000002,1.4680220000000002,1.4676110000000002,1.467977,1306.97998046875],[1742367360000,1.4678910000000003,1.4678910000000003,1.4675380000000002,1.4677040000000001,2318.219970703125],[1742367420000,1.4676770000000001,1.4676770000000001,1.4671520000000002,1.4673720000000001,5635.080078125],[1742367480000,1.4673720000000001,1.4674540000000003,1.467105,1.4673140000000002,4568.39990234375],[1742367540000,1.4672810000000003,1.4674410000000002,1.4670180000000002,1.4670300000000003,4808.7001953125],[1742367600000,1.4671390000000002,1.4674540000000003,1.4669860000000001,1.4672930000000002,5601.77978515625],[1742367660000,1.4673440000000002,1.4676740000000001,1.4672040000000002,1.4672040000000002,6600.06005859375],[1742367720000,1.467197,1.4672040000000002,1.4667520000000003,1.466819,5555.7001953125],[1742367780000,1.4668200000000002,1.4670050000000001,1.466803,1.466803,4344.2998046875],[1742367840000,1.4667890000000001,1.4667960000000002,1.46663,1.4667390000000002,3114.360107421875],[1742367900000,1.4666970000000001,1.466889,1.4666900000000003,1.4668230000000002,4393.97998046875],[1742367960000,1.4668610000000002,1.4669320000000001,1.4665930000000003,1.466706,4529.52001953125],[1742368020000,1.4667500000000002,1.466792,1.4664860000000002,1.4666000000000001,2706.389892578125],[1742368080000,1.4666070000000002,1.4667160000000001,1.4662700000000002,1.4663130000000002,3232.260009765625],[1742368140000,1.4662690000000003,1.466325,1.4658660000000001,1.465888,5898.68994140625],[1742368200000,1.4659750000000003,1.4663370000000002,1.465791,1.4662300000000001,5747.0400390625],[1742368260000,1.4662290000000002,1.466247,1.465899,1.4661150000000003,4549.0498046875],[1742368320000,1.4661070000000003,1.4663370000000002,1.466101,1.4663070000000002,3550.77001953125],[1742368380000,1.4662990000000002,1.4663000000000002,1.4659240000000002,1.465942,3614.0400390625],[1742368440000,1.465942,1.4661800000000003,1.4658520000000002,1.465988,5855.31005859375],[1742368500000,1.4659820000000001,1.4660810000000002,1.4656930000000001,1.4658080000000002,5787.18017578125],[1742368560000,1.465815,1.4661430000000002,1.465718,1.4661430000000002,5471.5498046875],[1742368620000,1.4661870000000001,1.4662300000000001,1.465939,1.4659760000000002,1881.0899658203125],[1742368680000,1.4659750000000003,1.466147,1.465629,1.4661050000000002,5048.009765625],[1742368740000,1.4661170000000001,1.4662070000000003,1.465958,1.4660320000000002,3840.2099609375],[1742368800000,1.4659900000000001,1.4661400000000002,1.4659000000000002,1.4660000000000002,4842.6298828125],[1742368860000,1.4658910000000003,1.4658910000000003,1.4656400000000003,1.4658330000000002,4935.8701171875],[1742368920000,1.4658250000000002,1.4662680000000001,1.4657920000000002,1.466209,5737.68017578125],[1742368980000,1.4662160000000002,1.4662160000000002,1.4658270000000002,1.466077,6617.06982421875],[1742369040000,1.4660980000000001,1.4661420000000003,1.46554,1.46554,4662.81005859375],[1742369100000,1.4654970000000003,1.4658550000000001,1.4654650000000002,1.465842,4341.509765625],[1742369160000,1.4658350000000002,1.466023,1.4656250000000002,1.4659830000000003,3664.43994140625],[1742369220000,1.4659910000000003,1.4659910000000003,1.4657140000000002,1.4657140000000002,3119.760009765625],[1742369280000,1.4657220000000002,1.4657840000000002,1.4650130000000001,1.465664,4085.3701171875],[1742369340000,1.465645,1.4657210000000003,1.4654620000000003,1.4655960000000001,3643.3798828125],[1742369400000,1.4656040000000001,1.4656410000000002,1.4645310000000002,1.4646200000000003,6036.1201171875],[1742369460000,1.464533,1.4647050000000001,1.4643580000000003,1.4643910000000002,4864.0498046875],[1742369520000,1.4643970000000002,1.4647500000000002,1.4638890000000002,1.4639320000000002,5087.16015625],[1742369580000,1.4639520000000001,1.4639650000000002,1.4635490000000002,1.4635870000000002,5535.35986328125],[1742369640000,1.463556,1.4636840000000002,1.4633260000000001,1.463394,4712.580078125],[1742369700000,1.4633760000000002,1.4635540000000002,1.4628860000000001,1.4629,7518.68994140625],[1742369760000,1.4629060000000003,1.4631260000000001,1.4616050000000003,1.4616050000000003,9046.080078125],[1742369820000,1.4616120000000001,1.4616120000000001,1.460498,1.4609200000000002,13025.16015625],[1742369880000,1.4609500000000002,1.461367,1.4604040000000003,1.461097,11296.5302734375],[1742369940000,1.461051,1.4617390000000001,1.4610390000000002,1.4612990000000001,8885.0703125],[1742370000000,1.4613000000000003,1.4614260000000001,1.460981,1.4610680000000003,7900.02001953125],[1742370060000,1.461105,1.4613030000000002,1.460679,1.4611980000000002,8819.3701171875],[1742370120000,1.4611980000000002,1.4616200000000001,1.4604570000000001,1.4604970000000002,7094.06982421875],[1742370180000,1.4606100000000002,1.4609790000000002,1.4596230000000001,1.4609400000000001,13180.3203125],[1742370240000,1.4609210000000001,1.461232,1.4602600000000001,1.4612190000000003,7677],[1742370300000,1.461213,1.4614110000000002,1.4609220000000003,1.4609600000000003,5198.669921875],[1742370360000,1.4609670000000001,1.4612720000000001,1.4609670000000001,1.461143,4039.64990234375],[1742370420000,1.4611060000000002,1.4611990000000001,1.4605660000000003,1.4611120000000002,5094.5400390625],[1742370480000,1.4611490000000003,1.4612850000000002,1.4604510000000002,1.461046,8145.72021484375],[1742370540000,1.4610200000000002,1.4616280000000001,1.460865,1.4616270000000002,7248.68994140625],[1742370600000,1.4616350000000002,1.4620480000000002,1.4616350000000002,1.4618470000000001,7333.64990234375],[1742370660000,1.4618470000000001,1.4622600000000001,1.4618100000000003,1.4622150000000003,8100.81005859375],[1742370720000,1.4622020000000002,1.4629590000000001,1.4620000000000002,1.462808,5605.47021484375],[1742370780000,1.4628140000000003,1.4628590000000001,1.4621380000000002,1.4622110000000001,6492.77978515625],[1742370840000,1.462217,1.4625900000000003,1.462101,1.462576,4619.52001953125],[1742370900000,1.4626350000000001,1.4630060000000003,1.4624910000000002,1.462916,6056.4599609375],[1742370960000,1.462916,1.462946,1.4626310000000002,1.462946,4616.91015625],[1742371020000,1.462903,1.463583,1.46273,1.4635320000000003,3097.169921875],[1742371080000,1.4635320000000003,1.463661,1.4630830000000001,1.4632290000000001,5383.43994140625],[1742371140000,1.4632490000000002,1.463267,1.462703,1.463097,5888.8798828125],[1742371200000,1.4631470000000002,1.4644530000000002,1.4631470000000002,1.464333,9836.3701171875],[1742371260000,1.4643020000000002,1.4644040000000003,1.46378,1.4643450000000002,10310.3095703125],[1742371320000,1.4643510000000002,1.464641,1.4642870000000001,1.4646270000000001,7093.52978515625],[1742371380000,1.4646200000000003,1.4650040000000002,1.4644370000000002,1.4648510000000001,4486.0498046875],[1742371440000,1.4648500000000002,1.4648700000000001,1.46436,1.4643860000000002,8510.669921875],[1742371500000,1.4644490000000001,1.464746,1.4641620000000002,1.464714,9254.33984375],[1742371560000,1.464652,1.464808,1.4643350000000002,1.4645070000000002,8882.8203125],[1742371620000,1.4645020000000002,1.4647770000000002,1.4643300000000001,1.464611,7515.4501953125],[1742371680000,1.4646240000000001,1.4647000000000001,1.4643950000000001,1.4645200000000003,7118.72998046875],[1742371740000,1.4645270000000001,1.4646080000000001,1.4641720000000003,1.4643460000000001,8441.73046875],[1742371800000,1.4643780000000002,1.464633,1.4642060000000001,1.4642600000000001,5236.02001953125],[1742371860000,1.4642800000000002,1.4645860000000002,1.4642600000000001,1.4643500000000003,5541.1201171875],[1742371920000,1.464344,1.4643810000000002,1.4641150000000003,1.4642300000000001,5528.7001953125],[1742371980000,1.464231,1.4642560000000002,1.4639940000000002,1.4641340000000003,4754.16015625],[1742372040000,1.4641590000000002,1.4643640000000002,1.4641170000000001,1.4641410000000001,3026.52001953125],[1742372100000,1.4641490000000001,1.4643770000000003,1.4639820000000001,1.464001,3247.56005859375],[1742372160000,1.463996,1.464231,1.4638350000000002,1.4638480000000003,4519.52978515625],[1742372220000,1.463842,1.464301,1.463842,1.464263,4041.719970703125],[1742372280000,1.4642560000000002,1.4643390000000003,1.464123,1.464231,3782.52001953