[[1742342400000,1762.7,1763.6,1762.3,1762.5,0.0013549999566748738],[1742342460000,1762.4,1762.4,1761.2,1761.3,0.000522000016644597],[1742342520000,1761.4,1762.1,1760.9,1762,0.000522000016644597],[1742342580000,1761.9,1762.2,1760.6,1760.7,0.0006840000278316438],[1742342640000,1760.9,1762.2,1760.7,1762,0.0007110000005923212],[1742342700000,1761.9,1763.9,1761.8,1763.2,0.0008099999977275729],[1742342760000,1763.1,1764.5,1763.1,1764.4,0.001095999963581562],[1742342820000,1764.3,1764.7,1763.8,1764.1,0.0008099999977275729],[1742342880000,1764,1765.9,1763.2,1765.9,0.0027799999807029963],[1742342940000,1765.8,1766.3,1765.3,1765.8,0.0007469999836757779],[1742343000000,1765.7,1766.9,1765.3,1765.7,0.0022380000445991755],[1742343060000,1765.6,1766.5,1765.4,1765.7,0.0008730000117793679],[1742343120000,1765.6,1765.9,1764.9,1765,0.0008190000080503523],[1742343180000,1764.9,1765.4,1764.4,1765.2,0.0007650000043213367],[1742343240000,1765.2,1765.8,1765.2,1765.5,0.0010839999886229634],[1742343300000,1765.6,1766.8,1765.4,1766.4,0.0010260000126436353],[1742343360000,1766.4,1768.2,1766.3,1766.4,0.0026950000319629908],[1742343420000,1766.7,1767.3,1765.9,1765.9,0.002529999939724803],[1742343480000,1766,1766.2,1763.7,1764.8,0.0014329999685287476],[1742343540000,1764.8,1765.8,1764.7,1765.2,0.0009539999882690609],[1742343600000,1765.2,1766,1764.3,1765.5,0.0013630000175908208],[1742343660000,1765.6,1766,1765,1765.3,0.0008190000080503523],[1742343720000,1765.5,1767.5,1765.3,1766.5,0.001614999957382679],[1742343780000,1766.6,1766.7,1765.6,1765.9,0.0026289999950677156],[1742343840000,1765.9,1766.6,1764.7,1765.7,0.0010710000060498714],[1742343900000,1765.7,1769,1765.7,1768.7,0.006521999835968018],[1742343960000,1768.9,1769.8,1768.2,1768.8,0.003140999935567379],[1742344020000,1768.7,1769.7,1768,1769.3,0.0010349999647587538],[1742344080000,1769.4,1770.2,1769.2,1769.9,0.0017320000333711505],[1742344140000,1770,1770.7,1768.8,1769,0.0010979999788105488],[1742344200000,1768.9,1772.5,1768.9,1772.3,0.014173000119626522],[1742344260000,1772.5,1775.4,1772.4,1775.1,0.003510999958962202],[1742344320000,1774.9,1776.7,1772.6,1773.1,0.006426999811083078],[1742344380000,1772.8,1774.3,1772.6,1773.8,0.000999000039882958],[1742344440000,1773.8,1774.2,1771.2,1771.5,0.001016999944113195],[1742344500000,1771.6,1775.9,1771.6,1775.3,0.007294000126421452],[1742344560000,1775.3,1776.1,1774.5,1774.6,0.001863999990746379],[1742344620000,1774.7,1775.2,1773.7,1773.8,0.0012199999764561653],[1742344680000,1773.9,1774.6,1773.1,1774,0.002124000107869506],[1742344740000,1774.2,1774.2,1771.8,1772.2,0.001630999962799251],[1742344800000,1772.3,1773.1,1771.6,1772.1,0.003361999988555908],[1742344860000,1772.2,1774.3,1772.1,1774.1,0.0017500000540167093],[1742344920000,1774.1,1774.3,1771.4,1771.4,0.002474999986588955],[1742344980000,1771.5,1771.8