[[1742342400000,1690.7,1691.8,1690.4,1690.5,0.0014179999707266688],[1742342460000,1690.3,1690.3,1689.3,1689.6,0.0004769999941345304],[1742342520000,1689.6,1690.2,1689.1,1690.1,0.00045900000259280205],[1742342580000,1690.1,1690.3,1688.8,1688.9,0.0006840000278316438],[1742342640000,1689,1690.4,1688.9,1690,0.0006389999762177467],[1742342700000,1689.9,1691.9,1689.8,1691.2,0.0007200000109151006],[1742342760000,1691,1692.4,1691,1692.3,0.0005699999746866524],[1742342820000,1692.1,1692.5,1691.6,1691.8,0.0007650000043213367],[1742342880000,1692,1693.6,1691.2,1693.6,0.003759999992325902],[1742342940000,1693.6,1694.1,1693.1,1693.7,0.0007650000043213367],[1742343000000,1693.6,1694.4,1692.9,1693.4,0.0014890000456944108],[1742343060000,1693.2,1694.2,1693.2,1693.3,0.0008730000117793679],[1742343120000,1693.3,1693.6,1692.6,1692.6,0.0007740000146441162],[1742343180000,1692.6,1693.2,1692.1,1693,0.00072900002123788],[1742343240000,1692.9,1693.6,1692.9,1693.3,0.0010479999473318458],[1742343300000,1693.2,1694.5,1693.2,1694.1,0.0010349999647587538],[1742343360000,1694.1,1695.7,1694,1694.1,0.002641000086441636],[1742343420000,1694.4,1695,1693.7,1693.7,0.0018439999548718333],[1742343480000,1693.9,1694.1,1691.8,1692.8,0.0008009999874047935],[1742343540000,1692.9,1693.7,1692.7,1693.2,0.0008909999742172658],[1742343600000,1693.1,1694,1692.2,1693.7,0.0008820000221021473],[1742343660000,1693.7,1694,1693,1693.4,0.0008190000080503523],[1742343720000,1693.4,1695.5,1693.4,1694.7,0.001551999943330884],[1742343780000,1694.7,1694.8,1693.7,1693.9,0.00279999990016222],[1742343840000,1693.9,1694.5,1692.8,1693.7,0.001062000053934753],[1742343900000,1693.6,1696.7,1693.6,1696.4,0.00571299996227026],[1742343960000,1696.4,1697.3,1695.8,1696.5,0.0031320000998675823],[1742344020000,1696.4,1697.4,1695.8,1697.2,0.001044000033289194],[1742344080000,1697.2,1698,1697.2,1697.6,0.0012959999730810523],[1742344140000,1697.7,1698.5,1696.6,1696.8,0.0014979999978095293],[1742344200000,1696.7,1700.1,1696.7,1700,0.013879000209271908],[1742344260000,1700.2,1702.9,1700.1,1702.6,0.0035989999305456877],[1742344320000,1702.5,1704.2,1700.5,1700.9,0.005526000168174505],[1742344380000,1700.7,1702,1700.3,1701.6,0.0009720000089146197],[1742344440000,1701.4,1701.9,1699.1,1699.3,0.0010890000266954303],[1742344500000,1699.4,1703.7,1699.4,1703,0.010169999673962593],[1742344560000,1703.2,1703.9,1702.3,1702.5,0.002363000065088272],[1742344620000,1702.6,1703.1,1701.6,1701.7,0.0006929999799467623],[1742344680000,1701.8,1702.5,1701.1,1702,0.0030950000509619713],[1742344740000,1701.9,1702,1699.9,1700.3,0.0009270000155083835],[1742344800000,1700.4,1701,1699.5,1699.8,0.0028979999478906393],[1742344860000,1700.1,1702,1700,1701.9,0.002177000045776367],[1742344920000,1701.9,1702,1699.3,1699.4,0.002492999890819192],[1742344980000,1699.5,1699.7,1698.1,1698.5,0.00072900002123788],[1742345040000,1698.5,1698.8,1697.8,1698.1,0.0015119999879971147],[1742345100000,1698.3,1700.1,1698.2,1700.1,0.0011159999994561076],[1742345160000,1700,1705.3,1699.8,1705.3,0.010201999917626381],[1742345220000,1705.2,1707,1704.6,1706.7,0.0028639999218285084],[1742345280000,1706.6,1707,1704.6,1704.7,0.0025679999962449074],[1742345340000,1704.8,1704.9,1703.5,1703.6,0.0009539999882690609],[1742345400000,1703.6,1705,1703.5,1704.4,0.0023610000498592854],[1742345460000,1704.4,1705.6,1704,1705.2,0.0015529999509453773],[1742345520000,1705.2,1707,1704.8,1705.3,0.002604000037536025],[1742345580000,1705.2,1705.2,1703.6,1704,0.002739999908953905],[1742345640000,1704.3,1704.3,1702.6,1702.8,0.002618999918922782],[1742345700000,1702.7,1703.7,1702,1702.2,0.00304200011305511],[1742345760000,1702.3,1703.5,1701.9,1703.3,0.0010079999919980764],[1742345820000,1703.3,1703.3,1701.3,1701.7,0.0006389999762177467],[1742345880000,1701.7,1703,1701.4,1703,0.0009180000051856041],[1742345940000,1702.9,1704.3,1702.5,1704.1,0.0011340000201016665],[1742346000000,1704,1705.7,1704,1705.3,0.0010349999647587538],[1742346060000,1705.1,1705.1,1702.7,1702.8,0.0011520000407472253],[1742346120000,1702.9,1703.6,1702.6,1702.9,0.0009180000051856041],[1742346180000,1702.9,1703.6,1702.4,1703.3,0.0009539999882690609],[1742346240000,1703.3,1703.5,1701.5,1701.6,0.0008730000117793679],[1742346300000,1701.9,1702.3,1701.4,1701.8,0.0016289999475702643],[1742346360000,1701.9,1702,1700.9,1700.9,0.0011020000092685223],[1742346420000,1700.9,1702.1,1700.9,1701.5,0.0010529999854043126],[1742346480000,1701.4,1701.4,1699.2,1699.4,0.0008730000117793679],[1742346540000,1699.5,1700.4,1699.3,1699.8,0.0010079999919980764],[1742346600000,1699.8,1701,1699.6,1700.9,0.0007830000249668956],[1742346660000,1701,1701.6,1700.2,1700.2,0.00040499999886378646],[1742346720000,1700.2,1700.2,1698.9,1699.3,0.00048600000445730984],[1742346780000,1699.2,1699.6,1698.8,1699,0.0002789999998640269],[1742346840000,1698.9,1698.9,1697.4,1697.4,0.0004949999856762588],[1742346900000,1697.5,1699.1,1697.4,1699.1,0.001896000001579523],[1742346960000,1699.1,1699.5,1698,1698.5,0.0023089998867362738],[1742347020000,1698.4,1699,1697.4,1698.7,0.0008009999874047935],[1742347080000,1698.6,1698.6,1697.4,1698,0.0005310000269673765],[1742347140000,1698.2,1698.4,1697.2,1697.3,0.000666000007186085],[1742347200000,1697.3,1698.4,1697,1698.1,0.0011650000233203173],[1742347260000,1697.9,1698.4,1697.3,1697.5,0.0012100000167265534],[1742347320000,1697.4,1698.2,1696.2,1698.1,0.0008999999845400453],[1742347380000,1698.1,1698.1,1696.6,1697.3,0.0007650000043213367],[1742347440000,1697.4,1698.2,1697.3,1697.6,0.0009899999713525176],[1742347500000,1698,1698.1,1697.2,1697.7,0.0013180000241845846],[1742347560000,1697.7,1699.5,1697.7,1699.3,0.0007379999733529985],[1742347620000,1699.3,1699.4,1697.8,1697.9,0.0006210000137798488],[1742347680000,1698.1,1698.2,1697,1697.2,0.0005579999997280538],[1742347740000,1697.2,1697.5,1696.6,1697.4,0.00042299999040551484],[1742347800000,1697.4,1699.1,1697.3,1699.1,0.0011919999960809946],[1742347860000,1698.8,1699,1698.1,1698.1,0.0006779999821446836],[1742347920000,1698.2,1700.3,1698.1,1700.1,0.0008099999977275729],[1742347980000,1700.2,1701.7,1700,1701.2,0.0007469999836757779],[1742348040000,1701.3,1701.3,1698.6,1698.9,0.0011390000581741333],[1742348100000,1698.9,1699.4,1698.5,1699.1,0.0008370000286959112],[1742348160000,1699.2,1699.3,1698.5,1698.6,0.00060299999313429],[1742348220000,1698.4,1699,1697.7,1698,0.0006929999799467623],[1742348280000,1698.1,1698.4,1697.5,1697.6,0.0016380000161007047],[1742348340000,1697.6,1698.6,1697.6,1698.6,0.0014309999532997608],[1742348400000,1698.6,1700,1697.2,1697.4,0.0014720000326633453],[1742348460000,1697.4,1698.7,1697.3,1698.5,0.0010939999483525753],[1742348520000,1698.2,1698.7,1697.2,1697.9,0.0012779999524354935],[1742348580000,1697.9,1698.7,1697.5,1698.6,0.0004949999856762588],[1742348640000,1698.5,1699.4,1698.5,1699.1,0.0005579999997280538],[1742348700000,1699.2,1699.7,1698.8,1699.3,0.0007019999902695417],[1742348760000,1699.3,1699.3,1697.4,1698.2,0.0008370000286959112],[1742348820000,1698.2,1700,1698.2,1699.7,0.0008009999874047935],[1742348880000,1699.8,1700.1,1698.1,1698.4,0.0007200000109151006],[1742348940000,1698.4,1699.1,1698.2,1698.3,0.0016830000095069408],[1742349000000,1698.3,1699.3,1698.1,1699.3,0.0008280000183731318],[1742349060000,1699.3,1700.5,1699.2,1700,0.0007740000146441162],[1742349120000,1700.2,1700.8,1698.8,1698.8,0.0005970000056549907],[1742349180000,1698.7,1698.8,1697.6,1697.7,0.0005849999724887311],[1742349240000,1697.8,1698.4,1697.5,1697.5,0.0007019999902695417],[1742349300000,1697.6,1697.6,1695,1695.2,0.0008909999742172658],[1742349360000,1695.3,1695.5,1693.7,1694.3,0.0007740000146441162],[1742349420000,1694.5,1694.7,1693.9,1694.4,0.0008370000286959112],[1742349480000,1694.5,1694.6,1692.8,1692.9,0.0008549999911338091],[1742349540000,1693,1693,1691.2,1691.3,0.002136999974027276],[1742349600000,1691.4,1692.6,1691.3,1691.3,0.0028890001121908426],[1742349660000,1691.3,1692.2,1690.6,1692.1,0.0012369999894872308],[1742349720000,1692.2,1693.3,1691.5,1691.9,0.0012150000547990203],[1742349780000,1692.1,1692.4,1691.4,1691.7,0.001218999968841672],[1742349840000,1691.6,1691.7,1688.6,1690.3,0.0019130000146105886],[1742349900000,1690.1,1690.2,1688.7,1688.9,0.001062000053934753],[1742349960000,1688.8,1689.7,1688.3,1689.6,0.00203300011344254],[1742350020000,1689.5,1689.7,1688.6,1689.3,0.001408000010997057],[1742350080000,1689.1,1690.1,1689,1690,0.0005130000063218176],[1742350140000,1690.1,1690.1,1689.3,1690.1,0.0006210000137798488],[1742350200000,1690.2,1692.3,1690,1692.2,0.003260999917984009],[1742350260000,1692.2,1692.9,1692.1,1692.6,0.0009270000155083835],[1742350320000,1692.9,1693.9,1691.6,1693.9,0.0014540000120177865],[1742350380000,1694,1694,1692.8,1693.1,0.0003420000139158219],[1742350440000,1693,1693.1,1692.2,1692.2,0.0002699999895412475],[1742350500000,1692.1,1692.8,1691.3,1692.8,0.0026179999113082886],[1742350560000,1692.7,1693.7,1692.5,1693.7,0.0006750000175088644],[1742350620000,1693.6,1693.8,1692.9,1693.2,0.0011480000102892518],[1742350680000,1693.2,1693.3,1692.1,1692.1,0.000994000001810491],[1742350740000,1692.1,1693,1691.6,1692.1,0.0005760000203736126],[1742350800000,1692.1,1694.1,1692.1,1693.9,0.0023169999476522207],[1742350860000,1693.9,1694.1,1692.9,1693,0.0012290000449866056],[1742350920000,1692.9,1693,1690.8,1691,0.001256000017747283],[1742350980000,1690.8,1691.3,1690.7,1691,0.0006389999762177467],[1742351040000,1691.1,1691.3,1690,1690.2,0.0004140000091865659],[1742351100000,1690.1,1691,1689.5,1690.5,0.001142999972216785],[1742351160000,1690.6,1690.6,1689.1,1689.1,0.0018279999494552612],[1742351220000,1689,1690.2,1688.8,1690.1,0.0007650000043213367],[1742351280000,1690.2,1690.7,1689.7,1690.3,0.00072900002123788],[1742351340000,1690.3,1690.4,1689.5,1689.5,0.0005670000100508332],[1742351400000,1689.6,1689.6,1688.3,1688.6,0.0009720000089146197],[1742351460000,1688.4,1689.1,1687.8,1689.1,0.0018720000516623259],[1742351520000,1689,1689.5,1688.3,1689.2,0.0014090000186115503],[1742351580000,1689.3,1689.5,1687.3,1687.6,0.0013000000035390258],[1742351640000,1687.6,1689.4,1687.6,1689.2,0.0005670000100508332],[1742351700000,1689.2,1690.5,1689.1,1690.4,0.000986000057309866],[1742351760000,1690.2,1690.4,1689.6,1689.9,0.0012290000449866056],[1742351820000,1690.1,1691,1689.5,1691,0.0011840000515803695],[1742351880000,1691,1691.2,1690,1690.2,0.0005310000269673765],[1742351940000,1690.1,1691.5,1690.1,1690.9,0.0009449999779462814],[1742352000000,1690.9,1692.2,1690.7,1691.6,0.0026259999722242355],[1742352060000,1691.6,1691.7,1690.9,1691,0.000522000016644597],[1742352120000,1690.9,1690.9,1690.1,1690.1,0.0013539999490603805],[1742352180000,1690.2,1690.6,1690.1,1690.3,0.0003150000120513141],[1742352240000,1690.3,1690.6,1689.9,1690,0.003000000026077032],[1742352300000,1689.9,1690.1,1689.5,1689.7,0.00024300000222865492],[1742352360000,1689.7,1690.4,1689.2,1689.6,0.0011289999820291996],[1742352420000,1689.6,1690.3,1689.2,1689.4,0.0006479999865405262],[1742352480000,1689.3,1689.6,1688.1,1688.1,0.000999000039882958],[1742352540000,1688.2,1689.2,1688.1,1689,0.0007110000005923212],[1742352600000,1689.1,1691.5,1688.9,1691.5,0.0008009999874047935],[1742352660000,1691.4,1691.5,1690.7,1690.7,0.0005310000269673765],[1742352720000,1690.7,1690.9,1690.2,1690.2,0.00018000000272877514],[1742352780000,1690.3,1690.6,1690.2,1690.4,0.0003870000073220581],[1742352840000,1690.6,1691.1,1690.1,1691,0.0003870000073220581],[1742352900000,1691,1691.5,1690.5,1691.5,0.0005760000203736126],[1742352960000,1691.6,1692.1,1691.5,1691.6,0.00044100001105107367],[1742353020000,1691.6,1691.8,1691.4,1691.7,0.0008190000080503523],[1742353080000,1691.8,1692.6,1691.6,1692.2,0.0004949999856762588],[1742353140