125],[1742372340000,1.4642320000000002,1.4643840000000001,1.4641610000000003,1.464225,3473.010009765625],[1742372400000,1.464212,1.4642890000000002,1.4639510000000002,1.4642370000000002,5154.93017578125],[1742372460000,1.464244,1.4643960000000003,1.464047,1.4640910000000003,3454.919921875],[1742372520000,1.464028,1.464522,1.4637750000000003,1.4644210000000002,4873.31982421875],[1742372580000,1.4644260000000002,1.4645800000000002,1.4643160000000002,1.4645070000000002,3830.93994140625],[1742372640000,1.4645150000000002,1.4653180000000001,1.4644240000000002,1.4653000000000003,5468.1298828125],[1742372700000,1.465275,1.465275,1.4649150000000002,1.4649400000000001,5431.68017578125],[1742372760000,1.4649410000000003,1.4651200000000002,1.4647790000000003,1.4650060000000003,3475.7099609375],[1742372820000,1.4649930000000002,1.4649930000000002,1.4645460000000001,1.4646210000000002,2153.070068359375],[1742372880000,1.4646270000000001,1.4647210000000002,1.4644490000000001,1.4646010000000003,2385.81005859375],[1742372940000,1.4645940000000002,1.4649520000000003,1.464401,1.4647530000000002,6543],[1742373000000,1.4647520000000003,1.4650790000000002,1.4647320000000001,1.4650790000000002,2681.909912109375],[1742373060000,1.4650470000000002,1.4651480000000001,1.464711,1.464711,2184.300048828125],[1742373120000,1.4646670000000002,1.464722,1.4643670000000002,1.464622,4089.780029296875],[1742373180000,1.464622,1.464773,1.4643590000000002,1.4644740000000003,7625.43017578125],[1742373240000,1.4644800000000002,1.4647550000000003,1.4644480000000002,1.4647420000000002,7226.27978515625],[1742373300000,1.464741,1.4647540000000001,1.4643190000000001,1.4644850000000003,5586.47998046875],[1742373360000,1.4644780000000002,1.4648830000000002,1.464428,1.4647010000000003,4047.929931640625],[1742373420000,1.4646810000000001,1.4648090000000002,1.4645260000000002,1.4645270000000001,4138.919921875],[1742373480000,1.4644210000000002,1.4645280000000003,1.464231,1.464231,5526.5400390625],[1742373540000,1.4642000000000002,1.464514,1.4641490000000001,1.464344,6610.9501953125],[1742373600000,1.464344,1.46476,1.4642690000000003,1.4643530000000002,5159.52001953125],[1742373660000,1.4643530000000002,1.4644810000000001,1.4642510000000002,1.4642690000000003,6519.419921875],[1742373720000,1.4642270000000002,1.4643110000000001,1.4641140000000001,1.4642260000000002,3967.919921875],[1742373780000,1.4642270000000002,1.4642270000000002,1.4636580000000001,1.464028,5370.66015625],[1742373840000,1.464028,1.4641570000000002,1.4635690000000001,1.4637080000000002,6256.080078125],[1742373900000,1.4636770000000001,1.4638110000000002,1.4634740000000002,1.4636270000000002,6867.08984375],[1742373960000,1.4635820000000002,1.463726,1.4635000000000002,1.4635010000000002,3513.330078125],[1742374020000,1.4635080000000003,1.463737,1.4634700000000003,1.463564,2104.739990234375],[1742374080000,1.4635570000000002,1.463602,1.4632680000000002,1.4634420000000001,5092.2001953125],[1742374140000,1.4634420000000001,1.4634420000000001,1.4632010000000002,1.4632850000000002,3260.429931640625],[1742374200000,1.4632850000000002,1.4633580000000002,1.4631230000000002,1.463278,3847.409912109375],[1742374260000,1.463278,1.4634850000000001,1.463205,1.4632170000000002,4231.35009765625],[1742374320000,1.463243,1.4634090000000002,1.4631570000000003,1.463216,3340.889892578125],[1742374380000,1.463189,1.4632850000000002,1.463151,1.4632840000000003,2480.85009765625],[1742374440000,1.4632840000000003,1.4638400000000003,1.4632260000000001,1.4637900000000001,2854.530029296875],[1742374500000,1.4638210000000003,1.4639560000000003,1.4637760000000002,1.4639170000000001,4075.3798828125],[1742374560000,1.464012,1.4641760000000001,1.4639990000000003,1.4640760000000002,2365.110107421875],[1742374620000,1.464069,1.4641570000000002,1.4638950000000002,1.4638950000000002,3051.5400390625],[1742374680000,1.4638900000000001,1.4641380000000002,1.4638570000000002,1.4641060000000001,2617.469970703125],[1742374740000,1.4641130000000002,1.4641130000000002,1.4638270000000002,1.463966,2522.340087890625],[1742374800000,1.4639650000000002,1.4640440000000001,1.463826,1.464001,3146.39990234375],[1742374860000,1.4640000000000002,1.4642190000000002,1.4639750000000002,1.4642190000000002,2761.469970703125],[1742374920000,1.4642190000000002,1.4644370000000002,1.464174,1.4642180000000002,2673.360107421875],[1742374980000,1.4642190000000002,1.4643500000000003,1.4641290000000002,1.4643490000000001,3915.360107421875],[1742375040000,1.4643500000000003,1.4643500000000003,1.4638210000000003,1.463915,2327.85009765625],[1742375100000,1.4639080000000002,1.4639450000000003,1.463421,1.4636950000000002,2643.47998046875],[1742375160000,1.4636950000000002,1.4638330000000002,1.4636950000000002,1.4637760000000002,3794.669921875],[1742375220000,1.4637760000000002,1.4642830000000002,1.4637710000000002,1.4641600000000001,5912.10009765625],[1742375280000,1.4641540000000002,1.4643050000000002,1.4639370000000003,1.4639380000000002,5803.740234375],[1742375340000,1.4639800000000003,1.464136,1.4638980000000001,1.4640840000000002,3553.02001953125],[1742375400000,1.4640920000000002,1.4640920000000002,1.4638650000000002,1.4639170000000001,2395.35009765625],[1742375460000,1.4639100000000003,1.4641480000000002,1.46375,1.4641110000000002,4354.740234375],[1742375520000,1.464104,1.4641170000000001,1.46388,1.4639620000000002,5014.6201171875],[1742375580000,1.4639570000000002,1.4639570000000002,1.4634000000000003,1.463445,4383.72021484375],[1742375640000,1.463445,1.4636040000000001,1.463297,1.463297,4581.18017578125],[1742375700000,1.4632910000000001,1.4636820000000001,1.463267,1.4636430000000002,5096.97021484375],[1742375760000,1.4636380000000002,1.4636770000000001,1.4634840000000002,1.463502,5804.3701171875],[1742375820000,1.463502,1.463985,1.4634900000000002,1.4638270000000002,5789.7001953125],[1742375880000,1.4638330000000002,1.4638590000000002,1.4635700000000003,1.4636320000000003,4357.6201171875],[1742375940000,1.4636570000000002,1.4637090000000001,1.463564,1.463634,3009.239990234375],[1742376000000,1.4636470000000001,1.4637140000000002,1.463583,1.4636950000000002,2426.1298828125],[1742376060000,1.4637400000000003,1.4639830000000003,1.463621,1.46388,5516.81982421875],[1742376120000,1.4638810000000002,1.464104,1.4637240000000002,1.4637240000000002,3137.85009765625],[1742376180000,1.4637430000000002,1.4640260000000003,1.463723,1.4638870000000002,4609.89013671875],[1742376240000,1.4638790000000002,1.4641860000000002,1.4638740000000001,1.464066,3963.9599609375],[1742376300000,1.4640720000000003,1.4640720000000003,1.4638750000000003,1.4639060000000002,4718.06982421875],[1742376360000,1.463899,1.46432,1.463888,1.4643190000000001,4895.81982421875],[1742376420000,1.4642940000000002,1.4643000000000002,1.46395,1.4641680000000001,3716.72998046875],[1742376480000,1.464193,1.4643150000000003,1.4639920000000002,1.463993,1808.9100341796875],[1742376540000,1.4640800000000003,1.464503,1.4640800000000003,1.4643320000000002,2668.77001953125],[1742376600000,1.4643260000000002,1.4647020000000002,1.4643140000000001,1.4644770000000003,3913.02001953125],[1742376660000,1.464471,1.4648630000000002,1.4644510000000002,1.4646990000000002,7724.8798828125],[1742376720000,1.464692,1.4652060000000002,1.464692,1.4650940000000001,7147.7998046875],[1742376780000,1.4650690000000002,1.465259,1.464876,1.4650090000000002,5047.830078125],[1742376840000,1.4649780000000001,1.465078,1.4649200000000002,1.4649590000000001,5132.25],[1742376900000,1.4649330000000003,1.4649520000000003,1.4644910000000002,1.4644910000000002,4004.909912109375],[1742376960000,1.4644920000000001,1.4648610000000002,1.4644530000000002,1.464819,6416.10009765625],[1742377020000,1.4648180000000002,1.4651220000000003,1.464773,1.4651220000000003,5798.7900390625],[1742377080000,1.465097,1.465097,1.464576,1.4649560000000001,5869.080078125],[1742377140000,1.4649630000000002,1.4650960000000002,1.4648770000000002,1.464992,1968.1199951171875],[1742377200000,1.4650370000000001,1.4651380000000003,1.4648020000000002,1.4649690000000002,3595.679931640625],[1742377260000,1.4649690000000002,1.4651280000000002,1.4646210000000002,1.464803,4591.97998046875],[1742377320000,1.4647970000000