,1770.2,1770.8,0.0008190000080503523],[1742345040000,1770.7,1770.9,1769.9,1770.3,0.0014669999945908785],[1742345100000,1770.4,1772,1770.2,1772,0.0015429999912157655],[1742345160000,1772,1777.7,1771.9,1777.7,0.010219999589025974],[1742345220000,1777.5,1779.5,1777,1779.1,0.0022950000129640102],[1742345280000,1779,1779.4,1776.9,1777.1,0.0031030001118779182],[1742345340000,1777.1,1777.1,1775.6,1775.7,0.0009180000051856041],[1742345400000,1775.7,1777.1,1775.5,1776.4,0.0028959999326616526],[1742345460000,1776.6,1777.7,1776.1,1777.3,0.0016250000335276127],[1742345520000,1777.3,1778.9,1776.7,1777,0.0032760000322014093],[1742345580000,1776.9,1776.9,1775.3,1775.9,0.002601000014692545],[1742345640000,1776.2,1776.2,1774.1,1774.1,0.002474999986588955],[1742345700000,1774,1775.1,1773.4,1773.5,0.0031049998942762613],[1742345760000,1773.5,1774.9,1773.2,1774.9,0.001062000053934753],[1742345820000,1774.8,1774.8,1772.8,1773.3,0.0006840000278316438],[1742345880000,1773.2,1774.4,1772.9,1774.4,0.00241499999538064],[1742345940000,1774.5,1776,1773.9,1775.8,0.0011790000135079026],[1742346000000,1775.7,1777.5,1775.6,1777,0.001062000053934753],[1742346060000,1776.9,1776.9,1774.5,1774.6,0.0011520000407472253],[1742346120000,1774.6,1775.5,1774.2,1774.8,0.0009449999779462814],[1742346180000,1774.7,1775.4,1774.2,1775.1,0.0009539999882690609],[1742346240000,1775.2,1775.3,1773.2,1773.2,0.0008909999742172658],[1742346300000,1773.3,1774,1773,1773.4,0.0016469999682158232],[1742346360000,1773.5,1773.6,1772.4,1772.5,0.0005939999828115106],[1742346420000,1772.3,1773.6,1772.3,1773,0.00107999995816499],[1742346480000,1772.8,1773,1770.6,1770.9,0.0008370000286959112],[1742346540000,1771,1771.7,1770.8,1771.1,0.0010260000126436353],[1742346600000,1771.2,1772.5,1771,1772.3,0.0007559999939985573],[1742346660000,1772.5,1773.1,1771.8,1771.8,0.0003870000073220581],[1742346720000,1771.7,1771.8,1770.4,1770.7,0.000539999979082495],[1742346780000,1770.6,1771,1770,1770.4,0.0003330000035930425],[1742346840000,1770.2,1770.2,1768.7,1768.7,0.000522000016644597],[1742346900000,1768.9,1770.7,1768.8,1770.7,0.0026179999113082886],[1742346960000,1770.7,1771.2,1769.6,1770.1,0.0028260000981390476],[1742347020000,1770.2,1770.8,1769.2,1770.5,0.0007919999770820141],[1742347080000,1770.4,1770.4,1769,1770,0.0005670000100508332],[1742347140000,1770,1770.3,1769.2,1769.3,0.000666000007186085],[1742347200000,1769.2,1770.4,1768.9,1770,0.0006840000278316438],[1742347260000,1769.9,1770.4,1769.2,1769.3,0.0007919999770820141],[1742347320000,1769.2,1770.3,1768.2,1770.2,0.0019069999689236283],[1742347380000,1770.2,1770.2,1768.6,1769.4,0.0014420000370591879],[1742347440000,1769.2,1770.3,1769.2,1769.7,0.001016999944113195],[1742347500000,1770,1770.1,1769.2,1769.7,0.0013089999556541443],[1742347560000,1769.7,1771.4,1769.6,1771.3,0.0007830000249668956],[1742