000,1692.2,1693.6,1692.1,1692.9,0.003154000034555793],[1742353200000,1693.1,1694.1,1692.9,1694.1,0.0005670000100508332],[1742353260000,1694,1694.2,1693.1,1693.9,0.0005310000269673765],[1742353320000,1694.1,1694.5,1693.7,1694.4,0.0010209999745711684],[1742353380000,1694.5,1694.5,1693.8,1693.9,0.001180000021122396],[1742353440000,1694.1,1694.6,1693.6,1694.1,0.0005760000203736126],[1742353500000,1694,1694.5,1693.6,1693.6,0.0006389999762177467],[1742353560000,1693.6,1694.8,1693.6,1694.8,0.0007740000146441162],[1742353620000,1694.9,1695.2,1694.2,1694.3,0.0006210000137798488],[1742353680000,1694.3,1694.5,1694,1694.3,0.0004769999941345304],[1742353740000,1694.2,1694.3,1693.6,1693.6,0.00046800001291558146],[1742353800000,1693.5,1693.5,1692.4,1692.6,0.0011070000473409891],[1742353860000,1692.5,1693.2,1692.1,1693.2,0.0009539999882690609],[1742353920000,1693.2,1693.8,1692.7,1692.9,0.0010219999821856618],[1742353980000,1692.9,1693.7,1692.8,1693.5,0.0007110000005923212],[1742354040000,1693.5,1694.4,1693.5,1694.4,0.00044999999227002263],[1742354100000,1694.5,1696.6,1694.5,1695.8,0.0026549999602138996],[1742354160000,1695.8,1696.2,1694.7,1696.1,0.0009040000149980187],[1742354220000,1696.1,1696.8,1695.7,1695.9,0.0011470000026747584],[1742354280000,1695.6,1695.9,1694.4,1694.7,0.000539999979082495],[1742354340000,1694.7,1695,1694.6,1694.7,0.0015750000020489097],[1742354400000,1694.8,1694.8,1694,1694.5,0.00039599998854100704],[1742354460000,1694.4,1694.5,1693.6,1693.9,0.001521000056527555],[1742354520000,1694.1,1694.1,1693.5,1693.8,0.0015030000358819962],[1742354580000,1693.9,1693.9,1692.5,1692.5,0.0004140000091865659],[1742354640000,1692.5,1692.5,1691.9,1692,0.00022499999613501132],[1742354700000,1692.2,1692.5,1692.1,1692.2,0.0003060000017285347],[1742354760000,1692.1,1692.5,1691.9,1692.1,0.0003870000073220581],[1742354820000,1692,1692,1690.8,1691.8,0.0007110000005923212],[1742354880000,1691.7,1691.8,1690.9,1691.4,0.0005849999724887311],[1742354940000,1691.3,1692.1,1691,1691.9,0.0005849999724887311],[1742355000000,1692,1692.5,1691.9,1692,0.000539999979082495],[1742355060000,1692,1692.6,1692,1692,0.0004140000091865659],[1742355120000,1691.9,1692.5,1691.9,1692.4,0.00044100001105107367],[1742355180000,1692.4,1693.6,1692.3,1693.5,0.0007019999902695417],[1742355240000,1693.4,1694.5,1693.4,1693.6,0.001218999968841672],[1742355300000,1693.7,1694.8,1693.4,1694.6,0.001129999989643693],[1742355360000,1694.7,1694.8,1693.8,1694.4,0.00060299999313429],[1742355420000,1694.3,1695.3,1694.2,1695.2,0.0006569999968633056],[1742355480000,1695.1,1695.8,1694.8,1694.8,0.0008820000221021473],[1742355540000,1694.9,1695.2,1693,1693.1,0.0012870000209659338],[1742355600000,1693,1693.1,1692.3,1692.7,0.0014039999805390835],[1742355660000,1692.5,1694,1692.5,1693.5,0.0003239999932702631],[1742355720000,1693.3,1694.1,1692.9,1694,0.0009130000253207982],[1742355780000,1693.9,1695.1,1693.9,1695,0.0013010000111535192],[1742355840000,1695.1,1695.5,1693.5,1693.5,0.0006840000278316438],[1742355900000,1693.7,1693.8,1692.9,1692.9,0.0005670000100508332],[1742355960000,1692.9,1694.3,1692.9,1694.1,0.00072900002123788],[1742356020000,1694.1,1694.8,1694.1,1694.6,0.0006929999799467623],[1742356080000,1694.7,1694.8,1692.9,1692.9,0.0012240000069141388],[1742356140000,1693,1693,1692.5,1692.9,0.0015569999814033508],[1742356200000,1692.9,1695.2,1692.9,1694.8,0.001610000035725534],[1742356260000,1694.7,1695.4,1694.7,1695.1,0.0007740000146441162],[1742356320000,1695.1,1695.8,1695.1,1695.8,0.0003870000073220581],[1742356380000,1695.8,1696.1,1695.6,1695.8,0.0005670000100508332],[1742356440000,1695.9,1695.9,1695.2,1695.4,0.0005939999828115106],[1742356500000,1695.5,1695.7,1694.8,1695.6,0.0007110000005923212],[1742356560000,1695.7,1696,1695.5,1695.8,0.0008510000188834965],[1742356620000,1695.8,1697.4,1695.7,1697,0.0014449999434873462],[1742356680000,1696.8,1697,1696.6,1696.9,0.00044999999227002263],[1742356740000,1697,1697.2,1696.4,1696.8,0.00043200000072829425],[1742356800000,1696.7,1698.2,1696.7,1698.2,0.011308999732136726],[1742356860000,1698,1698.7,1697.3,1697.7,0.0010079999919980764],[1742356920000,1697.9,1698.5,1695.6,1695.9,0.002730000065639615],[1742356980000,1695.9,1696.9,1695.6,1696.4,0.0010260000126436353],[1742357040000,1696.7,1697.3,1696.3,1696.7,0.0008820000221021473],[1742357100000,1696.6,1697.4,1696,1697.4,0.0008190000080503523],[1742357160000,1697.5,1698.1,1696.9,1697.9,0.0017819999484345317],[1742357220000,1698.1,1698.5,1696.5,1696.5,0.001934999949298799],[1742357280000,1696.6,1698.1,1696.5,1697.3,0.0010349999647587538],[1742357340000,1697.4,1698.1,1697.3,1697.5,0.00042299999040551484],[1742357400000,1697.4,1698,1696.2,1696.6,0.0006300000241026282],[1742357460000,1697,1697.5,1695.5,1695.8,0.0008640000014565885],[1742357520000,1695.8,1696.6,1695.8,1696,0.0009270000155083835],[1742357580000,1696,1696,1694.7,1695.3,0.0007919999770820141],[1742357640000,1695.1,1695.3,1694.5,1695,0.0008099999977275729],[1742357700000,1694.9,1695.2,1693.9,1694,0.0008190000080503523],[1742357760000,1694.1,1694.5,1693.1,1694.4,0.0014720000326633453],[1742357820000,1694.2,1695.9,1694.2,1695.3,0.0008280000183731318],[1742357880000,1695.3,1695.7,1694.6,1694.6,0.0008640000014565885],[1742357940000,1694.5,1695.1,1691.6,1692.7,0.0022169998846948147],[1742358000000,1692.6,1693,1691.5,1692.8,0.0012779999524354935],[1742358060000,1692.9,1694.4,1692.8,1694.3,0.0009720000089146197],[1742358120000,1694.2,1694.4,1693.7,1694.4,0.0005670000100508332],[1742358180000,1694.2,1694.6,1693.6,1694,0.0008779999916441739],[1742358240000,1694,1694.4,1693.1,1693.5,0.0006300000241026282],[1742358300000,1693.6,1694.3,1693.2,1693.7,0.001854000031016767],[1742358360000,1693.6,1694.2,1693,1693.3,0.0018090000376105309],[1742358420000,1693.2,1693.3,1691.5,1691.5,0.001395000028423965],[1742358480000,1691.5,1692.9,1691.5,1692.7,0.0009720000089146197],[1742358540000,1692.6,1692.7,1690.6,1690.9,0.001408000010997057],[1742358600000,1690.9,1691.9,1690.8,1691.8,0.001246000058017671],[1742358660000,1691.7,1691.8,1690.3,1691.4,0.0009720000089146197],[1742358720000,1691.3,1692.1,1690.6,1691,0.001816999982111156],[1742358780000,1691.1,1692.1,1690.6,1692,0.0007559999939985573],[1742358840000,1691.9,1692,1690.3,1690.4,0.0006389999762177467],[1742358900000,1690.4,1692.1,1690.4,1691.9,0.001471000025048852],[1742358960000,1692.1,1693.7,1691.6,1691.6,0.0008820000221021473],[1742359020000,1691.5,1691.7,1690.3,1691.5,0.0008009999874047935],[1742359080000,1691.5,1693.2,1691.1,1692.9,0.0015249999705702066],[1742359140000,1693,1693,1691.4,1692.1,0.0007469999836757779],[1742359200000,1692,1693.8,1691.4,1692.3,0.0009270000155083835],[1742359260000,1692.2,1694.3,1692,1693,0.001677999971434474],[1742359320000,1693,1694.1,1692.3,1693.9,0.0009629999985918403],[1742359380000,1693.8,1693.9,1692.4,1692.8,0.0007740000146441162],[1742359440000,1692.9,1693.3,1692.4,1692.5,0.0006300000241026282],[1742359500000,1692.6,1692.6,1691.4,1691.7,0.003942000214010477],[1742359560000,1691.7,1693,1691.5,1692.9,0.001740999985486269],[1742359620000,1693,1694.3,1692.7,1694,0.0013909999979659915],[1742359680000,1694.1,1694.2,1692.6,1693,0.000999000039882958],[1742359740000,1693,1693.7,1693,1693.2,0.001142999972216785],[1742359800000,1693,1694,1692.8,1693.8,0.0011159999994561076],[1742359860000,1693.9,1693.9,1692.5,1693.3,0.0010529999854043126],[1742359920000,1693.4,1693.7,1692.9,1693.2,0.001408000010997057],[1742359980000,1693.3,1693.4,1692.2,1692.6,0.0010529999854043126],[1742360040000,1692.7,1693.8,1692.7,1693.8,0.0007469999836757779],[1742360100000,1693.7,1693.9,1693.3,1693.3,0.0008730000117793679],[1742360160000,1693.3,1694,1693.3,1693.5,0.0007019999902695417],[1742360220000,1693.4,1693.5,1692.4,1692.8,0.0007200000109151006],[1742360280000,1692.7,1693,1692.5,1692.7,0.00060299999313429],[1742360340000,1692.7,1693.3,1692.4,1693.1,0.0005760000203736126],[1742360400000,1693.1,1694.2,1693,1693.5,0.0007650000043213367],[1742360460000,1693.4,1693.8,1692.8,1693.2,0.0007559999939985573],[1742360520000,1693.3,1693.8,1692.6,1692.6,0.0006840000278316438],[1742360580000,1692.7,1692.8,1692,1692.6,0.000999000039882958],[1742360640000,1692.4,1693,1692.4,1692.4,0.0008190000080503523],[1742360700000,1692.3,1693,1691.8,1692.9,0.00072900002123788],[1742360760000,1692.8,1692.8,1691.8,1692,0.0005310000269673765],[1742360820000,1692.1,1693.7,1691.8,1693.5,0.0007110000005923212],[1742360880000,1693.8,1693.8,1693,1693.2,0.0005489999894052744],[1742360940000,1693,1693.7,1693,1693.5,0.0005760000203736126],[1742361000000,1693.4,1694.4,1693.4,1693.8,0.0006210000137798488],[1742361060000,1693.8,1693.9,1693.3,1693.6,0.0005039999959990382],[1742361120000,1693.4,1694.1,1693.2,1693.9,0.0005849999724887311],[1742361180000,1693.9,1694.1,1693.7,1694,0.0003420000139158219],[1742361240000,1693.8,1694,1692.9,1693,0.001344999996945262],[1742361300000,1693.2,1694.5,1693.1,1694.5,0.0007650000043213367],[1742361360000,1694.5,1695.6,1694.5,1695.4,0.0007019999902695417],[1742361420000,1695.5,1695.6,1695.2,1695.4,0.0003150000120513141],[1742361480000,1695.4,1695.4,1694.9,1695.1,0.0004140000091865659],[1742361540000,1695,1695.6,1695,1695.2,0.0005039999959990382],[1742361600000,1695.4,1695.9,1695.3,1695.7,0.00042299999040551484],[1742361660000,1695.8,1696,1695.2,1695.9,0.0006389999762177467],[1742361720000,1695.9,1696.4,1695.9,1696.1,0.00048600000445730984],[1742361780000,1696.2,1696.7,1696,1696.6,0.00048600000445730984],[1742361840000,1696.6,1696.8,1696.1,1696.5,0.00046800001291558146],[1742361900000,1696.6,1696.6,1695.9,1696.2,0.00060299999313429],[1742361960000,1696.2,1696.5,1695.4,1695.8,0.00040499999886378646],[1742362020000,1695.8,1696.7,1695.5,1696.7,0.0008549999911338091],[1742362080000,1696.5,1696.7,1695.3,1696,0.0005760000203736126],[1742362140000,1696.1,1696.2,1695.2,1695.4,0.0007469999836757779],[1742362200000,1695.4,1695.5,1694.3,1694.3,0.001044000033289194],[1742362260000,1694.4,1695.4,1694.2,1695.4,0.0006569999968633056],[1742362320000,1695.4,1697.2,1695.4,1697.1,0.0007830000249668956],[1742362380000,1697.2,1698.3,1697.1,1697.8,0.0006479999865405262],[1742362440000,1697.7,1698.3,1697.3,1698.3,0.0007650000043213367],[1742362500000,1698.1,1698.2,1697.3,1697.3,0.0006929999799467623],[1742362560000,1697.2,1697.3,1696.2,1696.2,0.0005310000269673765],[1742362620000,1696.3,1696.4,1695.7,1696,0.0008459999808110297],[1742362680000,1696,1696.6,1695.9,1696.4,0.00035099999513477087],[1742362740000,1696.6,1698.1,1696.5,1697.9,0.0007559999939985573],[1742362800000,1697.8,1698.3,1697.3,1697.4,0.0006840000278316438],[1742362860000,1697.6,1698.5,1697.6,1698.4,0.0005489999894052744],[1742362920000,1698.4,1698.9,1697.8,1697.9,0.0006210000137798488],[1742362980000,1698,1698.9,1698,1698,0.0006840000278316438],[1742363040000,1697.9,1698,1697,1697,0.0006479999865405262],[1742363100000,1697.1,1697.8,1696.9,1697,0.0008099999977275729],[1742363160000,1697.3,1697.9,1697,1697,0.0007919999770820141],[1742363220000,1697.2,1697.8,1696.2,1696.3,0.000999000039882958],[1742363280000,1696.3,1696.6,1696.1,1696.4,0.0006479999865405262],[1742363340000,1696.3,1696.4,1695.9,1696,0.00048600000445730984],[1742363400000,1695.9,1698.4,1695.9,1698.3,0.005160000175237656],[1742363460000,1698.3,1699,1698,1698.7,0.0007650000043213367],[1742363520000,1698.7,1698.8,1697.9,1698.1,0.0009270000155083835],[1742363580000,1698,1699,1698,1698.7,0.0008459999808110297],[1742363640000,1698.7,1699.3,1698.7,1699,0.0005489999894052744],[1742363700000,1698.8,1699.1,1698,1698.1,0.0006479999865405262],[1742363760000,1698.1,1698.3,1697.7,1697.9,0.0007019999902695417],[1742363820000,1697.7,1698.9,1697.7,1697.9,0.0007019999902695417],[1742363880000,1698.1,1698.4,1698,1698