001,1.4648740000000002,1.4644580000000003,1.4644590000000002,4132.43994140625],[1742377380000,1.4644580000000003,1.4645480000000002,1.4642340000000003,1.4645480000000002,3953.52001953125],[1742377440000,1.4645480000000002,1.4645660000000003,1.463985,1.4639910000000003,4810.9501953125],[1742377500000,1.464004,1.4640600000000001,1.4638470000000001,1.4639510000000002,2360.429931640625],[1742377560000,1.4639510000000002,1.4642640000000002,1.463926,1.46415,3417.300048828125],[1742377620000,1.4641080000000002,1.4643420000000003,1.46405,1.4643000000000002,2943.5400390625],[1742377680000,1.4643430000000002,1.4648290000000002,1.4643430000000002,1.4646350000000001,1996.1099853515625],[1742377740000,1.464679,1.4649530000000002,1.464614,1.464908,3943.080078125],[1742377800000,1.4649280000000002,1.4651500000000002,1.4648820000000002,1.4650260000000002,2457.449951171875],[1742377860000,1.4649880000000002,1.4651280000000002,1.4647630000000003,1.465035,4466.16015625],[1742377920000,1.4650220000000003,1.4652870000000002,1.4648850000000002,1.4652820000000002,3374.280029296875],[1742377980000,1.4653250000000002,1.4653580000000002,1.4649610000000002,1.4651020000000001,5756.669921875],[1742378040000,1.4650900000000002,1.4650900000000002,1.464579,1.4645970000000001,6907.9501953125],[1742378100000,1.464598,1.4650440000000002,1.4645900000000003,1.4646690000000002,8302.8603515625],[1742378160000,1.4646240000000001,1.4651,1.4646240000000001,1.4650480000000001,6682.68017578125],[1742378220000,1.465043,1.465113,1.4646860000000002,1.464706,6827.490234375],[1742378280000,1.464706,1.464706,1.4644310000000003,1.464482,6902.009765625],[1742378340000,1.4644750000000002,1.464603,1.464258,1.4645850000000002,5899.31982421875],[1742378400000,1.464603,1.4648280000000002,1.464271,1.4646180000000002,4869.4501953125],[1742378460000,1.4645930000000003,1.4646620000000001,1.4639460000000002,1.4639460000000002,6785.91015625],[1742378520000,1.464093,1.4647320000000001,1.4638630000000001,1.464522,7928.27978515625],[1742378580000,1.4645280000000003,1.464808,1.4643210000000002,1.4643340000000002,7676.009765625],[1742378640000,1.4643340000000002,1.4646280000000003,1.4642560000000002,1.4644700000000002,6595.2900390625],[1742378700000,1.4644700000000002,1.4646100000000002,1.464236,1.4643720000000002,7431.2099609375],[1742378760000,1.464409,1.4644930000000003,1.4641420000000003,1.4643720000000002,6477.47998046875],[1742378820000,1.4641990000000003,1.4645120000000003,1.4640530000000003,1.4643340000000002,8046.35986328125],[1742378880000,1.4643340000000002,1.4644800000000002,1.4639110000000002,1.4639160000000002,8364.240234375],[1742378940000,1.4638240000000002,1.4641520000000001,1.4638240000000002,1.4638860000000002,8459.2802734375],[1742379000000,1.4639170000000001,1.4642160000000002,1.4638590000000002,1.464209,9155.7001953125],[1742379060000,1.4641840000000002,1.4644590000000002,1.463885,1.464123,5556.60009765625],[1742379120000,1.464123,1.46476,1.4640340000000003,1.4647280000000003,4624.64990234375],[1742379180000,1.4647210000000002,1.4647720000000002,1.464185,1.4642910000000002,7100.91015625],[1742379240000,1.4644390000000003,1.4647580000000002,1.4642670000000002,1.464417,4860.990234375],[1742379300000,1.4644380000000001,1.4646610000000002,1.4640530000000003,1.4641670000000002,3601.800048828125],[1742379360000,1.4642240000000002,1.464282,1.463934,1.4639790000000001,2026.97998046875],[1742379420000,1.4639980000000001,1.4641960000000003,1.4638660000000001,1.4640950000000001,2202.75],[1742379480000,1.464069,1.4643320000000002,1.4638060000000002,1.4638750000000003,3902.39990234375],[1742379540000,1.4639060000000002,1.4642150000000003,1.4637730000000002,1.4639620000000002,1998.81005859375],[1742379600000,1.4639620000000002,1.4643190000000001,1.4639180000000003,1.4641610000000003,2104.02001953125],[1742379660000,1.4641170000000001,1.4649330000000003,1.4641170000000001,1.4647990000000002,6282.89990234375],[1742379720000,1.4648050000000001,1.4650330000000003,1.4644620000000002,1.464773,5703.75],[1742379780000,1.4648370000000002,1.4650580000000002,1.464695,1.4647340000000002,3895.3798828125],[1742379840000,1.4647210000000002,1.4648690000000002,1.4646000000000001,1.4646070000000002,2444.1298828125],[1742379900000,1.464768,1.464768,1.4640600000000001,1.4642640000000002,2358.89990234375],[1742379960000,1.464371,1.4647670000000002,1.4642810000000002,1.464549,3886.3798828125],[1742380020000,1.4646070000000002,1.464695,1.464147,1.4642490000000001,2141.18994140625],[1742380080000,1.4642490000000001,1.4645930000000003,1.464204,1.4643190000000001,2593.43994140625],[1742380140000,1.4643190000000001,1.4645610000000002,1.4641920000000002,1.4644780000000002,4412.97021484375],[1742380200000,1.464433,1.4645920000000001,1.463858,1.4644470000000003,3434.760009765625],[1742380260000,1.464352,1.4644080000000002,1.464069,1.4643640000000002,2883.9599609375],[1742380320000,1.4643210000000002,1.4643210000000002,1.463683,1.4640160000000002,2348.909912109375],[1742380380000,1.4640170000000001,1.4641180000000003,1.46378,1.4639400000000002,2630.429931640625],[1742380440000,1.463934,1.4643030000000001,1.4637400000000003,1.4642780000000002,2367.179931640625],[1742380500000,1.4642770000000003,1.464328,1.4636410000000002,1.4637510000000002,1305.6300048828125],[1742380560000,1.4638330000000002,1.463947,1.4636310000000001,1.4636890000000002,922.0499877929688],[1742380620000,1.463688,1.4636890000000002,1.4632070000000001,1.4633520000000002,903.4199829101562],[1742380680000,1.4633960000000001,1.4635860000000003,1.463205,1.4633260000000001,2285.820068359375],[1742380740000,1.4632630000000002,1.463429,1.4630710000000002,1.4633770000000001,1324.260009765625],[1742380800000,1.4633200000000002,1.463421,1.4628970000000001,1.4630530000000002,3160.169921875],[1742380860000,1.4630150000000002,1.4632180000000001,1.4630150000000002,1.463154,2671.830078125],[1742380920000,1.463116,1.4637390000000001,1.463059,1.4634950000000002,4480.740234375],[1742380980000,1.4636220000000002,1.46375,1.4634120000000002,1.4635090000000002,3083.31005859375],[1742381040000,1.4634820000000002,1.4635900000000002,1.4632920000000003,1.4635780000000003,3709.6201171875],[1742381100000,1.4636050000000003,1.464263,1.4635610000000001,1.4639630000000001,4953.06005859375],[1742381160000,1.4640070000000003,1.4640270000000002,1.4637010000000001,1.4637270000000002,2030.6700439453125],[1742381220000,1.4637270000000002,1.4641570000000002,1.4637270000000002,1.464109,3467.699951171875],[1742381280000,1.4641100000000002,1.4643770000000003,1.4639170000000001,1.464293,3777.389892578125],[1742381340000,1.4642990000000002,1.4646310000000002,1.4642050000000002,1.4645800000000002,4525.10986328125],[1742381400000,1.4645690000000002,1.4647280000000003,1.4642620000000002,1.4642620000000002,2478.9599609375],[1742381460000,1.4642620000000002,1.4644350000000002,1.464077,1.4642220000000001,3596.580078125],[1742381520000,1.4642460000000002,1.4644880000000002,1.4642340000000003,1.464266,3463.830078125],[1742381580000,1.4642670000000002,1.464509,1.4642670000000002,1.464503,2011.5899658203125],[1742381640000,1.464514,1.464687,1.4644530000000002,1.4646160000000001,3559.409912109375],[1742381700000,1.4646100000000002,1.4647690000000002,1.4645460000000001,1.4647430000000001,3076.739990234375],[1742381760000,1.4647430000000001,1.4648780000000001,1.4645990000000002,1.4646990000000002,2717.550048828125],[1742381820000,1.4647000000000001,1.4649990000000002,1.4645780000000002,1.4646610000000002,7001.009765625],[1742381880000,1.4646670000000002,1.4647310000000002,1.4644560000000002,1.4644890000000002,9439.740234375],[1742381940000,1.4645400000000002,1.4647310000000002,1.4644810000000001,1.4645740000000003,6709.9501953125],[1742382000000,1.4645740000000003,1.4646160000000001,1.4644650000000001,1.4646160000000001,4234.22998046875],[1742382060000,1.4646160000000001,1.4648900000000002,1.4646150000000002,1.464768,5237.64013671875],[1742382120000,1.4647690000000002,1.4647800000000002,1.464468,1.4645190000000001,3887.280029296875],[1742382180000,1.4644750000000002,1.4647180000000002,1.4644640000000002,1.464584,2674.080078125],[1742382240000,1.464584,1.4646100000000002,1.4643860000000002,1.4644940000000002,3980.159912