.3,0.0008009999874047935],[1742363940000,1698.3,1698.6,1697.8,1697.9,0.000522000016644597],[1742364000000,1698,1698.4,1697.1,1697.3,0.0015119999879971147],[1742364060000,1697.4,1697.5,1696.9,1697.2,0.0024389999452978373],[1742364120000,1697.2,1697.4,1696.6,1697,0.0019529999699443579],[1742364180000,1696.8,1697.4,1696.7,1696.9,0.0008730000117793679],[1742364240000,1697.1,1697.3,1696.4,1697.2,0.001044000033289194],[1742364300000,1697.2,1697.8,1697.1,1697.4,0.00043200000072829425],[1742364360000,1697.3,1697.4,1696.4,1696.4,0.00060299999313429],[1742364420000,1696.6,1697.8,1696.4,1697.8,0.0009360000258311629],[1742364480000,1697.7,1698.5,1697.7,1697.9,0.000666000007186085],[1742364540000,1697.9,1698,1697.4,1697.7,0.0007919999770820141],[1742364600000,1697.8,1698.6,1697.6,1698.6,0.002389000030234456],[1742364660000,1698.5,1698.8,1698.4,1698.6,0.0006120000034570694],[1742364720000,1698.8,1701.5,1698.7,1701,0.0014530000044032931],[1742364780000,1701,1702,1699.9,1700,0.0008999999845400453],[1742364840000,1699.9,1700.7,1699.9,1700.5,0.0007559999939985573],[1742364900000,1700.6,1700.7,1699.1,1699.3,0.0012600000482052565],[1742364960000,1699.4,1700,1698.8,1699.2,0.0010260000126436353],[1742365020000,1699,1699.7,1698.5,1698.7,0.0008009999874047935],[1742365080000,1698.6,1699.2,1698.1,1698.2,0.0017010000301524997],[1742365140000,1698.2,1699.3,1698,1698.9,0.0016830000095069408],[1742365200000,1698.9,1698.9,1696.5,1696.5,0.0012600000482052565],[1742365260000,1696.5,1697.7,1696.3,1697.3,0.0013989999424666166],[1742365320000,1697.4,1697.7,1696.6,1696.8,0.001016999944113195],[1742365380000,1696.7,1697.1,1696.2,1696.8,0.0008549999911338091],[1742365440000,1696.8,1697,1696,1696.5,0.0012329999590292573],[1742365500000,1696.3,1697.5,1696.1,1696.8,0.0015699999639764428],[1742365560000,1696.7,1696.7,1695.6,1695.8,0.0027000000700354576],[1742365620000,1695.7,1696.2,1695.5,1696,0.0030239999759942293],[1742365680000,1696.1,1696.2,1695.6,1695.7,0.00145800004247576],[1742365740000,1695.7,1695.7,1694.9,1695.1,0.0005939999828115106],[1742365800000,1695.1,1695.4,1694.1,1694.2,0.0005130000063218176],[1742365860000,1694.1,1694.9,1693.9,1694.6,0.0009270000155083835],[1742365920000,1694.6,1694.8,1693.8,1694,0.001993000041693449],[1742365980000,1694.2,1694.9,1693.9,1694.6,0.001044000033289194],[1742366040000,1694.5,1695.3,1694.2,1695,0.000981000019237399],[1742366100000,1695.1,1696,1694.7,1695.1,0.0011070000473409891],[1742366160000,1695,1696.3,1695,1696.1,0.0007200000109151006],[1742366220000,1696.3,1696.8,1695.8,1695.8,0.0007019999902695417],[1742366280000,1696,1696,1694.8,1695.1,0.0008820000221021473],[1742366340000,1695.2,1695.5,1694.6,1695.3,0.0008820000221021473],[1742366400000,1695.4,1696.1,1695.3,1696,0.0013010000111535192],[1742366460000,1695.7,1696.1,1694.8,1694.9,0.0008730000117793679],[1742366520000,1694.6,1695.4,1694.3,1695,0.0021059999708086252],[1742366580000,1695,1695.3,1694.8,1695.2,0.0009449999779462814],[1742366640000,1695.1,1695.2,1694.6,1694.8,0.0007650000043213367],[1742366700000,1694.7,1694.8,1694,1694.2,0.0011159999994561076],[1742366760000,1694.3,1695.7,1694.3,1694.9,0.0024170000106096268],[1742366820000,1695,1695.3,1694.8,1695.1,0.0007650000043213367],[1742366880000,1695,1695.7,1695,1695.5,0.0009270000155083835],[1742366940000,1695.5,1696,1694.7,1694.7,0.0010079999919980764],[1742367000000,1694.9,1695.4,1694.4,1695.2,0.0009449999779462814],[1742367060000,1695.2,1695.6,1694.5,1694.9,0.0007110000005923212],[1742367120000,1694.9,1695.9,1694.8,1695.7,0.0009270000155083835],[1742367180000,1696.1,1697.3,1696.1,1697.1,0.0015569999814033508],[1742367240000,1697.3,1698.6,1697.3,1697.9,0.0006750000175088644],[1742367300000,1697.8,1698.7,1697.8,1698,0.0008190000080503523],[1742367360000,1698.2,1698.5,1697.9,1698.3,0.000539999979082495],[1742367420000,1698.5,1698.6,1697.6,1697.9,0.0007650000043213367],[1742367480000,1697.8,1698.3,1697.4,1697.5,0.0009270000155083835],[1742367540000,1697.7,1697.8,1697.5,1697.7,0.0005039999959990382],[1742367600000,1697.6,1697.9,1696.7,1696.8,0.0008549999911338091],[1742367660000,1696.9,1697,1696.3,1696.5,0.001728000002913177],[1742367720000,1696.5,1696.5,1695.9,1695.9,0.0012329999590292573],[1742367780000,1696.1,1696.4,1695.4,1695.5,0.0005849999724887311],[1742367840000,1695.7,1696.9,1695.5,1696.2,0.000981000019237399],[1742367900000,1696.4,1697.2,1696.3,1696.7,0.0009180000051856041],[1742367960000,1696.6,1696.8,1694.6,1695.7,0.0013050000416114926],[1742368020000,1695.9,1696.2,1694.9,1695.2,0.0011520000407472253],[1742368080000,1695.1,1696.1,1694.7,1695.7,0.0008640000014565885],[1742368140000,1695.8,1695.8,1695.1,1695.3,0.0008009999874047935],[1742368200000,1695.2,1695.5,1694.6,1694.7,0.0016329999780282378],[1742368260000,1695,1695.8,1694.8,1695.6,0.0010979999788105488],[1742368320000,1695.5,1696.1,1694.4,1695.9,0.0007559999939985573],[1742368380000,1696.1,1696.1,1694.6,1694.6,0.0008549999911338091],[1742368440000,1694.4,1695,1694.4,1695,0.003599999938160181],[1742368500000,1695,1696.1,1694.6,1695.4,0.0007740000146441162],[1742368560000,1695.4,1696.2,1695.2,1696.1,0.0014179999707266688],[1742368620000,1696.1,1696.6,1695.5,1695.7,0.0007200000109151006],[1742368680000,1695.6,1696.2,1695.1,1695.6,0.0009180000051856041],[1742368740000,1695.8,1696.4,1695.6,1696.4,0.000522000016644597],[1742368800000,1696.3,1698,1696.2,1697.7,0.006639999803155661],[1742368860000,1697.7,1697.9,1697.5,1697.5,0.0005130000063218176],[1742368920000,1697.4,1698.3,1696.7,1697.9,0.0008459999808110297],[1742368980000,1697.8,1698.5,1697.5,1698.3,0.0010930000571534038],[1742369040000,1698.5,1698.8,1698.1,1698.4,0.0007469999836757779],[1742369100000,1698.5,1699.2,1698.2,1698.7,0.0006750000175088644],[1742369160000,1698.6,1698.8,1697.5,1697.8,0.0007740000146441162],[1742369220000,1697.7,1698.2,1697.5,1697.7,0.0008820000221021473],[1742369280000,1697.6,1697.8,1697.3,1697.5,0.0008009999874047935],[1742369340000,1697.3,1698,1697.3,1698,0.0009449999779462814],[1742369400000,1697.9,1698.1,1697.2,1697.4,0.0007469999836757779],[1742369460000,1697.3,1697.9,1696.9,1697.3,0.0009629999985918403],[1742369520000,1697.4,1697.7,1697,1697,0.001740999985486269],[1742369580000,1697.1,1697.1,1696.3,1696.7,0.000981000019237399],[1742369640000,1696.9,1697.1,1695.9,1696.1,0.0010260000126436353],[1742369700000,1696.2,1696.3,1695,1695.3,0.0011699999449774623],[1742369760000,1695.2,1695.9,1695,1695.3,0.0008999999845400453],[1742369820000,1695.2,1695.2,1693,1693.2,0.00304200011305511],[1742369880000,1693.1,1695,1693.1,1694.4,0.0011879999656230211],[1742369940000,1694.5,1694.8,1694.1,1694.6,0.0009360000258311629],[1742370000000,1694.6,1695.5,1694.5,1694.7,0.0010079999919980764],[1742370060000,1694.6,1694.6,1692,1692,0.0037140001077204943],[1742370120000,1692,1693.5,1692,1693.4,0.001677999971434474],[1742370180000,1693.3,1693.9,1692.9,1693,0.0011699999449774623],[1742370240000,1693.2,1694.3,1692.6,1694.1,0.0010079999919980764],[1742370300000,1694,1694.1,1692.3,1692.3,0.004327999893575907],[1742370360000,1692.4,1692.8,1692,1692.6,0.0010710000060498714],[1742370420000,1692.4,1693.1,1692.4,1692.9,0.000999000039882958],[1742370480000,1693,1693.2,1691.6,1691.7,0.0013989999424666166],[1742370540000,1691.8,1693.3,1691.8,1692.4,0.0026829999405890703],[1742370600000,1692.4,1695.3,1692.4,1695,0.00145800004247576],[1742370660000,1695,1695.4,1694.4,1695.1,0.0009720000089146197],[1742370720000,1695,1695.2,1694.4,1694.4,0.000981000019237399],[1742370780000,1694.6,1694.8,1693.7,1694,0.0009720000089146197],[1742370840000,1694,1694.3,1693.4,1693.4,0.0009449999779462814],[1742370900000,1693.4,1693.4,1691.9,1692.2,0.00044999999227002263],[1742370960000,1692.3,1693.6,1692.2,1693,0.0006479999865405262],[1742371020000,1692.9,1693,1691.7,1691.7,0.0007379999733529985],[1742371080000,1691.9,1692.1,1691.4,1691.4,0.0006210000137798488],[1742371140000,1691.4,1691.8,1691.1,1691.8,0.00046800001291558146],[1742371200000,1691.9,1693.8,1691.7,1692.9,0.00583299994468689],[1742371260000,1693,1693.2,1692.1,1692.4,0.0013269999762997031],[1742371320000,1692.4,1693,1692.4,1692.9,0.0008370000286959112],[1742371380000,1692.9,1693.4,1692.6,1693.3,0.0008099999977275729],[1742371440000,1693.2,1693.3,1691.9,1692.2,0.0009539999882690609],[1742371500000,1692.2,1693.5,1692,1693.3,0.0007650000043213367],[1742371560000,1693.2,1693.5,1692.2,1692.7,0.0009270000155083835],[1742371620000,1692.6,1694.7,1692.5,1694.7,0.00107999995816499],[1742371680000,1694.6,1695.6,1694.5,1694.9,0.0010529999854043126],[1742371740000,1694.9,1695.7,1694.5,1695.2,0.0009449999779462814],[1742371800000,1695.1,1696.3,1694.2,1696,0.0017950000474229455],[1742371860000,1695.9,1696.1,1695.3,1695.5,0.0009720000089146197],[1742371920000,1695.5,1695.6,1694.5,1694.9,0.0005939999828115106],[1742371980000,1694.8,1695.7,1694.7,1695.6,0.0005489999894052744],[1742372040000,1695.4,1696.7,1695.4,1696.6,0.0008820000221021473],[1742372100000,1696.6,1696.9,1696.2,1696.4,0.0006389999762177467],[1742372160000,1696.5,1698.1,1696.3,1698,0.0006929999799467623],[1742372220000,1697.9,1698,1697.2,1697.4,0.0006300000241026282],[1742372280000,1697.2,1697.4,1696,1696.1,0.0005310000269673765],[1742372340000,1696,1696.2,1695.9,1696.1,0.0004140000091865659],[1742372400000,1696,1696.7,1696,1696.2,0.0006569999968633056],[1742372460000,1696.2,1696.6,1695.3,1696.1,0.0005489999894052744],[1742372520000,1696.3,1696.5,1695.8,1695.9,0.00035099999513477087],[1742372580000,1695.9,1697.2,1695.8,1696.8,0.0007469999836757779],[1742372640000,1696.9,1697.2,1696.3,1696.5,0.00048600000445730984],[1742372700000,1696.6,1697.4,1696.5,1697.2,0.0007740000146441162],[1742372760000,1697.1,1698.2,1697.1,1697.5,0.0005760000203736126],[1742372820000,1697.6,1698,1697.5,1698,0.0004949999856762588],[1742372880000,1698,1698.5,1697.9,1698.4,0.00048600000445730984],[1742372940000,1698.4,1699,1698.4,1698.6,0.0005849999724887311],[1742373000000,1698.7,1699.2,1698.3,1698.4,0.0006120000034570694],[1742373060000,1698.3,1699,1698.3,1698.8,0.0005039999959990382],[1742373120000,1698.7,1699,1697.8,1699,0.0008009999874047935],[1742373180000,1698.8,1699.3,1698.8,1699.1,0.0004140000091865659],[1742373240000,1699.2,1699.9,1699.1,1699.7,0.0005849999724887311],[1742373300000,1699.6,1699.9,1699.5,1699.6,0.0008820000221021473],[1742373360000,1699.6,1701.1,1699.3,1700.8,0.000770999991800636],[1742373420000,1700.6,1701.4,1699.8,1700.7,0.0008190000080503523],[1742373480000,1700.6,1700.9,1700.1,1700.8,0.0008459999808110297],[1742373540000,1700.9,1700.9,1699.1,1699.2,0.0009720000089146197],[1742373600000,1699,1700.3,1698.4,1700.1,0.003212000010535121],[1742373660000,1700,1700.8,1699.3,1699.3,0.0015249999705702066],[1742373720000,1699.3,1699.9,1698.8,1699,0.0008640000014565885],[1742373780000,1699.1,1699.3,1698,1698.5,0.0008190000080503523],[1742373840000,1698.7,1699.9,1698.5,1699,0.0014169999631121755],[1742373900000,1699.1,1699.9,1698.6,1699.8,0.0011650000233203173],[1742373960000,1699.6,1700.6,1699.5,1700.1,0.0010079999919980764],[1742374020000,1700,1700.4,1699.7,1700.3,0.0007559999939985573],[1742374080000,1700.2,1701.3,1700.2,1701.1,0.0005939999828115106],[1742374140000,1701,1702.4,1700.9,1702.2,0.0006569999968633056],[1742374200000,1702.4,1703.5,1702.3,1703.2,0.0005039999959990382],[1742374260000,1703.1,1703.2,1701.9,1702.2,0.001044000033289194],[1742374320000,1702.3,1702.3,1701.8,1702,0.001044000033289194],[1742374380000,1702.2,1702.2,1700.8,1701.3,0.001791000016964972],[1742374440000,1701.4,1701.4,1700.8,1701,0.0003239999932702631],[1742374500000,1700.9,1701.3,1699.9,1700,0.0006840000278316438],[1742374560000,1700.1,1700.1,1699.4,1699.5,0.0005039999959990382],[1742374620000,1699.5,1699.7,1698.8,1699.3,0.0008009999874047935],[1742374680000,1699.2,1699.6,1698.8,1699.2,0.0008640000014565885],[1742374740000,1699.2,1699.5,1699,1699.2,0.0006840000278316438],[1742374800000,1699.4,1700.5,1699.2,1700.4,0.0009449999779462814],[1742374860000,1700.2,1700.4,1699.6,1699.8,0.0006210000137798488],[1742374920000,1699.6,1699.6,1697.1,1697.7,0.0014489999739453197],[1742374980000,1697.8,1699.5,1697.6,1698.8,0.0010710000060498714],[1742375040000,1698.7,1698.8,1697.8,1697.9,0.0006210000137798488],[1742375100000,1697.8,1698.6,1697.6,1697.8,0.00072900002123788],[1742375160000,1697.9,1698.9,1697.8,1698.6,0.0006479999865405262],[1742375220000,1698.8,1701.9,1698.7,1701.3,0.0011699999449774623],[1742375280000,1701.2,1701.9,1701.2,1701.7,0.0007559999939985573],[1742375340000,1701.8,1701.8,1700.9,1701,0.0003600000054575503],[1742375400000,1700.9,1701,1700.5,1700.7,0.0007650000043213367],[1742375460000,1700.6,1701.3,1700,1700,0.0008190000080503523],[1742375520000,1699.8,1700.1,1699.2,1699.7,0.0008820000221021473],[1742375580000,1699.7,1700,1698.8,1699.3,0.0009899999713525176],[1742375640000,1699,1699.8,1698.7,1699.1,0.0008009999874047935],[1742375700000,1699.2,1699.7,1698.7,1698.7,0.0008280000183731318],[1742375760000,1698.9,1700.1,1698.8,1700,0.0009899999713525176],[1742375820000,1700.1,1700.5,1699.2,1699.2,0.0009360000258311629],[1742375880000,1699.3,1699.7,1698.6,1698.9,0.0010079999919980764],[1742375940000,1698.9,1699.5,1698.1,1698.1,0.0007110000005923212],[1742376000000,1698.1,1698.8,1697.3,1698.5,0.001016999944113195],[1742376060000,1698.5,1699,1698.1,1698.7,0.0009270000155083835],[1742376120000,1698.9,1699,1698.2,1698.2,0.000981000019237399],[1742376180000,1698.2,1699.3,1697.7,1698.7,0.0009539999882690609],[1742376240000,1698.9,1700.1,1698.8,1699.7,0.0006929999799467623],[1742376300000,1699.6,1700.2,1699,1700.1,0.0009089999948628247],[1742376360000,1700.1,1700.3,1699.5,1699.9,0.0008370000286959112],[1742376420000,1699.8,1701,1699.6,1701,0.0011159999994561076],[1742376480000,1700.8,1701.4,1700.5,1700.9,0.0009449999779462814],[1742376540000,1701,1701.7,1700.8,1701.5,0.0006300000241026282],[1742376600000,1701.5,1701.9,1701.1,1701.8,0.00044100001105107367],[1742376660000,1701.7,1702.4,1701.1,1702.4,0.0007110000005923212],[1742376720000,1702.3,1705.3,1702.3,1704.8,0.0016250000335276127],[1742376780000,1704.7,1704.7,1703.2,1703.3,0.0010890000266954303],[1742376840000,1703.3,1703.3,1702.1,1702.2,0.0010890000266954303],[1742376900000,1702.2,1703.9,1702.1,1703.5,0.0014440000522881746],[1742376960000,1703.4,1704.5,1702.9,1703.2,0.0012009999481961131],[1742377020000,1703.3,1704.5,1702.5,1702.6,0.0009449999779462814],[1742377080000,1702.7,1703.4,1702,1702.2,0.0014809999847784638],[1742377140000,1702.2,1702.8,1701.8,1702,0.0009899999713525176],[1742377200000,1701.9,1702.4,1701.3,1701.5,0.0007919999770820141],[1742377260000,1701.3,1701.5,1700,1700.1,0.0009360000258311629],[1742377320000,1700.4,1700.9,1700.3,1700.6,0.0008459999808110297],[1742377380000,1700.7,1701.6,1700.7,1701,0.0008549999911338091],[1742377440000,1701.2,1701.2,1700.2,1700.5,0.0009180000051856041],[1742377500000,1700.5,1701,1699.8,1699.9,0.0007830000249668956],[1742377560000,1700.1,1700.9,1699.9,1700,0.0008099999977275729],[1742377620000,1700,1700.2,1699.7,1700.2,0.0007559999939985573],[1742377680000,1700.2,1701.1,1700,1700.5,0.0006750000175088644],[1742377740000,1700.4,1701.2,1700,1701.1,0.0009089999948628247],[1742377800000,1701.1,1702.1,1701,1702,0.000981000019237399],[1742377860000,1702.1,1702.5,1701.9,1702.2,0.0008370000286959112],[1742377920000,1702.2,1703.6,1702.1,1703.5,0.0008640000014565885],[1742377980000,1703.4,1703.6,1702.8,1702.8,0.0009089999948628247],[1742378040000,1702.8,1703.5,1702.7,1703.5,0.0008759999764151871],[1742378100000,1703.4,1703.7,1702.8,1703.4,0.000666000007186085],[1742378160000,1703.3,1703.9,1703.2,1703.9,0.00060299999313429],[1742378220000,1703.8,1704,1702.9,1703.9,0.000666000007186085],[1742378280000,1703.7,1704.9,1703.7,1704.8,0.0010349999647587538],[1742378340000,1704.8,1705.2,1704.4,1704.5,0.0007559999939985573],[1742378400000,1704.6,1706,1704.5,1704.7,0.0010890000266954303],[1742378460000,1704.6,1706.8,1704.6,1706.8,0.0007830000249668956],[1742378520000,1706.6,1707.4,1706.3,1707.2,0.000999000039882958],[1742378580000,1707.4,1707.9,1706.3,1707.7,0.0015279999934136868],[1742378640000,1707.6,1708.7,1707.4,1708,0.0029949999880045652],[1742378700000,1708.1,1708.1,1707,1707.4,0.0011249999515712261],[1742378760000,1707.3,1707.4,1706.4,1706.8,0.0012509999796748161],[1742378820000,1706.8,1707.7,1706.5,1707.7,0.002104999963194132],[1742378880000,1707.5,1707.8,1707.3,1707.5,0.0008549999911338091],[1742378940000,1707.5,1707.6,1705.4,1706,0.0018629999831318855],[1742379000000,1705.8,1706.7,1705.8,1706.4,0.0009449999779462814],[1742379060000,1706.4,1706.9,1705.4,1705.6,0.0012870000209659338],[1742379120000,1705.7,1705.8,1704.9,1705.3,0.001016999944113195],[1742379180000,1705.3,1706.4,1705.2,1706.1,0.0009449999779462814],[1742379240000,1706.2,1706.5,1705.4,1706.5,0.00060299999313429],[1742379300000,1706.4,1707.2,1705.4,1705.6,0.001256000017747283],[1742379360000,1705.6,1706.4,1705.5,1706.3,0.0007019999902695417],[1742379420000,1706.3,1707.2,1706.1,1706.8,0.0005039999959990382],[1742379480000,1706.7,1707.4,1706.5,1707.3,0.0005939999828115106],[1742379540000,1707.1,1707.6,1707,1707.6,0.0003600000054575503],[1742379600000,1707.6,1707.6,1706.8,1707.3,0.0006840000278316438],[1742379660000,1707.2,1707.8,1707.1,1707.5,0.0008370000286959112],[1742379720000,1707.6,1707.6,1707,1707.4,0.0008009999874047935],[1742379780000,1707.3,1707.4,1705.9,1706.1,0.0007919999770820141],[1742379840000,1706.1,1706.3,1705.5,1706.1,0.000522000016644597],[1742379900000,1706,1707.3,1705.9,1706.7,0.0008280000183731318],[1742379960000,1706.6,1706.7,1705.7,1705.9,0.0007019999902695417],[1742380020000,1705.9,1707.2,1705.7,1707,0.0007650000043213367],[1742380080000,1707.2,1707.5,1706.7,1706.7,0.0007830000249668956],[1742380140000,1706.5,1707.7,1706.4,1707.5,0.0007830000249668956],[1742380200000,1707.4,1707.9,1707.4,1707.9,0.0005130000063218176],[1742380260000,1707.8,1744.4,1707.8,1732.2,0.01973400078713894],[1742380320000,1731.9,1736.7,1728.9,1729.9,0.0029559999238699675],[1742380380000,1729.8,1734.6,1728,1734.2,0.0033400000538676977],[1742380440000,1734,1740.5,1733.6,1739.6,0.002858000108972192],[1742380500000,1739.7,1740.4,1732.2,1732.5,0.002406999934464693],[1742380560000,1732.1,1734.3,1728.9,1730.2,0.0014850000152364373],[1742380620000,1730.1,1730.8,1726.5,1727.7,0.004031000193208456],[1742380680000,1727.6,1728.9,1725.6,1726.2,0.0032679999712854624],[1742380740000,1726.2,1726.5,1723.6,1724.5,0.002750999992713332],[1742380800000,1724.6,1726.6,1723.7,1723.8,0.002948000095784664],[1742380860000,1723.9,1724.7,1721.7,1724.4,0.007338999770581722],[1742380920000,1724.5,1724.9,1723.3,1723.6,0.0015439999988302588],[1742380980000,1723.5,1723.6,1721.1,1722.6,0.0011279999744147062],[1742381040000,1722.6,1727.8,1722.6,1727.8,0.002495999913662672],[1742381100000,1727.7,1727.7,1724.2,1725.9,0.0015119999879971147],[1742381160000,1726.3,1731.6,1726.2,1731.3,0.0013229999458417296],[1742381220000,1731.2,1733.3,1729.6,1733.1,0.00431300001218915],[1742381280000,1733,1733,1729.5,1730.5,0.0013229999458417296],[1742381340000,1730.6,1733.4,1730.5,1732,0.009576999582350254],[1742381400000,1732,1735,1731.9,1734.6,0.003481999970972538],[1742381460000,1734.7,1734.7,1732,1734.4,0.002303000073879957],[1742381520000,1734.4,1735.2,1733.7,1734.7,0.0027119999285787344],[1742381580000,1734.8,1735,1732.1,1733.9,0.01193000003695488],[1742381640000,1734,1736.9,1733.5,1736.6,0.004350000061094761],[1742381700000,1736.8,1736.8,1734.9,1735.1,0.0033909999765455723],[1742381760000,1735.3,1736.1,1733.1,1733.7,0.002604000037536025],[1742381820000,1733.7,1733.7,1731.8,1733.3,0.004267000127583742],[1742381880000,1733.2,1733.2,1731.4,1731.6,0.002015999983996153],[1742381940000,1731.5,1732,1730.2,1730.5,0.0021520000882446766],[1742382000000,1730.6,1737.7,1730.4,1734.4,0.00887800008058548],[1742382060000,1734.4,1738.2,1734.4,1738,0.0015300000086426735],[1742382120000,1738.1,1741.5,1736.4,1741.4,0.005369999911636114],[1742382180000,1741.3,1741.7,1737.7,1737.8,0.0015480000292882323],[1742382240000,1737.7,1740.5,1737.7,1739.9,0.003756999969482422],[1742382300000,1739.9,1740.8,1737.9,1740.1,0.002305000089108944],[1742382360000,1739.9,1740.9,1738,1738.3,0.002222999930381775],[1742382420000,1738.4,1740.9,1737.7,1739.6,0.0023300000466406345],[1742382480000,1739.7,1742.3,1739.2,1742.3,0.0037299999967217445],[1742382540000,1742.3,1745.1,1742.3,1744.2,0.0028830000665038824],[1742382600000,1744.2,1752.4,1744,1748.9,0.007608999963849783],[1742382660000,1748.9,1751,1745.8,1746.8,0.003381999908015132],[1742382720000,1746.6,1748.6,1746.5,1746.8,0.004100999794900417],[1742382780000,1747,1751.3,1746.8,1751.1,0.0028389999642968178],[1742382840000,1751.2,1774.6,1750.5,1763.9,0.02049100026488304],[1742382900000,1764.5,1770,1763.1,1763.3,0.0063299997709691525],[1742382960000,1763.3,1763.3,1761.1,1761.8,0.003183000022545457],[1742383020000,1761.7,1765.3,1761.7,1763.1,0.002056000055745244],[1742383080000,1763.3,1765.5,1762.5,1765.2,0.00292899995110929],[1742383140000,1764.8,1765.6,1763.3,1764.1,0.003971000202000141],[1742383200000,1763.9,1763.9,1759.8,1760.8,0.004606000147759914],[1742383260000,1760.7,1764.2,1760.4,1764.2,0.003346000099554658],[1742383320000,1764.1,1764.7,1762.3,1764.1,0.005876000039279461],[1742383380000,1764.3,1768.6,1764.3,1766.7,0.0037980000488460064],[1742383440000,1767.1,1772.2,1765.7,1771.3,0.006438000127673149],[1742383500000,1771.4,1772.8,1768.5,1770.6,0.00520200002938509],[1742383560000,1770.5,1779.6,1770.5,1775.4,0.003531999886035919],[1742383620000,1775.1,1776.5,1772.1,1773.9,0.0033309999853372574],[1742383680000,1773.9,1775.6,1771.9,1773.3,0.0035540000535547733],[1742383740000,1773,1773.3,1769.5,1770.5,0.002587999915704131],[1742383800000,1770.2,1771.2,1769,1769.3,0.004149000160396099],[1742383860000,1769,1769.5,1766.8,1768.1,0.001858999952673912],[1742383920000,1767.9,1769.9,1766.7,1768.1,0.0015930000226944685],[1742383980000,1767.9,1769.8,1766.1,1766.7,0.002111000008881092],[1742384040000,1766.6,1767.6,1765.6,1767,0.002859999891370535],[1742384100000,1767,1769.6,1766.7,1769.2,0.002722000004723668],[1742384160000,1769.2,1773.1,1769.1,1772.2,0.0012509999796748161],[1742384220000,1772.2,1773.5,1770.4,1771.5,0.0020359999034553766],[1742384280000,1771.6,1772.4,1770.5,1771.1,0.004168999847024679],[1742384340000,1771.2,1772.9,1770.7,1771.5,0.0034119999036192894],[1742384400000,1771.3,1775.5,1771.1,1773.6,0.006562000140547752],[1742384460000,1773.8,1779.2,1773.5,1779.2,0.005049999803304672],[1742384520000,1779.2,1783.3,1778,1780.5,0.003246000036597252],[1742384580000,1780.6,1783.8,1778.3,1782.8,0.0042050001211464405],[1742384640000,1782.9,1784.2,1780.9,1781.6,0.004375999793410301],[1742384700000,1781.7,1785,1778.2,1778.2,0.004648000001907349],[1742384760000,1778,1779.8,1776.9,1778,0.002056000055745244],[1742384820000,1777.9,1780,1776.7,1780,0.0027540000155568123],[1742384880000,1780.3,1783,1779.9,1781.7,0.0025369999930262566],[1742384940000,1781.5,1782,1778.1,1778.9,0.001858999952673912],[1742385000000,1778.8,1779.7,1777,1777.5,0.010642999783158302],[1742385060000,1777.9,1779.6,1776.5,1779,0.0034020000603049994],[1742385120000,1779,1779.8,1775.7,1776.9,0.0015930000226944685],[1742385180000,1776.7,1778.4,1776.3,1777.9,0.0009360000258311629],[1742385240000,1778.1,1781.3,1777.4,1780.4,0.0027580000460147858],[1742385300000,1780.5,1782.2,1779.8,1781.2,0.0012509999796748161],[1742385360000,1781,1781.5,1777.9,1778.5,0.003647000063210726],[1742385420000,1778.7,1781