109375],[1742382300000,1.4644880000000002,1.4645080000000001,1.464328,1.464347,1188],[1742382360000,1.4644100000000002,1.464468,1.4639630000000001,1.464174,1701.9000244140625],[1742382420000,1.4641670000000002,1.4644000000000001,1.463996,1.464387,3565.43994140625],[1742382480000,1.4643920000000001,1.464444,1.4643150000000003,1.4643190000000001,3992.580078125],[1742382540000,1.4642870000000001,1.464409,1.4641790000000001,1.464344,3249.89990234375],[1742382600000,1.464333,1.4644210000000002,1.464185,1.4644210000000002,3478.77001953125],[1742382660000,1.4643780000000002,1.4647480000000002,1.4642960000000003,1.4646260000000002,5007.8701171875],[1742382720000,1.464595,1.4647610000000002,1.4645640000000002,1.4647280000000003,3200.580078125],[1742382780000,1.4647280000000003,1.464908,1.4645050000000002,1.464746,4122.6298828125],[1742382840000,1.4647470000000002,1.464792,1.4644230000000003,1.464506,3788.280029296875],[1742382900000,1.4645180000000002,1.4646010000000003,1.4644030000000001,1.464463,1999.3499755859375],[1742382960000,1.464471,1.464668,1.4643680000000001,1.4645720000000002,4704.39013671875],[1742383020000,1.46456,1.464687,1.464514,1.4646230000000002,3212.72998046875],[1742383080000,1.464611,1.4649170000000002,1.4645400000000002,1.464892,2544.75],[1742383140000,1.464846,1.4648530000000002,1.4645580000000002,1.4645580000000002,4592.97021484375],[1742383200000,1.4645320000000002,1.4647230000000002,1.464374,1.4645380000000001,5509.080078125],[1742383260000,1.4645700000000001,1.4646640000000002,1.4644510000000002,1.4644940000000002,3478.77001953125],[1742383320000,1.4645000000000001,1.4645500000000002,1.4643860000000002,1.4644660000000003,5144.0400390625],[1742383380000,1.464498,1.4649760000000003,1.464498,1.4648600000000003,4562.91015625],[1742383440000,1.4648600000000003,1.4649630000000002,1.4646890000000001,1.4647510000000001,1708.469970703125],[1742383500000,1.464733,1.4650840000000003,1.464733,1.464884,2853.81005859375],[1742383560000,1.4648900000000002,1.4650910000000001,1.4648500000000002,1.4650020000000001,3578.489990234375],[1742383620000,1.4650020000000001,1.4651360000000002,1.46497,1.4650030000000003,2702.340087890625],[1742383680000,1.4650040000000002,1.4651820000000002,1.4645620000000001,1.464568,2457.449951171875],[1742383740000,1.464568,1.464819,1.4645540000000001,1.464641,2433.06005859375],[1742383800000,1.464641,1.4646540000000001,1.464444,1.4644670000000002,3141.6298828125],[1742383860000,1.4644230000000003,1.4645740000000003,1.464417,1.4644920000000001,1253.4300537109375],[1742383920000,1.464517,1.4647310000000002,1.464441,1.4647310000000002,1875.5999755859375],[1742383980000,1.4647500000000002,1.4648600000000003,1.464692,1.4648090000000002,1955.699951171875],[1742384040000,1.4648020000000002,1.4651210000000001,1.4648020000000002,1.4650330000000003,4065.389892578125],[1742384100000,1.4650060000000003,1.4651570000000003,1.464814,1.4651380000000003,4317.02978515625],[1742384160000,1.4651310000000002,1.465151,1.4646860000000002,1.464814,1998.989990234375],[1742384220000,1.4647890000000001,1.464911,1.464746,1.46476,2880.89990234375],[1742384280000,1.46476,1.4651180000000001,1.4646260000000002,1.4650790000000002,1980.449951171875],[1742384340000,1.465124,1.465124,1.4645670000000002,1.4646120000000002,2964.780029296875],[1742384400000,1.464611,1.4647820000000003,1.464598,1.46463,4802.490234375],[1742384460000,1.4646430000000001,1.4650340000000002,1.46463,1.4649390000000002,5823],[1742384520000,1.4649320000000001,1.4649900000000002,1.4647400000000002,1.4649900000000002,2246.489990234375],[1742384580000,1.4650610000000002,1.4652600000000002,1.464946,1.4652460000000003,2444.93994140625],[1742384640000,1.4652530000000001,1.4653740000000002,1.4651120000000002,1.4652690000000002,4060.530029296875],[1742384700000,1.4652690000000002,1.4654380000000002,1.4652370000000001,1.465418,3607.830078125],[1742384760000,1.4654170000000002,1.4654700000000003,1.465232,1.465232,1896.3900146484375],[1742384820000,1.46524,1.4654120000000002,1.4651570000000003,1.4651570000000003,1797.3900146484375],[1742384880000,1.4651630000000002,1.465213,1.4651490000000003,1.4651490000000003,986.6699829101562],[1742384940000,1.4651750000000001,1.4652440000000002,1.4651680000000002,1.4651990000000001,1293.2099609375],[1742385000000,1.4651990000000001,1.4654950000000002,1.465078,1.465386,2295.179931640625],[1742385060000,1.4653850000000002,1.4655380000000002,1.4652820000000002,1.4655380000000002,3280.050048828125],[1742385120000,1.4655120000000001,1.4659290000000003,1.465499,1.4658520000000002,3453.840087890625],[1742385180000,1.4658520000000002,1.465853,1.4654900000000002,1.4654900000000002,2828.340087890625],[1742385240000,1.4655150000000001,1.4655420000000001,1.4651690000000002,1.4652720000000001,1992.8699951171875],[1742385300000,1.4652650000000003,1.4655860000000003,1.465248,1.4655850000000001,2592.719970703125],[1742385360000,1.4655300000000002,1.4658090000000001,1.4649280000000002,1.4652300000000003,5061.14990234375],[1742385420000,1.4653170000000002,1.4655340000000001,1.464992,1.4655110000000002,4847.490234375],[1742385480000,1.465491,1.465529,1.4652340000000001,1.4653360000000002,4139.4599609375],[1742385540000,1.4653310000000002,1.465486,1.4653180000000001,1.4654220000000002,3223.97998046875],[1742385600000,1.4654340000000001,1.4656380000000002,1.4653380000000003,1.4654680000000002,3975.570068359375],[1742385660000,1.4654730000000002,1.4658140000000002,1.4654410000000002,1.465591,3421.6201171875],[1742385720000,1.465591,1.4658400000000003,1.4654660000000002,1.4658270000000002,3940.64990234375],[1742385780000,1.4657950000000002,1.4657950000000002,1.4655300000000002,1.4655950000000002,3297.06005859375],[1742385840000,1.4656010000000002,1.465939,1.4655490000000002,1.4659330000000002,4438.259765625],[1742385900000,1.4659320000000002,1.4662060000000001,1.4658030000000002,1.466136,5152.85986328125],[1742385960000,1.4661430000000002,1.4662610000000003,1.4661400000000002,1.4661730000000002,4056.929931640625],[1742386020000,1.4661730000000002,1.4661790000000001,1.4660320000000002,1.4661000000000002,3395.8798828125],[1742386080000,1.4661450000000003,1.466455,1.4661180000000003,1.4663660000000003,3081.419921875],[1742386140000,1.466347,1.4663480000000002,1.4660700000000002,1.4661350000000002,3441.8701171875],[1742386200000,1.4660030000000002,1.466004,1.465715,1.4658440000000001,3809.159912109375],[1742386260000,1.4658000000000002,1.4662260000000003,1.4657170000000002,1.4662190000000002,3352.590087890625],[1742386320000,1.4662570000000001,1.4664470000000003,1.4661690000000003,1.4664150000000002,3249.27001953125],[1742386380000,1.4664580000000003,1.4664840000000001,1.4662000000000002,1.4662500000000003,5178.06005859375],[1742386440000,1.466258,1.4664480000000002,1.466244,1.466333,2730.510009765625],[1742386500000,1.466333,1.466509,1.4663150000000003,1.4664450000000002,3604.860107421875],[1742386560000,1.4664370000000002,1.466533,1.4664180000000002,1.4665260000000002,2628],[1742386620000,1.4664830000000002,1.4665850000000002,1.466374,1.4664130000000002,1236.9599609375],[1742386680000,1.4664120000000003,1.4664180000000002,1.4661620000000002,1.4661620000000002,3349.43994140625],[1742386740000,1.4661570000000002,1.466638,1.4661570000000002,1.4666050000000002,3376.080078125],[1742386800000,1.4665620000000001,1.4668710000000003,1.4664830000000002,1.466765,2717.639892578125],[1742386860000,1.4667710000000003,1.4668450000000002,1.466509,1.4667400000000002,3643.64990234375],[1742386920000,1.4667400000000002,1.4668600000000003,1.4666880000000002,1.4668080000000001,1042.9200439453125],[1742386980000,1.4668970000000001,1.4668970000000001,1.4666440000000003,1.4666450000000002,2061.360107421875],[1742387040000,1.4666450000000002,1.4666710000000003,1.4663890000000002,1.4663890000000002,2766.239990234375],[1742387100000,1.4663890000000002,1.4663890000000002,1.4659450000000003,1.46605,3028.139892578125],[1742387160000,1.4660430000000002,1.4668070000000002,1.4660320000000002,1.4663930000000003,5227.64990234375],[1742387220000,1.4664120000000003,1.466668,1.466328,1.4666150000000002,5815.97998046875],[1742387280000,1.4665960000000002,1.4667350000000001,1.4663450000000002,1.4663890000000002