.9,1777.9,1781.1,0.0018850000342354178],[1742385480000,1781.2,1781.5,1779.9,1780.7,0.001715000020340085],[1742385540000,1780.6,1781,1779,1779.6,0.0013409999664872885],[1742385600000,1779.6,1781.2,1779,1779.2,0.0050490000285208225],[1742385660000,1778.8,1778.8,1771.7,1772,0.0036120000295341015],[1742385720000,1771.9,1772.1,1769,1771.9,0.003280000062659383],[1742385780000,1772,1774.2,1770.6,1771,0.004447000101208687],[1742385840000,1771.1,1772.6,1770.6,1771.3,0.002767000114545226],[1742385900000,1771.3,1775,1770.9,1774.2,0.002339000115171075],[1742385960000,1774.2,1775.6,1772.8,1772.9,0.0038789999671280384],[1742386020000,1772.9,1773.1,1771.2,1771.3,0.0014799999771639705],[1742386080000,1771.4,1772.6,1770.5,1771,0.002655999967828393],[1742386140000,1771.1,1772.6,1770.2,1772.6,0.00215999991632998],[1742386200000,1772.5,1775,1772.3,1773.1,0.005539000034332275],[1742386260000,1773.2,1775.5,1772.9,1774.5,0.002116000046953559],[1742386320000,1774.5,1775.7,1773.8,1774,0.001142999972216785],[1742386380000,1774.1,1774.8,1772.5,1773.1,0.003092000028118491],[1742386440000,1773.4,1774.2,1771.2,1772.1,0.001319000031799078],[1742386500000,1771.9,1772.8,1771.5,1772.7,0.0008190000080503523],[1742386560000,1772.7,1774,1772.7,1774,0.002116000046953559],[1742386620000,1774.1,1774.5,1773.3,1773.5,0.0020979999098926783],[1742386680000,1773.6,1774.3,1772.7,1772.9,0.0021750000305473804],[1742386740000,1772.9,1773,1769.9,1769.9,0.0011790000135079026],[1742386800000,1770.1,1770.1,1768,1768.5,0.003315000096336007],[1742386860000,1768.7,1769.1,1766.3,1767.1,0.0022499999031424522],[1742386920000,1767.1,1768.1,1765.6,1765.7,0.004900000058114529],[1742386980000,1765.7,1766.7,1764.7,1764.8,0.0015030000358819962],[1742387040000,1764.9,1765.1,1761.7,1762.8,0.00145800004247576],[1742387100000,1762.7,1766.6,1762.7,1765.9,0.0021510000806301832],[1742387160000,1765.8,1767.5,1764.2,1765.8,0.0030249999836087227],[1742387220000,1765.8,1765.8,1764.3,1765,0.0015879999846220016],[1742387280000,1765,1765.4,1764,1764.5,0.0012329999590292573],[1742387340000,1764.6,1764.7,1762.4,1763,0.002618999918922782],[1742387400000,1762.9,1764.3,1762.1,1764.1,0.0009899999713525176],[1742387460000,1764,1764.1,1762.5,1763.9,0.002383999992161989],[1742387520000,1764.2,1764.4,1762.2,1762.9,0.0012420000275596976],[1742387580000,1763.1,1765.4,1763.1,1765.3,0.0012329999590292573],[1742387640000,1765.1,1765.5,1761.8,1761.8,0.00133200001437217],[1742387700000,1761.9,1762.5,1760.3,1760.3,0.00228599994443357],[1742387760000,1760.1,1760.1,1755.9,1758.3,0.005884999874979258],[1742387820000,1758.4,1758.7,1756.4,1756.7,0.0015979999443516135],[1742387880000,1756.8,1757.9,1755,1755.8,0.0027379998937249184],[1742387940000,1755.7,1756.2,1751.1,1751.5,0.016726000234484673],[1742388000000,1751.5,1753.2,1749.1,1749.1,0.017565999180078506],[1742388060000,1749.2,1751.2,1749.2,1751.2,0.002609000075608492],[1742388120000,1750.9,1751.5,1750.1,1751.5,0.007720000110566616],[1742388180000,1751.4,1755.8,1751.4,1754.9,0.005104000214487314],[1742388240000,1755,1755.5,1753.8,1755.5,0.006707000080496073],[1742388300000,1755.1,1756.9,1754.9,1756.4,0.001475999946705997],[1742388360000,1756.2,1756.8,1754.7,1756.5,0.003186000045388937],[1742388420000,1756.3,1756.8,1754.2,1754.4,0.0027940000873059034],[1742388480000,1754.4,1754.8,1753.4,1754.1,0.003240999998524785],[1742388540000,1754.1,1754.9,1753.9,1754.1,0.0015249999705702066],[1742388600000,1754.2,1754.4,1753.3,1753.6,0.007538999896496534],[1742388660000,1753.8,1756.8,1753.5,1755.6,0.0012150000547990203],[1742388720000,1755.5,1758,1754.8,1757.9,0.002739999908953905],[1742388780000,1758,1758.8,1757.2,1758.1,0.005921000149101019],[1742388840000,1758.3,1759.2,1756.1,1756.5,0.0033950000070035458],[1742388900000,1756.9,1757.3,1755.4,1756.9,0.008585999719798565],[1742388960000,1756.6,1757,1755.7,1756.7,0.005745000205934048],[1742389020000,1756.9,1758.1,1756.5,1757.5,0.002222999930381775],[1742389080000,1757.4,1759.6,1757.4,1759.1,0.0025530001148581505],[1742389140000,1759.3,1759.9,1758.4,1759.4,0.006147999782115221],[1742389200000,1759.7,1759.7,1758,1758.8,0.013850999996066093],[1742389260000,1758.4,1758.4,1755.7,1757,0.005814999807626009],[1742389320000,1756.9,1757.4,1755.6,1756.3,0.014685999602079391],[1742389380000,1756.1,1756.1,1753.9,1754.5,0.005404999945312738],[1742389440000,1754.6,1754.9,1753.7,1754.7,0.004951999988406897],[1742389500000,1754.8,1761.3,1753.9,1759.6,0.019905000925064087],[1742389560000,1759.6,1761.9,1757.8,1761.4,0.0070489998906850815],[1742389620000,1761.5,1766.9,1761.5,1761.8,0.006167999934405088],[1742389680000,1762,1765.6,1761,1763,0.003975000232458115],[1742389740000,1763.1,1764.7,1761.8,1764.6,0.0015030000358819962],[1742389800000,1764.7,1775.2,1764.4,1771.5,0.019832000136375427],[1742389860000,1771.7,1772.1,1767.6,1768,0.0033489998895674944],[1742389920000,1768.2,1769.3,1766.3,1767.8,0.0024480000138282776],[1742389980000,1767.6,1768.6,1765.5,1766.4,0.008510000072419643],[1742390040000,1766.2,1767.9,1766,1766.6,0.005785000044852495],[1742390100000,1766.9,1770.1,1766.7,1768.7,0.005152999889105558],[1742390160000,1768.8,1771.6,1767,1770.6,0.0034970000851899385],[1742390220000,1770.6,1773,1768,1773,0.00369199994020164],[1742390280000,1773,1774.3,1767.3,1768.8,0.0022720000706613064],[1742390340000,1768.7,1771.4,1767.7,1769.9,0.001541999983601272],[1742390400000,1769.9,1770.3,1764.1,1765.7,0.003361999988555908],[1742390460000,1765.9,1767.3,1762,1762.8,0.005080000031739473],[1742390520000,1762.9,1763.1,1758.9,1762.6,0.003920999821275473],[1742390580000,1762.5,1765.6,1761.6,1764.8,0.002555999904870987],[1742390640000,1764.7,1765.2,1761.8,1763.4,0.0018720000516623259],[1742390700000,1763.6,1763.6,1759.7,1761.2,0.0028260000981390476],[1742390760000,1761.3,1764.3,1760.4,1763.5,0.0020649998914450407],[1742390820000,1763.4,1765.1,1762.9,1763.7,0.003360999980941415],[1742390880000,1763.8,1764.3,1762.1,1764.1,0.004865999799221754],[1742390940000,1764.2,1768.3,1763.5,1766.4,0.0028570001013576984],[1742391000000,1766.5,1766.7,1762.4,1764.7,0.005313000176101923],[1742391060000,1764.7,1768.4,1764.4,1765.1,0.0031169999856501818],[1742391120000,1765.1,1768.4,1763.8,1766.7,0.004110000096261501],[1742391180000,1766.6,1769.2,1766.3,1766.4,0.0018980000168085098],[1742391240000,1766.2,1766.9,1763.8,1763.8,0.0028989999555051327],[1742391300000,1763.6,1768,1763.6,1765,0.0026140001136809587],[1742391360000,1765.1,1765.3,1762.1,1762.3,0.0034469999372959137],[1742391420000,1762.4,1763.5,1761.2,1763.3,0.0013770000077784061],[1742391480000,1763.4,1768.1,1763.4,1767.7,0.01639699935913086],[1742391540000,1767.8,1768.8,1767.3,1767.8,0.003409000113606453],[1742391600000,1767.7,1770.6,1767.7,1769.4,0.002002999885007739],[1742391660000,1769.3,1770.3,1767.1,1767.8,0.003155000042170286],[1742391720000,1768,1770.3,1766.6,1767.8,0.0026549999602138996],[1742391780000,1768,1769.7,1767.3,1768.1,0.0040480000898242],[1742391840000,1768.2,1769.3,1767.1,1769,0.0045460001565515995],[1742391900000,1769.1,1773,1768.4,1771.7,0.003091000020503998],[1742391960000,1771.6,1774.6,1770.3,1771.7,0.0031530000269412994],[1742392020000,1771.8,1773.4,1771.2,1772.8,0.0023930000606924295],[1742392080000,1772.7,1774.1,1771.3,1771.4,0.002454000059515238],[1742392140000,1771.3,1772.9,1770,1772,0.0015480000292882323],[1742392200000,1772,1773.6,1771.8,1772.4,0.0018680000212043524],[1742392260000,1772.4,1774.3,1771.7,1772.1,0.0027129999361932278],[1742392320000,1772.4,1774.3,1770.5,1774,0.0024109999649226665],[1742392380000,1774,1775.8,1774,1775,0.003043999895453453],[1742392440000,1775.1,1778.2,1774.5,1774.5,0.0054709999822080135],[1742392500000,1774.2,1775.5,1771.7,1771.8,0.0017320000333711505],[1742392560000,1771.8,1774.4,1771.8,1774.4,0.00107999995816499],[1742392620000,1774.3,1775.4,1772.9,1773,0.0026549999602138996],[1742392680000,1773.1,1774.2,1771.3,1771.4,0.0059739998541772366],[1742392740000,1771.5,1772.7,1770.7,1771.8,0.00267699989490211],[1742392800000,1771.8,1774.8,1771.8,1774.3,0.010382999666035175],[1742392860000,1774.2,1776.9,1774.2,1776.4,0.0052089998498559],[1742392920000,1776.3,1777.3,1773.1,1774.1,0.00432599987834692],[1742392980000,1774.2,1775.8,1773.5,1774.4,0.0038799999747425318],[1742393040000,1774.5,1776.1,1774.3,1774.8,0.004819999914616346],[1742393100000,1774.7,1776.2,1773.2,1775.9,0.007703000213950872],[1742393160000,1775.8,1776.8,1774.6,1775.7,0.0033110000658780336],[1742393220000,1775.6,1782.7,1775,1780.9,0.0026050000451505184],[1742393280000,1781,1782.1,1778.5,1782.1,0.0017960000550374389],[1742393340000,1781.9,1793.5,1781.4,1789.1,0.009754999540746212],[1742393400000,1789.2,1790,1786.5,1786.9,0.0018489999929443002],[1742393460000,1787,1787.1,1783.2,1785.7,0.0033770001027733088],[1742393520000,1785.8,1787,1784.1,1785.2,0.013728000223636627],[1742393580000,1785.3,1786.4,1782,1782.6,0.008419999852776527],[1742393640000,1782.4,1782.8,1780,1781.2,0.003702000016346574],[1742393700000,1781.1,1782.1,1779.5,1780.1,0.0019570000004023314],[1742393760000,1780.3,1782.5,1780,1782.4,0.022168999537825584],[1742393820000,1782.3,1783.5,1781.1,1781.6,0.026267999783158302],[1742393880000,1781.7,1782.7,1781.6,1781.9,0.0031610000878572464],[1742393940000,1782.1,1785,1781.4,1784.4,0.007505999878048897],[1742394000000,1784.4,1786.8,1784.4,1786.8,0.006699000019580126],[1742394060000,1786.4,1786.8,1784.1,1785.7,0.004087999928742647],[1742394120000,1785.8,1786.6,1784.2,1785.3,0.012307999655604362],[1742394180000,1785.2,1785.8,1783.8,1784.4,0.00724499998614192],[1742394240000,1784.3,1784.4,1782.2,1782.6,0.0065910001285374165],[1742394300000,1782.6,1782.7,1780.9,1781.3,0.007209999952465296],[1742394360000,1781.5,1783.5,1780.7,1781.6,0.0055320002138614655],[1742394420000,1781.5,1782.4,1779.5,1781.4,0.0046350001357495785],[1742394480000,1781.6,1781.7,1780.6,1781.2,0.0012600000482052565],[1742394540000,1781.2,1781.5,1777.2,1778.1,0.00509499991312623],[1742394600000,1778.1,1778.7,1774.8,1775.1,0.006041999906301498],[1742394660000,1775,1778.2,1773.9,1775.8,0.005607999861240387],[1742394720000,1776.1,1779.4,1775.5,1779,0.0023529999889433384],[1742394780000,1778.9,1780.8,1778.9,1779.6,0.002240000059828162],[1742394840000,1779.6,1781.7,1778.5,1781.2,0.004000999964773655],[1742394900000,1781,1783.3,1780.4,1780.5,0.011106000281870365],[1742394960000,1780.4,1780.8,1779.2,1780.4,0.00145800004247576],[1742395020000,1780.2,1783.1,1780.2,1782.8,0.0014039999805390835],[1742395080000,1782.9,1784.6,1781.8,1782.1,0.0018400000408291817],[1742395140000,1782.2,1783.8,1782.1,1783.7,0.0022589999716728926],[1742395200000,1783.6,1784.7,1783.5,1784.2,0.00241800001822412],[1742395260000,1783.8,1784.6,1782.2,1782.3,0.0023399998899549246],[1742395320000,1782.2,1784.1,1781.6,1784,0.0020379999186843634],[1742395380000,1784.1,1785,1782.6,1783.6,0.004315000027418137],[1742395440000,1783.6,1783.8,1781.5,1782.7,0.0022950000129640102],[1742395500000,1782.6,1783,1780.9,1781.7,0.0018309999722987413],[1742395560000,1781.8,1782.7,1780.5,1782.5,0.0018500000005587935],[1742395620000,1782.3,1786.4,1782.2,1785.9,0.002850000048056245],[1742395680000,1785.9,1787.6,1785.3,1785.4,0.001395000028423965],[1742395740000,1785.4,1785.6,1784,1784.5,0.0012150000547990203],[1742395800000,1784.6,1785.8,1784.1,1785.8,0.001930000027641654],[1742395860000,1785.8,1786.8,1784.9,1785.3,0.0017229999648407102],[1742395920000,1785.2,1785.4,1783.6,1784.9,0.0014400000218302011],[1742395980000,1785,1785.5,1783.8,1783.8,0.001838000025600195],[1742396040000,1783.9,1785.2,1783.7,1784,0.0018489999929443002],[1742396100000,1784.2,1785.9,1783.9,1785.6,0.0012240000069141388],[1742396160000,1785.6,1786.4,1785,1785,0.0011159999994561076],[1742396220000,1785,1786.6,1784.9,1785.6,0.0019039999460801482],[1742396280000,1785.7,1786.3,1785.4,1785.4,0.0009899999713525176],[1742396340000,1785.6,1786.5,1785.2,1785.6,0.002268000040203333],[1742396400000,1785.7,1786.7,1784.5,1786.6,0.0016690000193193555],[1742396460000,1786.4,1787.7,1786,1786.8,0.0022509999107569456],[1742396520000,1786.6,1789.1,1786.6,1787.2,0.00369199994020164],[1742396580000,1787.1,1789.9,1787.1,1788.9,0.0028570001013576984],[1742396640000,1788.8,1789.6,1788.4,1788.7,0.0010079999919980764],[1742396700000,1788.6,1790.7,1788.6,1790.5,0.0025679999962449074],[1742396760000,1790.6,1794.7,1790.3,1793.6,0.0032279998995363712],[1742396820000,1793.5,1794.4,1791.8,1792.2,0.004220999777317047],[1742396880000,1792.3,1793,1791,1792.4,0.001471000025048852],[1742396940000,1792.2,1792.4,1790.7,1791.7,0.0015790000325068831],[1742397000000,1791.6,1793.3,1791.4,1792.2,0.003541999962180853],[1742397060000,1792.3,1793.2,1790.6,1791.1,0.0015839999541640282],[1742397120000,1791.1,1791.7,1789.5,1790.5,0.003014999907463789],[1742397180000,1790.5,1791,1789.3,1789.5,0.0021430000197142363],[1742397240000,1789.5,1789.7,1786.1,1787.5,0.0013050000416114926],[1742397300000,1787.6,1788.6,1787.6,1788.4,0.003014999907463789],[1742397360000,1788.3,1788.3,1785.6,1786.1,0.003734000027179718],[1742397420000,1786,1786,1782.6,1782.6,0.0022589999716728926],[1742397480000,1782.7,1783.3,1781.6,1782.3,0.002704000100493431],[1742397540000,1782.3,1782.4,1781.3,1781.5,0.0007110000005923212],[1742397600000,1781.3,1783.7,1781.3,1783.7,0.0017930000321939588],[1742397660000,1783.9,1785.7,1783.7,1785.5,0.00456599984318018],[1742397720000,1785.5,1787.6,1785.4,1787.3,0.004908999893814325],[1742397780000,1787.4,1787.7,1785.7,1786.5,0.0007110000005923212],[1742397840000,1786.6,1787.3,1786.5,1786.9,0.0006120000034570694],[1742397900000,1786.8,1788.1,1784.5,1787.4,0.006957000121474266],[1742397960000,1787.6,1789.5,1787.6,1789.2,0.0015620000194758177],[1742398020000,1789.2,1790,1788.2,1788.3,0.0029700000304728746],[1742398080000,1788.5,1788.6,1786.3,1787.6,0.003481999970972538],[1742398140000,1787.7,1788.3,1786.7,1786.7,0.0016250000335276127],[1742398200000,1786.8,1787.2,1784.5,1785.7,0.0030519999563694],[1742398260000,1785.8,1787.8,1785,1787.8,0.001534000039100647],[1742398320000,1787.9,1791.2,1787.8,1790.3,0.002942000050097704],[1742398380000,1790.4,1791.4,1789.8,1790.3,0.002053000032901764],[1742398440000,1790.2,1791.5,1788.7,1790.6,0.005578999873250723],[1742398500000,1790.7,1790.8,1788.8,1789.1,0.002205000026151538],[1742398560000,1789.1,1792.3,1789,1792.3,0.0014260000316426158],[1742398620000,1792.4,1798,1792.2,1793.3,0.005905000027269125],[1742398680000,1793.2,1795,1793.1,1794.4,0.0011699999449774623],[1742398740000,1794.5,1794.8,1791.5,1791.8,0.0033420000690966845],[1742398800000,1791.8,1793.3,1791.8,1793.1,0.0010349999647587538],[1742398860000,1793,1794.2,1792.3,1793,0.002093000104650855],[1742398920000,1793.1,1798.4,1792.8,1798,0.004726000130176544],[1742398980000,1797.9,1800.1,1796.7,1798.8,0.003774000098928809],[1742399040000,1798.7,1799.5,1797.2,1798.4,0.002051000017672777],[1742399100000,1798.3,1799.4,1796.8,1797.2,0.003702000016346574],[1742399160000,1797.1,1797.1,1794.9,1795.7,0.005532999988645315],[1742399220000,1795.8,1798.4,1795.8,1798.1,0.0027910000644624233],[1742399280000,1798.4,1798.6,1797.2,1797.4,0.002623999956995249],[1742399340000,1797.6,1800.4,1797.5,1800.4,0.0026229999493807554],[1742399400000,1800.7,1805.1,1800.6,1802.5,0.017714999616146088],[1742399460000,1802.5,1804.3,1802.4,1803.7,0.0020349998958408833],[1742399520000,1803.6,1803.6,1801.1,1801.6,0.0011699999449774623],[1742399580000,1801.7,1803.6,1801.4,1802.9,0.0020620001014322042],[1742399640000,1802.9,1805.7,1801.7,1803.8,0.002983999904245138],[1742399700000,1803.8,1805.7,1802.8,1804.7,0.005117999855428934],[1742399760000,1804.7,1807.4,1804,1805.8,0.0043310001492500305],[1742399820000,1805.9,1806.2,1803.6,1804,0.0015429999912157655],[1742399880000,1803.8,1804,1800.5,1800.8,0.0038469999562948942],[1742399940000,1800.9,1801.1,1799.8,1800.6,0.0032939999364316463],[1742400000000,1800.7,1801.1,1797.7,1797.9,0.004954000003635883],[1742400060000,1797.7,1798.6,1796.4,1797,0.0024649999104440212],[1742400120000,1797.1,1798.5,1796.2,1798,0.0021959999576210976],[1742400180000,1798.1,1798.8,1797.2,1797.6,0.0016599999507889152],[1742400240000,1797.5,1798.2,1796.6,1796.7,0.0008280000183731318],[1742400300000,1797.2,1797.4,1796.5,1796.7,0.0014359999913722277],[1742400360000,1796.6,1796.9,1794.6,1795.2,0.002724000019952655],[1742400420000,1794.9,1795,1793.8,1794.3,0.0013139999937266111],[1742400480000,1794.4,1798.5,1794.3,1798.3,0.0012779999524354935],[1742400540000,1798.4,1799.8,1798.3,1799.3,0.004220999777317047],[1742400600000,1799.3,1799.8,1796.3,1796.6,0.007110000122338533],[1742400660000,1796.6,1797.5,1796,1796.1,0.005760000087320805],[1742400720000,1796.1,1796.7,1793.2,1793.4,0.005760000087320805],[1742400780000,1793.4,1794.8,1792,1794.7,0.006525000091642141],[1742400840000,1794.8,1795.4,1794,1794.6,0.005535000003874302],[1742400900000,1794.6,1794.8,1791.3,1793,0.005669999867677689],[1742400960000,1793,1793,1791.8,1792.6,0.005714999977499247],[1742401020000,1792.6,1792.8,1791.2,1792.3,0.004410000052303076],[1742401080000,1792.7,1792.8,1790.1,1791,0.006479999981820583],[1742401140000,1791,1792.6,1791,1792.5,0.0051299999468028545],[1742401200000,1792.5,1792.5,1790.2,1791.6,0.005669999867677689],[1742401260000,1791.5,1792.6,1791,1792.3,0.006659999955445528],[1742401320000,1792.3,1794,1792.2,1793.8,0.006434999871999025],[1742401380000,1793.9,1796.6,1793.8,1796.3,0.006930000148713589],[1742401440000,1796.3,1796.3,1793.4,1794.3,0.006434999871999025],[1742401500000,1794.4,1794.5,1792.5,1793.7,0.005274000111967325],[1742401560000,1793.7,1794.2,1792.8,1793.6,0.0062950002029538155],[1742401620000,1793.5,1794.5,1793.5,1793.9,0.00431999983265996],[1742401680000,1793.8,1793.9,1792.1,1793,0.007199999876320362],[1742401740000,1793,1794.4,1792.8,1793.9,0.005849999841302633],[1742401800000,1793.9,1794.4,1791.4,1791.5,0.006794999819248915],[1742401860000,1791.5,1791.7,1789.1,1790.2,0.005489999894052744],[1742401920000,1790.2,1791.8,1790.2,1791.8,0.005444999784231186],[1742401980000,1791.8,1793.7,1791.7,1791.9,0.005940000060945749],[1742402040000,1791.3,1792.9,1791.1,1792.9,0.005940000060945749],[1742402100000,1792.9,1794.4,1792.4,1792.6,0.006659999955445528],[1742402160000,1792.5,1792.8,1791.4,1792.4,0.005894999951124191],[1742402220000,1792.4,1792.4,1790.6,1790.7,0.005760000087320805],[1742402280000,1790.7,1791.4,1790.5,1791.3,0.00558000011369586],[1742402340000,1791.3,1793.3,1791.3,1792.4,0.005625000223517418],[1742402400000,1792.5,1793.7,1791.8,1793.2,0.005805000197142363],[1742402460000,1793.3,1793.4,1792.5,1792.8,0.005355000030249357],[1742402520000,1792.7,1794.3,1792.6,1794.3,0.004995000082999468],[1742402580000,1794.3,1794.3,1791.8,1791.9,0.0051750000566244125],[1742402640000,1791.8,1791.9,1790.7,1791.7,0.005669999867677689],[1742402700000,1791.6,1793.4,1791.6,1792.3,0.006525000091642141],[1742402760000,1792.4,1795.4,1792.4,1795.4,0.006012000143527985],[1742402820000,1795.4,1798.4,1795.4,1797.7,0.004517999943345785],[1742402880000,1797.7,1797.7,1796,1797.4,0.006479999981820583],[1742402940000,1797.3,1797.4,1795.8,1796.9,0.005894999951124191],[1742403000000,1796.9,1797,1795.9,1796.8,0.007199999876320362],[1742403060000,1796.9,1796.9,1794.6,1795.1,0.005489999894052744],[1742403120000,1795.1,1798.1,1795.1,1798.1,0.006165000144392252],[1742403180000,1798.1,1800.4,1798,1800.1,0.006128999870270491],[1742403240000,1800.2,1802.4,1800.1,1801.9,0.005921999923884869],[1742403300000,1801.9,1802.5,1800.1,1800.9,0.005894999951124191],[1742403360000,1800.9,1801.6,1800.6,1800.7,0.005985000170767307],[1742403420000,1800.7,1801.1,1800.1,1801,0.005309999920427799],[1742403480000,1800.8,1801.2,1800,1800.1,0.0051750000566244125],[1742403540000,1800.1,1800.4,1798.6,1800.1,0.005489999894052744],[1742403600000,1800.4,1800.4,1799.2,1799.9,0.007199999876320362],[1742403660000,1799.9,1799.9,1798,1798.6,0.005669999867677689],[1742403720000,1798.6,1799.2,1797.1,1797.9,0.006029999814927578],[1742403780000,1797.9,1799.6,1797.9,1799.6,0.00431999983265996],[1742403840000,1799.6,1799.7,1798,1799,0.005805000197142363],[1742403900000,1799,1801.2,1799,1801.2,0.005985000170767307],[1742403960000,1801.1,1801.2,1799.1,1800.4,0.006345000118017197],[1742404020000,1800.4,1800.5,1799.7,1800,0.004095000214874744],[1742404080000,1800,1800,1799.1,1799.2,0.004679999779909849],[1742404140000,1799.3,1799.5,1798.3,1799.1,0.0044999998062849045],[1742404200000,1799.1,1800,1798.4,1800,0.0050849998369812965],[1742404260000,1800,1800.5,1799.5,1799.5,0.0051750000566244125],[1742404320000,1799.4,1799.6,1797.3,1797.6,0.005940000060945749],[1742404380000,1797.5,1797.7,1796.7,1797.5,0.005849999841302633],[1742404440000,1797.5,1797.5,1795.3,1796.9,0.005768999923020601],[1742404500000,1796.8,1796.9,1795.8,1796.8,0.006434999871999025],[1742404560000,1796.8,1797.6,1795.6,1796.2,0.006254999898374081],[1742404620000,1796.3,1797.3,1795.7,1797.3,0.005714999977499247],[1742404680000,1797.3,1797.8,1797.1,1797.7,0.005805000197142363],[1742404740000,1797.8,1799.9,1797.7,1799.8,0.004904999863356352],[1742404800000,1799.8,1800.2,1798.7,1800.2,0.005985000170767307],[1742404860000,1800.1,1800.7,1799.9,1800.2,0.005985000170767307],[1742404920000,1800.1,1800.7,1798.5,1799.1,0.0052200001664459705],[1742404980000,1799,1799.3,1798.5,1799.2,0.004230000078678131],[1742405040000,1799.2,1799.6,1798.8,1799.3,0.0045449999161064625],[1742405100000,1799.3,1799.4,1797.5,1797.7,0.0035099999513477087],[1742405160000,1797.7,1797.7,1796.2,1796.6,0.005264999810606241],[1742405220000,1796.8,1797.7,1796.7,1797.7,0.004815000109374523],[1742405280000,1797.6,1797.7,1796.1,1796.7,0.005489999894052744],[1742405340000,1796.8,1796.9,1794,1794.3,0.006345000118017197],[1742405400000,1794.3,1795.2,1792.3,1794,0.006713999900966883],[1742405460000,1794.1,1794.1,1789,1790.8,0.006039000116288662],[1742405520000,1790.9,1790.9,1788.2,1789.3,0.006345000118017197],[1742405580000,1789.2,1789.3,1784.3,1785.5,0.006345000118017197],[1742405640000,1785.5,1786.8,1784.7,1785.5,0.005894999951124191],[1742405700000,1785.6,1788.4,1785.6,1786.4,0.006543000228703022],[1742405760000,1786.3,1787.5,1784.6,1786.8,0.007703999988734722],[1742405820000,1786.8,1787,1784.5,1785.1,0.006587999872863293],[1742405880000,1785.1,1785.7,1782,1784.6,0.00661499984562397],[1742405940000,1784.5,1785.3,1783.6,1783.6,0.004904999863356352],[1742406000000,1783.6,1789.2,1779.5,1785.6,0.008972999639809132],[1742406060000,1785.7,1786.2,1782.2,1782.9,0.007164000067859888],[1742406120000,1783,1784.1,1782.8,1782.9,0.006479999981820583],[1742406180000,1782.8,1783.5,1780.7,1781.7,0.006209999788552523],[1742406240000,1781.7,1781.7,1775.8,1777.1,0.007182000204920769],[1742406300000,1777.2,1777.2,1773.8,1775.1,0.011256000027060509],[1742406360000,1775.4,1777.4,1774.9,1775.1,0.005849999841302633],[1742406420000,1775.4,1775.9,1772.4,1775.8,0.006794999819248915],[1742406480000,1775.8,1777.2,1775.7,1776.8,0.006254999898374081],[1742406540000,1776.9,1777.4,1775.2,1776.1,0.00791999977082014],[1742406600000,1776.2,1779.4,1776.1,1778.1,0.006930000148713589],[1742406660000,1778.2,1779.5,1778.1,1779.4,0.006885000038892031],[1742406720000,1779.4,1779.5,1777.2,1778.3,0.005535000003874302],[1742406780000,1778.2,1778.7,1777.1,1778.7,0.005760000087320805],[1742406840000,1778.7,1780.4,1778.6,1780.3,0.005040000192821026],[1742406900000,1780.4,1781.5,1780.3,1780.8,0.006479999981820583],[1742406960000,1780.7,1784.6,1780.7,1784.6,0.005795999895781279],[1742407020000,1784.5,1784.6,1781.5,1781.9,0.004