,5961.330078125],[1742387340000,1.466371,1.4666400000000002,1.4663450000000002,1.4665420000000002,4892.669921875],[1742387400000,1.4664910000000002,1.4668120000000002,1.4663700000000002,1.4667530000000002,4097.60986328125],[1742387460000,1.4667540000000001,1.4667540000000001,1.46646,1.4665690000000002,3715.56005859375],[1742387520000,1.4665810000000001,1.466595,1.4663670000000002,1.4664860000000002,4145.31005859375],[1742387580000,1.4664930000000003,1.4665750000000002,1.466312,1.466536,4845.60009765625],[1742387640000,1.4665300000000001,1.466692,1.466425,1.4666370000000002,3137.760009765625],[1742387700000,1.4666360000000003,1.4669790000000003,1.4666170000000003,1.4667860000000001,2623.5],[1742387760000,1.466773,1.46683,1.466695,1.4667980000000003,1834.199951171875],[1742387820000,1.4667860000000001,1.4671380000000003,1.4667860000000001,1.4670370000000001,2413.43994140625],[1742387880000,1.4669950000000003,1.467019,1.4666880000000002,1.4666880000000002,3660.300048828125],[1742387940000,1.4667320000000001,1.4667320000000001,1.466611,1.4667280000000003,3340.889892578125],[1742388000000,1.46676,1.4673490000000002,1.4667350000000001,1.4673490000000002,4416.56982421875],[1742388060000,1.467356,1.4674070000000001,1.467046,1.467356,5650.10986328125],[1742388120000,1.4673110000000003,1.46751,1.4673040000000002,1.4674120000000002,4017.239990234375],[1742388180000,1.4674120000000002,1.467502,1.4673180000000001,1.4673810000000003,4019.31005859375],[1742388240000,1.467375,1.4675000000000002,1.4672720000000001,1.4673640000000001,3263.760009765625],[1742388300000,1.4674140000000002,1.4674200000000002,1.4671560000000001,1.4672190000000003,1679.0400390625],[1742388360000,1.467194,1.467297,1.4670140000000003,1.467127,3159.989990234375],[1742388420000,1.4670720000000002,1.467127,1.4668530000000002,1.4670750000000001,5050.52978515625],[1742388480000,1.4670680000000003,1.4674740000000002,1.467062,1.4674220000000002,4958.72998046875],[1742388540000,1.467386,1.4674740000000002,1.4671340000000002,1.467151,4625.72998046875],[1742388600000,1.467132,1.467324,1.4670940000000001,1.467324,5073.83984375],[1742388660000,1.4672790000000002,1.467343,1.4670040000000002,1.4670040000000002,2091.06005859375],[1742388720000,1.4670370000000001,1.4672340000000001,1.4669200000000002,1.4670030000000003,2242.97998046875],[1742388780000,1.4670020000000001,1.4670670000000001,1.4668580000000002,1.466895,1591.9200439453125],[1742388840000,1.4669400000000001,1.4670390000000002,1.4668750000000002,1.4670390000000002,1548.5400390625],[1742388900000,1.4670390000000002,1.4670400000000001,1.4665550000000003,1.4666440000000003,3941.10009765625],[1742388960000,1.466668,1.4667200000000002,1.4662700000000002,1.4662960000000003,3581.4599609375],[1742389020000,1.466347,1.466347,1.4660650000000002,1.4660650000000002,4296.330078125],[1742389080000,1.466066,1.4661940000000002,1.4659330000000002,1.4660990000000003,3139.3798828125],[1742389140000,1.4661370000000002,1.4661430000000002,1.4658620000000002,1.4660630000000001,2759.0400390625],[1742389200000,1.4660450000000003,1.4662340000000003,1.4658390000000001,1.4662330000000001,3405.9599609375],[1742389260000,1.4662340000000003,1.466498,1.4659970000000002,1.4664030000000001,2948.0400390625],[1742389320000,1.4663150000000003,1.4663580000000003,1.4661300000000002,1.4661940000000002,2124.89990234375],[1742389380000,1.4661940000000002,1.4662410000000001,1.4658620000000002,1.4659280000000001,3022.110107421875],[1742389440000,1.4659220000000002,1.4667620000000001,1.4658900000000001,1.466687,2823.030029296875],[1742389500000,1.4666930000000002,1.4667400000000002,1.4665580000000003,1.4666980000000003,4229.10009765625],[1742389560000,1.466711,1.4668530000000002,1.4662300000000001,1.4662920000000002,4800.8701171875],[1742389620000,1.4662990000000002,1.4664740000000003,1.466101,1.466101,1951.6500244140625],[1742389680000,1.4661320000000002,1.4662110000000002,1.4657730000000002,1.4657730000000002,2393.909912109375],[1742389740000,1.4656970000000002,1.4661830000000002,1.4655120000000001,1.465934,2431.35009765625],[1742389800000,1.465934,1.466325,1.465934,1.466301,1596.3299560546875],[1742389860000,1.4662570000000001,1.4664180000000002,1.4662570000000001,1.4663340000000002,2400.300048828125],[1742389920000,1.4663850000000003,1.4664100000000002,1.4658640000000003,1.465961,1856.25],[1742389980000,1.4659480000000003,1.466406,1.4658840000000002,1.4659280000000001,2443.77001953125],[1742390040000,1.4659710000000001,1.4659710000000001,1.4657410000000002,1.4658870000000002,2511.89990234375],[1742390100000,1.4659140000000002,1.4661600000000001,1.465753,1.4661110000000002,3381.300048828125],[1742390160000,1.4661190000000002,1.4664430000000002,1.4660860000000002,1.4664430000000002,3588.47998046875],[1742390220000,1.4664610000000002,1.4664990000000002,1.4663070000000002,1.4663070000000002,2494.080078125],[1742390280000,1.466301,1.4665290000000002,1.4662240000000002,1.4664370000000002,4040.4599609375],[1742390340000,1.4664370000000002,1.4664370000000002,1.4661480000000002,1.4663040000000003,5248.7998046875],[1742390400000,1.4662670000000002,1.4663570000000001,1.4660800000000003,1.4660980000000001,4122.4501953125],[1742390460000,1.4660920000000002,1.4661350000000002,1.4658080000000002,1.465923,5781.419921875],[1742390520000,1.4659170000000001,1.4665110000000001,1.4659050000000002,1.466398,5103.6298828125],[1742390580000,1.4664040000000003,1.4668200000000002,1.4664040000000003,1.4668200000000002,3267.81005859375],[1742390640000,1.4668260000000002,1.4668260000000002,1.4665990000000002,1.466611,2998.800048828125],[1742390700000,1.4666120000000002,1.4667770000000002,1.4665920000000001,1.466703,3100.860107421875],[1742390760000,1.4667470000000002,1.4672760000000002,1.4666890000000001,1.4672040000000002,4512.06005859375],[1742390820000,1.4671920000000003,1.4674580000000002,1.46707,1.4674390000000002,3243.330078125],[1742390880000,1.4674270000000003,1.4675140000000002,1.4672900000000002,1.4673340000000001,4716.6298828125],[1742390940000,1.467367,1.4673790000000002,1.4670480000000001,1.4672000000000003,5973.2099609375],[1742391000000,1.4672070000000001,1.4674150000000001,1.4671610000000002,1.467378,5224.0498046875],[1742391060000,1.4673770000000002,1.4676620000000002,1.4672070000000001,1.4676300000000002,5462.18994140625],[1742391120000,1.4676300000000002,1.4677730000000002,1.4672420000000002,1.4675740000000002,4914.81005859375],[1742391180000,1.4675600000000002,1.46761,1.4672550000000002,1.4675460000000002,4948.64990234375],[1742391240000,1.467545,1.4677870000000002,1.4675090000000002,1.4675350000000003,4696.830078125],[1742391300000,1.4675470000000002,1.4676620000000002,1.4670910000000001,1.4671550000000002,4188.77978515625],[1742391360000,1.4671550000000002,1.467216,1.4667550000000003,1.4670020000000001,5502.240234375],[1742391420000,1.4669910000000002,1.4671740000000002,1.4668520000000003,1.4670280000000002,2228.31005859375],[1742391480000,1.4670290000000001,1.467116,1.4665030000000001,1.4665150000000002,1342.6199951171875],[1742391540000,1.4664640000000002,1.4665860000000002,1.4661960000000003,1.466495,4419.35986328125],[1742391600000,1.466714,1.4667970000000001,1.4663620000000002,1.4666390000000002,6158.8798828125],[1742391660000,1.4667610000000002,1.466838,1.4661410000000001,1.4665750000000002,7702.919921875],[1742391720000,1.4665550000000003,1.4666320000000002,1.4660440000000001,1.4661730000000002,6270.2099609375],[1742391780000,1.4661730000000002,1.4662110000000002,1.465834,1.46612,3497.31005859375],[1742391840000,1.4661210000000002,1.4668770000000002,1.4661140000000001,1.4668770000000002,4054.409912109375],[1742391900000,1.4668710000000003,1.467132,1.466514,1.466765,5313.68994140625],[1742391960000,1.4667580000000002,1.4668560000000002,1.4666550000000003,1.4667260000000002,5902.10986328125],[1742392020000,1.4667320000000001,1.4669120000000002,1.4667320000000001,1.466811,4109.0400390625],[1742392080000,1.4668100000000002,1.4668240000000001,1.4664650000000001,1.4664830000000002,4986],[1742392140000,1.46649,1.46649,1.4662340000000003,1.4663940000000002,5456.52001953125],[1742392200000,1.4663420000000003,1.4664780000000002,1.4661260000000003,1.4662080000000002,4014.27001953125],[1