769999999552965],[1742407080000,1781.8,1782.5,1781,1782,0.006120000034570694],[1742407140000,1782,1782.1,1781,1782,0.005067000165581703],[1742407200000,1781.9,1809.3,1775.5,1794.1,0.019409000873565674],[1742407260000,1794.3,1798.7,1788.2,1788.7,0.012508999556303024],[1742407320000,1788.7,1788.7,1781.7,1782.2,0.010998000390827656],[1742407380000,1782.1,1787.8,1780.2,1783.5,0.01080899965018034],[1742407440000,1784,1785.4,1781.4,1781.4,0.009674999862909317],[1742407500000,1781.3,1781.5,1772.7,1774.5,0.010440000332891941],[1742407560000,1774,1774.7,1762.1,1762.1,0.010741000063717365],[1742407620000,1762,1766.2,1756,1765.8,0.01133199967443943],[1742407680000,1765.9,1772.1,1764.6,1766.1,0.009819000028073788],[1742407740000,1766.1,1774,1766,1772.8,0.009584999643266201],[1742407800000,1772.9,1779.7,1772.9,1779.6,0.010525999590754509],[1742407860000,1779.6,1785.5,1779.5,1780.9,0.009850000031292439],[1742407920000,1780.9,1784.9,1780.8,1783.2,0.010227999649941921],[1742407980000,1783.3,1784.8,1780.7,1781.5,0.008450999855995178],[1742408040000,1780.9,1782.5,1779.9,1781.7,0.0076500000432133675],[1742408100000,1781.7,1790,1781.7,1789.3,0.009314999915659428],[1742408160000,1789.5,1790,1783.7,1786.7,0.008685000240802765],[1742408220000,1786.8,1788.1,1785.4,1785.6,0.007965000346302986],[1742408280000,1785.8,1785.8,1783.4,1783.7,0.0076049999333918095],[1742408340000,1783.7,1785.4,1778.1,1778.1,0.00885200034826994],[1742408400000,1777.9,1780.1,1774.5,1775.4,0.008766000159084797],[1742408460000,1775.4,1776.7,1772.2,1774.6,0.008460000157356262],[1742408520000,1774.7,1779.1,1774.7,1778.2,0.008954999968409538],[1742408580000,1778.3,1779,1776.4,1777.3,0.006794999819248915],[1742408640000,1777.3,1778,1774.7,1775.5,0.0075599998235702515],[1742408700000,1775.3,1776.6,1774.3,1774.5,0.007155000232160091],[1742408760000,1774.5,1776.3,1770.3,1772.4,0.007631999906152487],[1742408820000,1772.5,1773.4,1772.2,1773,0.006885000038892031],[1742408880000,1773,1773.8,1771,1771.5,0.007379999849945307],[1742408940000,1771.5,1771.8,1768.3,1771.5,0.008685000240802765],[1742409000000,1771.5,1778,1771.4,1774.4,0.009368999861180782],[1742409060000,1774.8,1780.1,1774.8,1779.9,0.0074789999052882195],[1742409120000,1779.8,1783.4,1779.7,1782.6,0.008910000324249268],[1742409180000,1782.6,1784,1779.1,1779.1,0.008820000104606152],[1742409240000,1779.2,1779.2,1775.4,1778.1,0.008100000210106373],[1742409300000,1778,1780.1,1776,1776,0.0075599998235702515],[1742409360000,1775.9,1778.1,1775.2,1775.3,0.008504999801516533],[1742409420000,1775.3,1777.5,1775.2,1776.7,0.00724499998614192],[1742409480000,1776.7,1777.1,1772.9,1774.2,0.006947999820113182],[1742409540000,1774.3,1774.8,1771.8,1773,0.008144999854266644],[1742409600000,1773,1773.8,1770.3,1770.4,0.008954999968409538],[1742409660000,1770.5,1776,1770.5,1774.8,0.007829999551177025],[1742409720000,1774.5,1776.4,1773.6,1775.9,0.008595000021159649],[1742409780000,1775.8,1776.4,1774.4,1775.5,0.007155000232160091],[1742409840000,1775.6,1776.4,1775,1775.3,0.006974999792873859],[1742409900000,1775.3,1779,1775.3,1777.9,0.008225999772548676],[1742409960000,1777.9,1777.9,1774.8,1776.1,0.00823500007390976],[1742410020000,1776.1,1776.7,1775.1,1775.7,0.008369999937713146],[1742410080000,1775.8,1778.3,1775.7,1777.9,0.007280999794602394],[1742410140000,1777.9,1778.9,1776.8,1777.7,0.00674099987372756],[1742410200000,1777.7,1779.8,1777.5,1779.5,0.007586999796330929],[1742410260000,1779.5,1783.3,1779,1783.2,0.0074430000968277454],[1742410320000,1783.1,1788.2,1783,1786.8,0.00812700018286705],[1742410380000,1786.8,1795.5,1786.7,1795.5,0.009162000380456448],[1742410440000,1796.1,1796.1,1787.8,1788.8,0.009126000106334686],[1742410500000,1788.9,1792.1,1786.6,1791.6,0.008315999992191792],[1742410560000,1791.7,1795.2,1791.7,1795.2,0.009693000465631485],[1742410620000,1795.3,1797.9,1794.8,1796.1,0.00878399983048439],[1742410680000,1796.3,1797.3,1794,1795.3,0.009108000434935093],[1742410740000,1795.4,1798,1793.5,1793.5,0.009089999832212925],[1742410800000,1793.6,1798.3,1793.6,1795.5,0.00949500035494566],[1742410860000,1795.4,1795.7,1790.1,1790.7,0.009459000080823898],[1742410920000,1790.6,1792.1,1788.7,1789.3,0.008612999692559242],[1742410980000,1789.3,1791,1787.4,1790.2,0.00913500040769577],[1742411040000,1790.2,1791.3,1788.2,1788.5,0.00989999994635582],[1742411100000,1788.1,1790.3,1785.8,1789.8,0.008675999939441681],[1742411160000,1789.8,1795.2,1789.6,1794.2,0.008820000104606152],[1742411220000,1794.3,1795.2,1793.2,1794.2,0.008595000021159649],[1742411280000,1794.2,1797,1793.9,1796.9,0.00827999971807003],[1742411340000,1796.9,1800.2,1796.9,1797.7,0.009045000188052654],[1742411400000,1797.7,1799.6,1794.3,1795.3,0.008469000458717346],[1742411460000,1795.3,1797,1792.5,1792.7,0.008981999941170216],[1742411520000,1792.6,1792.8,1789.1,1791.9,0.009189000353217125],[1742411580000,1791.9,1792.8,1791,1791.2,0.008685000240802765],[1742411640000,1791.1,1795.3,1791.1,1794.6,0.008325000293552876],[1742411700000,1794.5,1795.6,1792.5,1793.2,0.007829999551177025],[1742411760000,1793.2,1794.7,1792,1792.9,0.008729999884963036],[1742411820000,1792.9,1793.9,1791.6,1793.2,0.00823500007390976],[1742411880000,1793.1,1796.4,1792.8,1792.8,0.008252999745309353],[1742411940000,1792.8,1795.1,1792.7,1794.1,0.008550000376999378],[1742412000000,1794.1,1794.2,1787.1,1787.9,0.008724000304937363],[1742412060000,1787.9,1788,1781.1,1783.8,0.007100999820977449],[1742412120000,1783.7,1784.1,1781.9,1782.1,0.00823500007390976],[1742412180000,1782.1,1783.3,1778.9,1783.3,0.008481999859213829],[1742412240000,1783.4,1783.4,1780.7,1781.5,0.008100000210106373],[1742412300000,1781.6,1783.5,1780.6,1782.5,0.008820000104606152],[1742412360000,1782.5,1782.5,1779.7,1779.8,0.0076500000432133675],[1742412420000,1779.8,1779.8,1775.3,1776.4,0.008244000375270844],[1742412480000,1776.3,1779.9,1775.1,1776,0.008063999935984612],[1742412540000,1775.5,1777.1,1774.1,1777,0.008054999634623528],[1742412600000,1776.9,1779.7,1776.1,1778.4,0.008472999557852745],[1742412660000,1778.5,1780.5,1778.1,1778.4,0.008090999908745289],[1742412720000,1778.5,1781.3,1778.2,1780,0.007191000040620565],[1742412780000,1780,1782.6,1780,1781.3,0.008477999828755856],[1742412840000,1781.3,1781.8,1779.1,1779.4,0.007829999551177025],[1742412900000,1779.5,1780.2,1775,1775.2,0.008595000021159649],[1742412960000,1775.2,1779.6,1775.1,1778.8,0.007829999551177025],[1742413020000,1778.9,1779.4,1777.1,1778.6,0.007091999985277653],[1742413080000,1778.6,1782.4,1778.5,1781.9,0.007127999793738127],[1742413140000,1781.9,1782.1,1779.5,1781.3,0.007110000122338533],[1742413200000,1780.9,1782.4,1780.4,1781.9,0.006335999816656113],[1742413260000,1782,1785,1781.9,1784.9,0.007195000071078539],[1742413320000,1784.9,1785.6,1784.7,1784.8,0.006390000227838755],[1742413380000,1784.9,1786.7,1783.3,1783.4,0.006570000201463699],[1742413440000,1783.3,1786,1783.3,1785.7,0.005489999894052744],[1742413500000,1785.7,1785.8,1784,1785.6,0.006794999819248915],[1742413560000,1785.4,1785.4,1782.6,1783.8,0.006525000091642141],[1742413620000,1783.8,1784.7,1782.8,1784.6,0.006434999871999025],[1742413680000,1784.6,1785.8,1782.8,1784,0.006300000008195639],[1742413740000,1783.9,1784.5,1781.9,1782.6,0.006705000065267086],[1742413800000,1782.5,1782.5,1778.4,1778.6,0.007416000124067068],[1742413860000,1778.8,1780.6,1777.5,1780.4,0.007065000012516975],[1742413920000,1780.3,1780.9,1779.7,1780.3,0.005489999894052744],[1742413980000,1780.4,1783.1,1779.5,1782.5,0.006147000007331371],[1742414040000,1783.1,1783.4,1782.5,1783.3,0.005760000087320805],[1742414100000,1783.2,1783.2,1778.6,1779.3,0.006300000008195639],[1742414160000,1779.2,1781.1,1779,1781.1,0.005714999977499247],[1742414220000,1781.1,1781.5,1778.2,1778.3,0.006390000227838755],[1742414280000,1778.3,1780.2,1778.3,1778.6,0.005535000003874302],[1742414340000,1778.6,1781.6,1778.3,1781.6,0.008414999581873417],[1742414400000,1781.7,1782.5,1781.6,1782.3,0.005822999868541956],[1742414460000,1782.4,1782.4,1780.8,1781.4,0.0051750000566244125],[1742414520000,1781,1782.9,1781,1782.5,0.005625000223517418],[1742414580000,1782.6,1786.2,1782.6,1785.3,0.00583200016990304],[1742414640000,1785.4,1786.2,1785.3,1786.1,0.005524999927729368],[1742414700000,1786.1,1789.6,1785.9,1788.9,0.0049589998088777065],[1742414760000,1789.5,1791,1788.4,1788.7,0.006570000201463699],[1742414820000,1788.8,1790.5,1787.8,1787.8,0.006300000008195639],[1742414880000,1787.9,1788.1,1787,1787.4,0.004815000109374523],[1742414940000,1787.4,1788.5,1787.2,1787.9,0.005894999951124191],[1742415000000,1787.9,1788.4,1787.4,1787.8,0.004679999779909849],[1742415060000,1787.8,1789.7,1787.2,1789.3,0.005264999810606241],[1742415120000,1789.3,1789.3,1786.9,1787.5,0.004860000219196081],[1742415180000,1787.9,1789,1787.4,1788.8,0.004230000078678131],[1742415240000,1788.9,1789.1,1787.1,1787.2,0.004050000105053186],[1742415300000,1787.7,1790.2,1787.3,1790.2,0.0050849998369812965],[1742415360000,1790.1,1792.1,1790.1,1792,0.004410000052303076],[1742415420000,1792,1792.5,1791.1,1792.2,0.0051750000566244125],[1742415480000,1792.2,1792.9,1792,1792.5,0.00558000011369586],[1742415540000,1792.5,1793,1790.6,1791,0.00558000011369586],[1742415600000,1791,1792.3,1790.9,1792.3,0.00494999997317791],[1742415660000,1792.3,1793.5,1791,1791.2,0.005625000223517418],[1742415720000,1791.2,1791.8,1791.1,1791.7,0.004679999779909849],[1742415780000,1791.7,1791.7,1789.8,1790,0.005760000087320805],[1742415840000,1790,1791.6,1790,1790.9,0.0036899999249726534],[1742415900000,1790.7,1791.1,1790.6,1790.7,0.004679999779909849],[1742415960000,1790.7,1792,1790.1,1792,0.004184999968856573],[1742416020000,1791.9,1792,1791,1791.8,0.0044999998062849045],[1742416080000,1791.9,1792.9,1791.8,1792.9,0.005400000140070915],[1742416140000,1792.4,1792.9,1791.6,1791.7,0.004184999968856573],[1742416200000,1791.7,1791.8,1789.2,1790,0.005444999784231186],[1742416260000,1790,1790,1789,1789.1,0.005309999920427799],[1742416320000,1789.1,1790.8,1788.4,1790.2,0.007019999902695417],[1742416380000,1790.1,1790.2,1789.2,1789.8,0.0051750000566244125],[1742416440000,1790.3,1791,1789.6,1791,0.005849999841302633],[1742416500000,1790.5,1791.8,1790,1791.3,0.0051299999468028545],[1742416560000,1791.3,1791.4,1790,1790,0.004724999889731407],[1742416620000,1789.9,1790,1787.9,1788.2,0.005489999894052744],[1742416680000,1788.2,1788.8,1787.9,1788.6,0.004860000219196081],[1742416740000,1788.6,1788.8,1787.2,1787.9,0.005760000087320805],[1742416800000,1787.9,1788.1,1786.9,1787.1,0.005894999951124191],[1742416860000,1787.1,1787.2,1786,1786.1,0.004410000052303076],[1742416920000,1786.1,1786.1,1785.2,1785.5,0.004230000078678131],[1742416980000,1785.4,1786.1,1785.4,1786,0.005355000030249357],[1742417040000,1786,1786,1783.4,1784.2,0.005400000140070915],[1742417100000,1784.2,1784.4,1783.3,1783.6,0.005309999920427799],[1742417160000,1783.6,1783.7,1782.6,1783.1,0.005040000192821026],[1742417220000,1783.2,1783.6,1782.7,1783.1,0.004904999863356352],[1742417280000,1783.2,1783.8,1783.1,1783.4,0.00395999988541007],[1742417340000,1783.4,1783.4,1781.3,1781.3,0.0045449999161064625],[1742417400000,1781.4,1782.8,1781.3,1782.6,0.005849999841302633],[1742417460000,1782.5,1782.6,1781.5,1781.6,0.004184999968856573],[1742417520000,1781.7,1781.7,1780.6,1781.2,0.0051299999468028545],[1742417580000,1781.1,1781.3,1780.3,1781.2,0.0037350000347942114],[1742417640000,1781.2,1781.2,1780.5,1780.8,0.003914999775588512],[1742417700000,1780.6,1780.8,1778.6,1779.3,0.005355000030249357],[1742417760000,1779.7,1780.6,1779.5,1779.7,0.005355000030249357],[1742417820000,1779.8,1781.4,1779.6,1781.3,0.005535000003874302],[1742417880000,1781.3,1782.4,1781.3,1782.2,0.007155000232160091],[1742417940000,1782.4,1783.8,1782.2,1782.6,0.007290000095963478],[1742418000000,1782.8,1783.9,1782.1,1783.9,0.005264999810606241],[1742418060000,1783.8,1783.9,1783,1783.7,0.005040000192821026],[1742418120000,1783.8,1786.4,1783.7,1786.1,0.005714999977499247],[1742418180000,1786,1788.9,1786,1788.8,0.004815000109374523],[1742418240000,1788.8,1788.8,1785.8,1787.2,0.004904999863356352],[1742418300000,1787.2,1787.5,1786.7,1787.5,0.0050849998369812965],[1742418360000,1787.5,1787.5,1786,1786.6,0.004364999942481518],[1742418420000,1786.5,1787.4,1785.1,1786.1,0.004364999942481518],[1742418480000,1786.1,1788.8,1786.1,1787.8,0.005625000223517418],[1742418540000,1787.8,1789.6,1787.7,1788.9,0.00279000005684793],[1742418600000,1789,1789.2,1787.5,1789.1,0.004230000078678131],[1742418660000,1789.6,1789.6,1787.6,1788,0.004724999889731407],[1742418720000,1788.2,1790.3,1787.7,1790.3,0.004581000190228224],[1742418780000,1790.3,1791.7,1790.2,1790.9,0.004139999859035015],[1742418840000,1790.9,1791.9,1790.8,1791,0.004904999863356352],[1742418900000,1790.9,1792,1790.9,1790.9,0.005940000060945749],[1742418960000,1790.9,1790.9,1789,1789,0.00558000011369586],[1742419020000,1788.8,1791.6,1788.8,1791.6,0.005805000197142363],[1742419080000,1791.6,1791.8,1791,1791.8,0.004769999999552965],[1742419140000,1791.7,1792.1,1790.9,1790.9,0.0036899999249726534],[1742419200000,1791,1791.6,1791,1791.4,0.0034650000743567944],[1742419260000,1791.5,1791.8,1790.2,1791.8,0.004860000219196081],[1742419320000,1791.8,1792.2,1791.7,1791.8,0.00215999991632998],[1742419380000,1792.3,1793.5,1791.8,1793.5,0.0042570000514388084],[1742419440000,1793.5,1793.5,1790.8,1791.1,0.005535000003874302],[1742419500000,1791.1,1791.4,1789.8,1791.2,0.005309999920427799],[1742419560000,1791.2,1791.2,1787.9,1789.2,0.0037440001033246517],[1742419620000,1789.3,1789.5,1788.1,1789.4,0.0037350000347942114],[1742419680000,1789.4,1790.5,1789.3,1790,0.003060000017285347],[1742419740000,1790,1790,1789.3,1789.5,0.0026549999602138996],[1742419800000,1789.3,1789.9,1788.5,1789.9,0.0034650000743567944],[1742419860000,1789.9,1790.6,1789.6,1789.7,0.00215999991632998],[1742419920000,1789.4,1790.5,1789.3,1790.5,0.002025000052526593],[1742419980000,1790.6,1792.9,1790.5,1791.8,0.0032850001007318497],[1742420040000,1791.3,1792.4,1791.1,1791.8,0.0026100000832229853],[1742420100000,1791.9,1792.7,1791.8,1792.4,0.0026100000832229853],[1742420160000,1792.3,1792.4,1790.7,1792.2,0.003014999907463789],[1742420220000,1792.2,1792.2,1790.5,1790.6,0.0026549999602138996],[1742420280000,1790.6,1791.2,1790.5,1791.1,0.003645000047981739],[1742420340000,1791.1,1791.2,1790.5,1791,0.0016199999954551458],[1742420400000,1791,1791.6,1788.7,1788.7,0.0038250000216066837],[1742420460000,1788.8,1788.8,1788.2,1788.3,0.0037350000347942114],[1742420520000,1788.4,1788.6,1787.4,1787.9,0.003869999898597598],[1742420580000,1787.8,1787.9,1785.5,1785.8,0.004679999779909849],[1742420640000,1785.7,1786.7,1785.5,1785.6,0.0031950001139193773],[1742420700000,1785.6,1787.6,1785.6,1787.3,0.004410000052303076],[1742420760000,1787.3,1787.8,1786.6,1787.2,0.0034199999645352364],[1742420820000,1787.1,1787.2,1785.5,1786.3,0.0035550000611692667],[1742420880000,1786.3,1788.4,1785.4,1787.6,0.003869999898597598],[1742420940000,1787.6,1791.4,1787.5,1791.1,0.005499000195413828],[1742421000000,1791.1,1791.2,1789.2,1789.5,0.004455000162124634],[1742421060000,1789.4,1789.6,1788.8,1788.8,0.00215999991632998],[1742421120000,1788.8,1788.8,1787.5,1788.3,0.0029249999206513166],[1742421180000,1788.3,1788.5,1787.9,1787.9,0.0012600000482052565],[1742421240000,1788,1789,1787.7,1787.9,0.0025649999734014273],[1742421300000,1787.9,1787.9,1785.7,1786.9,0.003014999907463789],[1742421360000,1786.8,1788.3,1785.9,1786,0.0031049998942762613],[1742421420000,1786.1,1787.2,1786,1787.1,0.003375000087544322],[1742421480000,1787.2,1788.8,1787.2,1788.8,0.0031500000040978193],[1742421540000,1788.8,1789.7,1786.3,1789.2,0.0045900000259280205],[1742421600000,1788.8,1791,1788,1789.1,0.005009999964386225],[1742421660000,1788.7,1788.8,1785.9,1787.1,0.0027000000700354576],[1742421720000,1787.2,1788.2,1786.5,1787.9,0.002940000034868717],[1742421780000,1787.8,1788.3,1787.1,1788,0.0012000000569969416],[1742421840000,1788.4,1789,1787,1787.7,0.005789999850094318],[1742421900000,1787.3,1788.6,1786.9,1787,0.005760000087320805],[1742421960000,1787,1788.6,1786.9,1788.6,0.004410000052303076],[1742422020000,1788.6,1788.6,1787.9,1788.4,0.005400000140070915],[1742422080000,1788.5,1788.5,1787.9,1788.4,0.003375000087544322],[1742422140000,1788.4,1788.4,1786.9,1787,0.0032399999909102917],[1742422200000,1787,1787.2,1785.3,1787,0.003924000076949596],[1742422260000,1786.9,1787.5,1786.9,1787.2,0.0035099999513477087],[1742422320000,1787.1,1787.3,1785.7,1786.9,0.004860000219196081],[1742422380000,1786.7,1786.8,1786.5,1786.8,0.0028349999338388443],[1742422440000,1786.8,1788,1786.7,1788,0.002807999961078167],[1742422500000,1787.9,1789.5,1787.9,1789.1,0.0049589998088777065],[1742422560000,1789.1,1789.1,1786.8,1787.5,0.005040000192821026],[1742422620000,1787.5,1789.5,1787.5,1788.6,0.004769999999552965],[1742422680000,1789.1,1789.2,1786.7,1786.8,0.006074999924749136],[1742422740000,1786.8,1787.1,1784.9,1786.6,0.005805000197142363],[1742422800000,1786.5,1786.6,1785.4,1785.6,0.006525000091642141],[1742422860000,1785.7,1786.3,1784.1,1784.8,0.005264999810606241],[1742422920000,1784.7,1784.8,1783.9,1784.5,0.005669999867677689],[1742422980000,1784.6,1785.3,1784.5,1785.3,0.0051299999468028545],[1742423040000,1785.3,1785.4,1784.8,1785.4,0.004050000105053186],[1742423100000,1785.4,1785.8,1785.2,1785.3,0.0051750000566244125],[1742423160000,1785.3,1785.4,1784.7,1784.7,0.004364999942481518],[1742423220000,1784.8,1785.3,1784.6,1784.8,0.004769999999552965],[1742423280000,1785.2,1785.2,1784.4,1784.7,0.004230000078678131],[1742423340000,1784.7,1784.7,1784.3,1784.5,0.0035099999513477087],[1742423400000,1784.9,1785.2,1783.9,1785.2,0.0050849998369812965],[1742423460000,1785.1,1785.2,1784.4,1784.4,0.004749000072479248],[1742423520000,1784.4,1786.4,1783.9,1786.3,0.003930000122636557],[1742423580000,1786.3,1789,1786.3,1788.8,0.005138999782502651],[1742423640000,1788.9,1788.9,1788.3,1788.9,0.004410000052303076],[1742423700000,1789,1790.1,1788.9,1790.1,0.0036359999794512987],[1742423760000,1790.1,1792.2,1790,1792.2,0.004482000134885311],[1742423820000,1792.2,1792.5,1791.6,1792.3,0.004230000078678131],[1742423880000,1792.2,1794.1,1791.8,1794.1,0.005355000030249357],[1742423940000,1794,1794.1,1792.5,1792.6,0.0045900000259280205],[1742424000000,1792.6,1793.1,1792.3,1792.6,0.0051299999468028545],[1742424060000,1792.6,1795.9,1792.6,1795.9,0.005867999978363514],[1742424120000,1795.8,1798.9,1795.8,1798.8,0.007218000013381243],[1742424180000,1798.8,1801.2,1798,1798.3,0.007325999904423952],[1742424240000,1798.8,1801.3,1798.1,1798.9,0.0075690001249313354],[1742424300000,1799,1802.2,1798.9,1800.7,0.00762300007045269],[1742424360000,1800.8,1801.4,1797.5,1798.2,0.00661499984562397],[1742424420000,1798.1,1798.3,1796.8,1798.1,0.006300000008195639],[1742424480000,1798.1,1799.9,1797.4,1799.2,0.006434999871999025],[1742424540000,1799.2,1800.2,1799,1799.6,0.005625000223517418],[1742424600000,1799.6,1800.1,1797.9,1798.7,0.005805000197142363],[1742424660000,1798.4,1799.1,1797.1,1798.8,0.005822999868541956],[1742424720000,1798.9,1798.9,1797.2,1797.2,0.0049589998088777065],[1742424780000,1797.3,1797.8,1796.9,1797,0.006254999898374081],[1742424840000,1797,1797.1,1794.7,1796,0.005867999978363514],[1742424900000,1796,1796.5,1795,1795.2,0.005714999977499247],[1742424960000,1795.6,1796.7,1794.9,1796.7,0.005805000197142363],[1742425020000,1796.6,1796.7,1794.8,1795.8,0.005274000111967325],[1742425080000,1795.9,1796,1794.9,1795.1,0.005355000030249357],[1742425140000,1794.9,1796.1,1794.9,1795.3,0.006120000034570694],[1742425200000,1795.3,1796.7,1795,1795.1,0.006029999814927578],[1742425260000,1795,1796.5,1795,1796.5,0.0052919997833669186],[1742425320000,1796.5,1797.5,1796.2,1796.3,0.005876999814063311],[1742425380000,1796.4,1797.3,1795.7,1797.3,0.0050760000012815],[1742425440000,1797.2,1798.9,1797.1,1798.5,0.0050490000285208225],[1742425500000,1798.5,1798.5,1796.6,1796.7,0.00494999997317791],[1742425560000,1796.6,1796.7,1795.3,1795.6,0.005894999951124191],[1742425620000,1795.7,1796.6,1793.8,1795,0.0062779998406767845],[1742425680000,1795.1,1795.6,1794.6,1794.9,0.005040000192821026],[1742425740000,1794.9,1797.1,1794.6,1797.1,0.004914000164717436],[1742425800000,1797,1797.2,1794.8,1796.5,0.004904999863356352],[1742425860000,1796.4,1796.5,1794.7,1795.1,0.004815000109374523],[1742425920000,1795,1795.2,1793.2,1794.9,0.0037440001033246517],[1742425980000,1795,1795.7,1792.4,1792.4,0.005193000193685293],[1742426040000,1792.6,1793.1,1791.1,1791.5,0.00145800004247576],[1742426100000,1791.4,1792.7,1790.2,1791.5,0.0021780000533908606],[1742426160000,1791.5,1791.8,1790.8,1791.3,0.004769999999552965],[1742426220000,1791.3,1791.3,1789.8,1790.3,0.004230000078678131],[1742426280000,1790.3,1790.6,1789.4,1790,0.0052200001664459705],[1742426340000,1790.1,1790.5,1789.4,1790.4,0.004769999999552965],[1742426400000,1790.4,1792.1,1790.3,1792.1,0.004598999861627817],[1742426460000,1792.1,1792.9,1791.9,1792.8,0.004364999942481518],[1742426520000,1792.8,1793.7,1792.8,1793.6,0.0038250000216066837],[1742426580000,1793.5,1794.2,1793.2,1793.8,0.004023000132292509],[1742426640000,1793.7,1793.9,1793.1,1793.1,0.004860000219196081],[1742426700000,1793.1,1794.5,1793,1793.9,0.005886000115424395],[1742426760000,1794,1796.5,1793.8,1796.4,0.005679000169038773],[1742426820000,1797,1797.4,1796.6,1796.6,0.0046350001357495785],[1742426880000,1796.2,1797,1796.1,1797,0.00558000011369586],[1742426940000,1796.9,1797,1796.4,1797,0.005309999920427799],[1742427000000,1796.9,1797,1794.9,1795.6,0.005940000060945749],[1742427060000,1795.7,1796.2,1795.6,1795.9,0.005994000006467104],[1742427120000,1795.9,1802.5,1795.9,1801.8,0.006384999956935644],[1742427180000,1801.7,1804.6,1801.6,1802.3,0.006564999930560589],[1742427240000,1802.4,1803.2,1801.8,1801.9,0.005040000192821026],[1742427300000,1801.9,1801.9,1799.7,1800.7,0.005760000087320805],[1742427360000,1800.7,1802,1800.1,1801.4,0.005400000140070915],[1742427420000,1801.4,1803.9,1801.4,1803.9,0.005264999810606241],[1742427480000,1803.8,1808.2,1803.8,1807.5,0.00773000018671155],[1742427540000,1807.3,1808.1,1804.7,1805.5,0.005274000111967325],[1742427600000,1805.6,1807.3,1804.3,1807.2,0.005309999920427799],[1742427660000,1807.2,1809.2,1807.1,1809.2,0.006407999899238348],[1742427720000,1809.2,1809.2,1807.9,1809.2,0.005535000003874302],[1742427780000,1809.2,1812.7,1809.2,1810.2,0.006947999820113182],[1742427840000,1810.2,1810.8,1808.2,1808.5,0.004689000081270933],[1742427900000,1808.5,1808.5,1805.8,1806,0.00558000011369586],[1742427960000,1806.6,1806.7,1805.7,1805.8,0.005444999784231186],[1742428020000,1805.8,1806.8,1805.5,1806,0.005462999921292067],[1742428080000,1806,1806.8,1805.8,1806.6,0.005723999813199043],[1742428140000,1806.6,1807.3,1805.7,1805.8,0.006209999788552523],[1742428200000,1805.8,1805.8,1803.3,1803.9,0.005723999813199043],[1742428260000,1803.8,1805.5,1803.8,1803.9,0.004517999943345785],[1742428320000,1803.9,1804,1802.1,1804,0.005696999840438366],[1742428380000,1804,1804.3,1802.2,1803.8,0.0045900000259280205],[1742428440000,1803.8,1804.6,1802.3,1802.6,0.00395999988541007],[1742428500000,1802.4,1804,1801.7,1802.3,0.003645000047981739],[1742428560000,1802.3,1802.7,1802.1,1802.2,0.00431999983265996],[1742428620000,1802.3,1802.8,1802,1802.3,0.0045900000259280205],[1742428680000,1802.3,1802.3,1801.5,1801.8,0.004724999889731407],[1742428740000,1801.9,1802,1801.6,1801.6,0.004230000078678131]]