742392260000,1.4662030000000001,1.4663310000000003,1.4660430000000002,1.4661760000000001,4107.330078125],[1742392320000,1.4661700000000002,1.46622,1.4660600000000001,1.466177,4733.18994140625],[1742392380000,1.4661650000000002,1.4662400000000002,1.4659540000000002,1.4659820000000001,4460.1298828125],[1742392440000,1.4659450000000003,1.4661110000000002,1.46578,1.4658510000000002,4693.5],[1742392500000,1.4658930000000001,1.4663230000000003,1.4657460000000002,1.4662110000000002,4151.06982421875],[1742392560000,1.466128,1.4663130000000002,1.4658920000000002,1.4661050000000002,3336.570068359375],[1742392620000,1.4660790000000001,1.466355,1.4659860000000002,1.4663540000000002,3056.760009765625],[1742392680000,1.466355,1.4663910000000002,1.466031,1.4661140000000001,2234.7900390625],[1742392740000,1.4661570000000002,1.4662110000000002,1.465985,1.4661970000000002,1956.06005859375],[1742392800000,1.4661590000000002,1.466425,1.4660220000000002,1.466425,3451.320068359375],[1742392860000,1.4664260000000002,1.4667580000000002,1.4664260000000002,1.4667210000000002,1847.8800048828125],[1742392920000,1.466746,1.4671470000000002,1.466746,1.4669290000000001,2538.89990234375],[1742392980000,1.4668870000000003,1.467019,1.4668860000000001,1.46697,3317.669921875],[1742393040000,1.4670130000000001,1.4671560000000001,1.4668560000000002,1.4671180000000001,3250.43994140625],[1742393100000,1.4670860000000001,1.4670860000000001,1.4668560000000002,1.4668700000000001,1496.8800048828125],[1742393160000,1.4668630000000003,1.4670670000000001,1.4667240000000001,1.4668310000000002,1488.68994140625],[1742393220000,1.4668320000000001,1.4672470000000002,1.4668320000000001,1.466997,2050.919921875],[1742393280000,1.4670230000000002,1.4670660000000002,1.466773,1.4668050000000001,1650.239990234375],[1742393340000,1.4668100000000002,1.466819,1.466517,1.466787,2655.719970703125],[1742393400000,1.4668180000000002,1.4669550000000002,1.466684,1.466776,2666.699951171875],[1742393460000,1.4667430000000001,1.4668850000000002,1.4665770000000002,1.4666090000000003,2189.52001953125],[1742393520000,1.4666040000000002,1.4667830000000002,1.4665830000000002,1.4666910000000002,2016.989990234375],[1742393580000,1.4666900000000003,1.4668440000000003,1.4666590000000002,1.4667930000000002,1812.780029296875],[1742393640000,1.466773,1.4669720000000002,1.4667520000000003,1.4669710000000002,1633.4100341796875],[1742393700000,1.4668850000000002,1.4670170000000002,1.4667690000000002,1.4670170000000002,1781.9100341796875],[1742393760000,1.4667590000000001,1.4668420000000002,1.466401,1.466741,1849.6800537109375],[1742393820000,1.4666980000000003,1.4667860000000001,1.4663100000000002,1.466552,3495.06005859375],[1742393880000,1.4665070000000002,1.4667320000000001,1.4665070000000002,1.466611,2260.7099609375],[1742393940000,1.4666540000000001,1.4670830000000001,1.4665850000000002,1.4670320000000001,2003.219970703125],[1742394000000,1.4670320000000001,1.4670390000000002,1.4667640000000002,1.4668180000000002,2143.6201171875],[1742394060000,1.466749,1.4668910000000002,1.4666050000000002,1.4668020000000002,4653.08984375],[1742394120000,1.4668290000000002,1.4670930000000002,1.4666940000000002,1.467043,4957.919921875],[1742394180000,1.4670870000000003,1.4671870000000002,1.466687,1.466692,2902.860107421875],[1742394240000,1.4666930000000002,1.4667430000000001,1.466495,1.466495,1924.199951171875],[1742394300000,1.466495,1.4666750000000002,1.4664450000000002,1.4666480000000002,2772],[1742394360000,1.4666620000000001,1.466822,1.46656,1.46656,2902.139892578125],[1742394420000,1.4665670000000002,1.4666800000000002,1.4665470000000003,1.4665990000000002,4041],[1742394480000,1.4665930000000003,1.4666230000000002,1.4661530000000003,1.466247,6208.02001953125],[1742394540000,1.4662540000000002,1.4663030000000001,1.4658390000000001,1.465858,5587.02001953125],[1742394600000,1.465845,1.4659810000000002,1.4657750000000003,1.4659490000000002,6092.3701171875],[1742394660000,1.4659550000000001,1.4659590000000002,1.4657440000000002,1.4659400000000002,3752.72998046875],[1742394720000,1.4659410000000002,1.4662230000000003,1.4658950000000002,1.466185,4008.239990234375],[1742394780000,1.46619,1.466209,1.4660080000000002,1.4660080000000002,3334.050048828125],[1742394840000,1.4660130000000002,1.4661450000000003,1.4658550000000001,1.4659050000000002,2953.889892578125],[1742394900000,1.4659050000000002,1.4660270000000002,1.465737,1.465791,3405.06005859375],[1742394960000,1.465661,1.4663430000000002,1.465618,1.4662080000000002,3405.510009765625],[1742395020000,1.4662140000000001,1.4663030000000001,1.4660530000000003,1.4662140000000001,2919.68994140625],[1742395080000,1.4662220000000001,1.46629,1.4660700000000002,1.4661270000000002,3231.719970703125],[1742395140000,1.4662140000000001,1.4662370000000002,1.4660870000000001,1.4661730000000002,2422.35009765625],[1742395200000,1.4662110000000002,1.4663660000000003,1.4662110000000002,1.4663150000000003,2644.64990234375],[1742395260000,1.466309,1.4664570000000001,1.4660780000000002,1.4660780000000002,2768.760009765625],[1742395320000,1.4660780000000002,1.4662590000000002,1.4659440000000001,1.4660460000000002,4628.8798828125],[1742395380000,1.4660530000000003,1.466414,1.4660530000000003,1.466414,3561.1201171875],[1742395440000,1.4664270000000001,1.4664540000000001,1.4662810000000002,1.4664070000000002,3151.800048828125],[1742395500000,1.4664080000000002,1.4664340000000002,1.4662990000000002,1.466344,2597.93994140625],[1742395560000,1.466325,1.4663490000000001,1.4661330000000001,1.4661720000000003,4544.91015625],[1742395620000,1.4661720000000003,1.4662210000000002,1.4658830000000003,1.4658830000000003,3125.8798828125],[1742395680000,1.4659700000000002,1.466001,1.4658750000000003,1.46588,3598.469970703125],[1742395740000,1.4658980000000001,1.4660160000000002,1.4658980000000001,1.4660160000000002,3466.43994140625],[1742395800000,1.466023,1.466093,1.4659790000000001,1.466023,2878.739990234375],[1742395860000,1.466028,1.4660350000000002,1.4657940000000003,1.4657940000000003,2919.330078125],[1742395920000,1.4657940000000003,1.4658890000000002,1.4648050000000001,1.4648180000000002,6477.75],[1742395980000,1.4648180000000002,1.465232,1.46476,1.4651490000000003,6717.14990234375],[1742396040000,1.4651680000000002,1.4651680000000002,1.4648690000000002,1.464927,6006.240234375],[1742396100000,1.4649130000000001,1.4655980000000002,1.4649130000000001,1.4654840000000002,5128.56005859375],[1742396160000,1.465483,1.465818,1.465343,1.465343,2729.25],[1742396220000,1.4653550000000002,1.465869,1.4653550000000002,1.465831,4847.93994140625],[1742396280000,1.4658380000000002,1.4659280000000001,1.465556,1.4656590000000003,3148.3798828125],[1742396340000,1.465653,1.465653,1.465289,1.4654570000000002,5140.080078125],[1742396400000,1.4654140000000002,1.4657490000000002,1.4654140000000002,1.4655970000000003,3657.9599609375],[1742396460000,1.4656400000000003,1.4656470000000001,1.4653180000000001,1.4653500000000002,2733.840087890625],[1742396520000,1.465375,1.4656600000000002,1.465375,1.4655710000000002,3027.239990234375],[1742396580000,1.4655630000000002,1.465826,1.4655320000000003,1.465826,2755.080078125],[1742396640000,1.465826,1.4658640000000003,1.4657750000000003,1.4657870000000002,1299.8699951171875],[1742396700000,1.4657750000000003,1.465788,1.4655760000000002,1.4656240000000003,4033.260009765625],[1742396760000,1.4656620000000002,1.4657120000000001,1.4654950000000002,1.4657000000000002,4278.330078125],[1742396820000,1.4657120000000001,1.4658090000000001,1.4654780000000003,1.4655420000000001,4654.169921875],[1742396880000,1.4655490000000002,1.4655730000000002,1.4654120000000002,1.4655010000000002,3024.090087890625],[1742396940000,1.4655280000000002,1.4655960000000001,1.4653180000000001,1.4653180000000001,3615.1201171875],[1742397000000,1.4652740000000002,1.465375,1.4651650000000003,1.4651650000000003,3251.159912109375],[1742397060000,1.4651720000000001,1.465259,1.4649480000000001,1.465248,4225.9501953125],[1742397120000,1.4652340000000001,1.4653300000000002,1.4651580000000002,1.4652040000000002,3814.56005859375],[1742397180000,1.46524,1.4654700000000003,1.4651760000000003,1.4654430000000003,3566.610107421875],[1742397240000,1.4654380000000002,1.4654820000000002,1.465235,1.4652610000000001,3938.580078125],[1742397300000,1.4652680000000002,1.4653420000000001,1.4650680000000003,1.4651760000000003,3938.580078125],[1742397360000,1.4651830000000001,1.465464,1.4650960000000002,1.465456,3671.639892578125],[1742397420000,1.4654380000000002,1.4654380000000002,1.46497,1.4651330000000002,4913.91015625],[1742397480000,1.4651260000000002,1.4652370000000001,1.4646900000000003,1.4647720000000002,5919.83984375],[1742397540000,1.4647660000000002,1.4649120000000002,1.4646890000000001,1.464881,7166.8798828125],[1742397600000,1.4648870000000003,1.465124,1.4648420000000002,1.4651230000000002,4966.2001953125],[1742397660000,1.4651490000000003,1.4653540000000003,1.4651490000000003,1.4653470000000002,2355.929931640625],[1742397720000,1.4653090000000002,1.4653730000000003,1.4652440000000002,1.4653070000000001,1955.4300537109375],[1742397780000,1.4653140000000002,1.4653200000000002,1.46527,1.46527,1833.6600341796875],[1742397840000,1.4652760000000002,1.4653200000000002,1.4652560000000001,1.4652560000000001,2071.7099609375],[1742397900000,1.4652630000000002,1.4653070000000001,1.4652370000000001,1.4653070000000001,2446.830078125],[1742397960000,1.465294,1.4653260000000001,1.4652190000000003,1.4652580000000002,2291.760009765625],[1742398020000,1.465297,1.4659300000000002,1.465297,1.4659290000000003,1845.27001953125],[1742398080000,1.4659300000000002,1.466007,1.4656790000000002,1.4657110000000002,1894.050048828125],[1742398140000,1.4657170000000002,1.465807,1.4654710000000002,1.465737,1436.0400390625],[1742398200000,1.4656940000000003,1.465942,1.4653600000000002,1.4657200000000001,3532.22998046875],[1742398260000,1.4657440000000002,1.465904,1.46558,1.4658020000000003,3119.93994140625],[1742398320000,1.465796,1.465942,1.465405,1.4656970000000002,3937.949951171875],[1742398380000,1.4657220000000002,1.465799,1.4654820000000002,1.4655070000000001,915.75],[1742398440000,1.4654820000000002,1.4655080000000003,1.4648180000000002,1.4648680000000003,4118.490234375],[1742398500000,1.4648940000000001,1.4652560000000001,1.4647780000000001,1.4652310000000002,2445.1201171875],[1742398560000,1.4652550000000002,1.4653580000000002,1.4650640000000001,1.4650640000000001,668.25],[1742398620000,1.465089,1.465275,1.4649490000000003,1.4649490000000003,686.8800048828125],[1742398680000,1.4649490000000003,1.4653620000000003,1.464703,1.4647170000000003,5515.47021484375],[1742398740000,1.4647100000000002,1.4652060000000002,1.4646340000000002,1.4652060000000002,7976.60986328125],[1742398800000,1.4651550000000002,1.4651730000000003,1.4648040000000002,1.4649500000000002,1595.1600341796875],[1742398860000,1.4649510000000001,1.4649510000000001,1.4645550000000003,1.464587,4212.6298828125],[1742398920000,1.4645290000000002,1.4650770000000002,1.4644220000000001,1.464738,3830.760009765625],[1742398980000,1.4648,1.4651250000000002,1.4648,1.4649010000000002,2334.510009765625],[1742399040000,1.4649200000000002,1.4651,1.4644970000000002,1.4644970000000002,1646.6400146484375],[1742399100000,1.464509,1.464841,1.4643020000000002,1.4646590000000002,3489.929931640625],[1742399160000,1.4646850000000002,1.4646850000000002,1.4644180000000002,1.4645290000000002,1620.27001953125],[1742399220000,1.464428,1.4647550000000003,1.464428,1.4646540000000001,1785.8699951171875],[1742399280000,1.464679,1.4648240000000001,1.464514,1.4647860000000001,2548.169921875],[1742399340000,1.4648250000000003,1.4649860000000001,1.4646360000000003,1.4647630000000003,3235.590087890625],[1742399400000,1.4647310000000002,1.4648330000000003,1.4642720000000002,1.4643430000000002,2365.2900390625],[1742399460000,1.4643670000000002,1.4643670000000002,1.4642400000000002,1.4643230000000003,2542.050048828125],[1742399520000,1.4643220000000001,1.4645910000000002,1.464279,1.4643350000000002,2764.889892578125],[1742399580000,1.4643620000000002,1.4645910000000002,1.4642920000000001,1.464344,3102.47998046875],[1742399640000,1.4643860000000002,1.4644450000000002,1.4643350000000002,1.4643800000000002,1032.1199951171875],[1742399700000,1.4643800000000002,1.4644050000000002,1.464082,1.4642190000000002,3233.159912109375],[1742399760000,1.4642130000000002,1.4643610000000002,1.464147,1.4643340000000002,3424.949951171875],[1742399820000,1.4643350000000002,1.4648040000000002,1.4642450000000002,1.4645460000000001,2184.929931640625],[1742399880000,1.4645900000000003,1.4645900000000003,1.4639600000000002,1.464023,2027.4300537109375],[1742399940000,1.4640860000000002,1.4643460000000001,1.4640860000000002,1.4641700000000002,4711.14013671875],[1742400000000,1.4641260000000003,1.4645430000000002,1.4641260000000003,1.4644590000000002,4372.64990234375],[1742400060000,1.4644080000000002,1.4644650000000001,1.4639010000000001,1.4639130000000002,3742.64990234375],[1742400120000,1.4639320000000002,1.4640640000000003,1.4636440000000002,1.4639000000000002,2400.659912109375],[1742400180000,1.4638680000000002,1.4638680000000002,1.4635310000000001,1.4636970000000002,3087.6298828125],[1742400240000,1.4636970000000002,1.463723,1.4633310000000002,1.4633380000000002,3376.43994140625],[1742400300000,1.463251,1.4635440000000002,1.463132,1.4631640000000001,4500.4501953125],[1742400360000,1.4631760000000003,1.4632010000000002,1.4630490000000003,1.4630490000000003,2682.179931640625],[1742400420000,1.4630490000000003,1.4637290000000003,1.463043,1.4636810000000002,5691.509765625],[1742400480000,1.4636820000000001,1.4644570000000001,1.463572,1.4642680000000001,5983.2001953125],[1742400540000,1.4642750000000002,1.4644640000000002,1.4641290000000002,1.464336,6360.83984375],[1742400600000,1.464317,1.4645960000000002,1.4642600000000001,1.464463,7717.0498046875],[1742400660000,1.4644580000000003,1.4645510000000002,1.4642870000000001,1.4644130000000002,7196.85009765625],[1742400720000,1.4644200000000003,1.464444,1.4640100000000003,1.4643660000000003,5713.64990234375],[1742400780000,1.4643270000000002,1.4644840000000001,1.4640970000000002,1.4641340000000003,3733.110107421875],[1742400840000,1.464158,1.4644540000000001,1.4641270000000002,1.4644020000000002,4343.669921875],[1742400900000,1.464414,1.4648170000000003,1.4642490000000001,1.4644370000000002,4491.81005859375],[1742400960000,1.4644370000000002,1.4647620000000001,1.4641100000000002,1.464174,4732.02001953125],[1742401020000,1.4641800000000003,1.4641800000000003,1.463926,1.4639970000000002,3098.159912109375],[1742401080000,1.464042,1.464042,1.4637200000000001,1.4638840000000002,2827.7099609375],[1742401140000,1.4638660000000001,1.4640870000000001,1.463853,1.4640370000000003,1964.3399658203125],[1742401200000,1.4640440000000001,1.464282,1.4639560000000003,1.4640620000000002,2982.780029296875],[1742401260000,1.464055,1.4640680000000001,1.4637550000000001,1.4637620000000002,2417.669921875],[1742401320000,1.4637560000000003,1.4638760000000002,1.4637050000000003,1.4638280000000001,2727.27001953125],[1742401380000,1.463872,1.463872,1.4637760000000002,1.4638280000000001,1027.800048828125],[1742401440000,1.4638270000000002,1.463899,1.4637700000000002,1.463899,2640.9599609375],[1742401500000,1.463893,1.4639160000000002,1.463745,1.4638660000000001,3890.8798828125],[1742401560000,1.4638600000000002,1.4638600000000002,1.4636630000000002,1.4637760000000002,2931.300048828125],[1742401620000,1.4637820000000001,1.4637820000000001,1.4634330000000002,1.4636270000000002,3051.6298828125],[1742401680000,1.4636400000000003,1.4642060000000001,1.4636400000000003,1.4638480000000003,1730.25],[1742401740000,1.4638360000000001,1.463861,1.463653,1.4637080000000002,2241.89990234375],[1742401800000,1.4635320000000003,1.4636980000000002,1.4634890000000003,1.4636140000000002,2499.2099609375],[1742401860000,1.463607,1.4636850000000001,1.463518,1.463518,2639.7900390625],[1742401920000,1.4635680000000002,1.4637040000000001,1.4632900000000002,1.463329,2882.7900390625],[1742401980000,1.4633550000000002,1.463418,1.4631820000000002,1.4633090000000002,2060.820068359375],[1742402040000,1.4632520000000002,1.4633230000000002,1.4630800000000002,1.46314,2734.199951171875],[1742402100000,1.4631020000000001,1.4631460000000003,1.462911,1.4631460000000003,3657.8701171875],[1742402160000,1.4631650000000003,1.4632540000000003,1.4630760000000003,1.4630820000000002,2018.0699462890625],[1742402220000,1.4630880000000002,1.463208,1.462992,1.463189,2455.2900390625],[1742402280000,1.463189,1.463445,1.463189,1.4633990000000001,2232],[1742402340000,1.4633880000000001,1.4635460000000002,1.4633870000000002,1.4635460000000002,1475.550048828125],[1742402400000,1.4635270000000002,1.46354,1.4634000000000003,1.4634000000000003,2455.199951171875],[1742402460000,1.463375,1.4634580000000001,1.463343,1.4634580000000001,1674],[1742402520000,1.4634630000000002,1.4635390000000001,1.463356,1.463356,2517.030029296875],[1742402580000,1.463356,1.4635680000000002,1.4633230000000002,1.4634110000000002,1965.239990234375],[1742402640000,1.4634250000000002,1.4635460000000002,1.4634250000000002,1.4634820000000002,948.3300170898438],[1742402700000,1.463394,1.46375,1.4633820000000002,1.463518,2689.830078125],[1742402760000,1.463526,1.4636080000000002,1.4634420000000001,1.4636080000000002,1162.0799560546875],[1742402820000,1.4635440000000002,1.4635440000000002,1.4632960000000002,1.4634170000000002,1251.6300048828125],[1742402880000,1.463518,1.463545,1.463321,1.4634470000000002,1642.5],[1742402940000,1.4634410000000002,1.4635690000000001,1.4633970000000003,1.4635490000000002,1460.0699462890625],[1742403000000,1.4635490000000002,1.4635490000000002,1.463343,1.4633740000000002,1215],[1742403060000,1.463375,1.4635500000000001,1.4633600000000002,1.4634820000000002,2616.389892578125],[1742403120000,1.4636160000000003,1.4636190000000002,1.4634260000000001,1.4634810000000003,4872.77978515625],[1742403180000,1.4634620000000003,1.46371,1.4634620000000003,1.4637030000000002,3081.419921875],[1742403240000,1.4636590000000003,1.4637220000000002,1.4636140000000002,1.4636160000000003,725.4000244140625],[1742403300000,1.4635840000000002,1.4637810000000002,1.4633530000000001,1.4633970000000003,1953],[1742403360000,1.4634410000000002,1.463591,1.4634080000000003,1.463548,1692.5400390625],[1742403420000,1.4635740000000002,1.4637440000000002,1.4634530000000001,1.4637200000000001,2466.449951171875],[1742403480000,1.4636320000000003,1.4638240000000002,1.4635520000000002,1.4637670000000003,2938.139892578125],[1742403540000,1.4637590000000003,1.4638240000000002,1.4636130000000003,1.4637670000000003,2494.889892578125],[1742403600000,1.4637670000000003,1.4639110000000002,1.4636360000000002,1.4637130000000003,1628.9100341796875],[1742403660000,1.4638400000000003,1.4638400000000003,1.4635390000000001,1.463591,2025.27001953125],[1742403720000,1.4635390000000001,1.4637430000000002,1.4633930000000002,1.4634890000000003,1659.68994140625],[1742403780000,1.4634570000000002,1.4636030000000002,1.4632720000000001,1.4632840000000003,1542.780029296875],[1742403840000,1.4632580000000002,1.46331,1.4631120000000002,1.4631380000000003,3336.1201171875],[1742403900000,1.463051,1.4630770000000002,1.4629560000000001,1.4629800000000002,1866.68994140625],[1742403960000,1.4629480000000001,1.4629930000000002,1.4628600000000003,1.4629440000000002,2530.169921875],[1742404020000,1.4629440000000002,1.4630490000000003,1.462919,1.4630490000000003,1984.4100341796875],[1742404080000,1.463024,1.463024,1.4627180000000002,1.4628450000000002,2061.090087890625],[1742404140000,1.4628330000000003,1.4628330000000003,1.462603,1.4626350000000001,1903.050048828125],[1742404200000,1.4626610000000002,1.4627120000000002,1.462571,1.4626290000000002,1370.4300537109375],[1742404260000,1.4625910000000002,1.4627180000000002,1.4625210000000002,1.4625210000000002,2052],[1742404320000,1.4625150000000002,1.4632220000000002,1.462495,1.463221,1096.56005859375],[1742404380000,1.4631790000000002,1.4631790000000002,1.4625390000000003,1.4625850000000002,1470.68994140625],[1742404440000,1.4625200000000003,1.4629040000000002,1.4624040000000003,1.4626360000000003,2499.030029296875],[1742404500000,1.4626290000000002,1.4628020000000002,1.4624960000000002,1.4626170000000003,1180.1700439453125],[1742404560000,1.4626170000000003,1.4626170000000003,1.4622650000000001,1.4624200000000003,1163.25],[1742404620000,1.462382,1.4625180000000002,1.4623000000000002,1.4623190000000001,1685.8800048828125],[1742404680000,1.4623380000000001,1.46246,1.4622500000000003,1.4622750000000002,1946.7900390625],[1742404740000,1.462282,1.462398,1.4622080000000002,1.4622270000000002,1339.1099853515625],[1742404800000,1.4622080000000002,1.4622760000000001,1.4621380000000002,1.4622730000000002,1539.9000244140625],[1742404860000,1.4622860000000002,1.462444,1.462228,1.4622720000000002,2280.06005859375],[1742404920000,1.462271,1.4623160000000002,1.46202,1.4620570000000002,2851.110107421875],[1742404980000,1.4620570000000002,1.4621140000000001,1.461899,1.461912,2564.639892578125],[1742405040000,1.461899,1.4620510000000002,1.4617850000000001,1.461861,2772.719970703125],[1742405100000,1.4618030000000002,1.4618240000000002,1.4616380000000002,1.461645,2561.31005859375],[1742405160000,1.4616380000000002,1.4619050000000002,1.461588,1.461588,3226.050048828125],[1742405220000,1.461588,1.461853,1.4615500000000001,1.4617970000000002,2552.31005859375],[1742405280000,1.4617840000000002,1.4619180000000003,1.4617460000000002,1.4617920000000002,4365.5400390625],[1742405340000,1.4617650000000002,1.4619820000000001,1.4616770000000001,1.4617460000000002,4278.68994140625],[1742405400000,1.461734,1.461734,1.461302,1.461302,4508.27978515625],[1742405460000,1.4613270000000003,1.4615810000000002,1.4612140000000002,1.4612200000000002,4548.68994140625],[1742405520000,1.4612140000000002,1.461947,1.4612140000000002,1.461915,3756.9599609375],[1742405580000,1.46185,1.4620440000000001,1.4616330000000002,1.4617900000000001,4089.14990234375],[1742405640000,1.4617970000000002,1.462023,1.4616380000000002,1.4618090000000001,2744.820068359375],[1742405700000,1.461853,1.4618540000000002,1.461429,1.4615170000000002,2856.60009765625],[1742405760000,1.4614930000000002,1.4615570000000002,1.4612100000000001,1.4612100000000001,3288.14990234375],[1742405820000,1.4612100000000001,1.4616010000000002,1.4612100000000001,1.4614410000000002,1999.6199951171875],[1742405880000,1.461429,1.4618480000000003,1.4614160000000003,1.4615320000000003,3797.3701171875],[1742405940000,1.461537,1.462117,1.461537,1.4619510000000002,5254.830078125],[1742406000000,1.4619510000000002,1.4620340000000003,1.4616470000000001,1.4617050000000003,1540.0799560546875],[1742406060000,1.4617170000000002,1.4621800000000003,1.4617170000000002,1.4621800000000003,1701.5400390625],[1742406120000,1.4621050000000002,1.462487,1.46192,1.462139,2614.320068359375],[1742406180000,1.4620530000000003,1.4622480000000002,1.4619190000000002,1.4621290000000002,2704.409912109375],[1742406240000,1.462128,1.4622680000000001,1.4618430000000002,1.4621730000000002,3415.5],[1742406300000,1.4621720000000002,1.462255,1.4618870000000002,1.4621970000000002,2727.179931640625],[1742406360000,1.4622220000000001,1.462506,1.462082,1.4623540000000002,4194.89990234375],[1742406420000,1.4622530000000002,1.4623720000000002,1.4619900000000001,1.4621370000000002,2070],[1742406480000,1.4621870000000001,1.4623530000000002,1.4617620000000002,1.4623530000000002,2707.56005859375],[1742406540000,1.462252,1.4623780000000002,1.462055,1.4620920000000002,2260.43994140625],[1742406600000,1.4620600000000001,1.4623460000000001,1.4620300000000002,1.462074,2210.760009765625],[1742406660000,1.4620870000000001,1.462217,1.4619460000000002,1.462212,2558.52001953125],[1742406720000,1.4621670000000002,1.4626010000000003,1.4619700000000002,1.4620860000000002,3024.27001953125],[1742406780000,1.4621250000000001,1.4623660000000003,1.4618640000000003,1.4622460000000002,3726],[1742406840000,1.4623420000000003,1.4626150000000002,1.462112,1.4625460000000001,2782.080078125],[1742406900000,1.4626270000000001,1.4630740000000002,1.462449,1.4628550000000002,3324.9599609375],[1742406960000,1.4629440000000002,1.4633230000000002,1.4627780000000001,1.463305,2679.659912109375],[1742407020000,1.4632600000000002,1.4635570000000002,1.4631250000000002,1.4631840000000003,2469.8701171875],[1742407080000,1.4633440000000002,1.4635590000000003,1.4632150000000002,1.463521,1999.530029296875],[1742407140000,1.4634340000000001,1.4634340000000001,1.4606150000000002,1.460695,2013.030029296875]]