347620000,1771.1,1771.4,1769.6,1769.9,0.0006479999865405262],[1742347680000,1769.8,1770.1,1768.8,1768.9,0.0005939999828115106],[1742347740000,1768.9,1769.3,1768.5,1769.1,0.00043200000072829425],[1742347800000,1769.3,1771,1769.1,1770.9,0.0007650000043213367],[1742347860000,1770.7,1770.9,1769.9,1769.9,0.0007680000271648169],[1742347920000,1770,1772.2,1769.9,1772,0.0008730000117793679],[1742347980000,1772.1,1773.6,1771.9,1772.9,0.0009089999948628247],[1742348040000,1773.1,1773.1,1770.3,1770.6,0.0012019999558106065],[1742348100000,1770.5,1771.1,1770.2,1770.9,0.0008820000221021473],[1742348160000,1771.1,1771.1,1770.3,1770.4,0.0006840000278316438],[1742348220000,1770.2,1770.8,1769.4,1769.7,0.0007200000109151006],[1742348280000,1769.8,1770,1769,1769.2,0.0017999999690800905],[1742348340000,1769.2,1770.2,1769.1,1770.2,0.0014400000218302011],[1742348400000,1770.3,1771.6,1768.7,1768.9,0.0018899999558925629],[1742348460000,1768.9,1770.1,1768.9,1770,0.0009950000094249845],[1742348520000,1769.7,1770.1,1768.5,1769.2,0.0012329999590292573],[1742348580000,1769.3,1769.9,1768.9,1769.7,0.00044100001105107367],[1742348640000,1769.9,1770.6,1769.8,1770.4,0.000522000016644597],[1742348700000,1770.4,1771.2,1770.1,1770.6,0.0006929999799467623],[1742348760000,1770.5,1770.6,1768.8,1769.4,0.0007830000249668956],[1742348820000,1769.5,1771.5,1769.4,1771.2,0.0008190000080503523],[1742348880000,1771.2,1771.5,1769.7,1769.9,0.0007919999770820141],[1742348940000,1769.9,1770.7,1769.7,1770,0.0011840000515803695],[1742349000000,1770,1770.9,1769.7,1770.9,0.0009180000051856041],[1742349060000,1771.1,1772.3,1770.8,1771.8,0.0007650000043213367],[1742349120000,1771.9,1772.4,1770.3,1770.5,0.0005699999746866524],[1742349180000,1770.3,1770.4,1769.1,1769.5,0.0005849999724887311],[1742349240000,1769.5,1770.1,1769.2,1769.2,0.00072900002123788],[1742349300000,1769.3,1769.3,1766.6,1766.8,0.0009180000051856041],[1742349360000,1766.7,1767.1,1765,1765.8,0.0007740000146441162],[1742349420000,1765.9,1766.2,1765.4,1765.9,0.0008190000080503523],[1742349480000,1766,1766.1,1764.2,1764.3,0.000981000019237399],[1742349540000,1764.4,1764.5,1762.4,1762.6,0.0021460000425577164],[1742349600000,1762.7,1764,1762.6,1762.7,0.00291600008495152],[1742349660000,1762.7,1763.4,1761.9,1763.3,0.0013719999697059393],[1742349720000,1763.4,1764.7,1762.7,1763.3,0.0012150000547990203],[1742349780000,1763.2,1763.7,1762.7,1763,0.0012639999622479081],[1742349840000,1762.9,1763,1760,1761.5,0.002466999925673008],[1742349900000,1761.4,1761.6,1760.1,1760.2,0.00107999995816499],[1742349960000,1760,1761,1759.6,1760.9,0.001534000039100647],[1742350020000,1760.8,1761,1759.9,1760.3,0.0015770000172778964],[1742350080000,1760.4,1761.5,1760,1761.4,0.0005489999894052744],[1742350140000,1761.5,1761.5,1760.6,1761.5,0.0006120000034570694],[1742350200000,1761.3,1763.6,1761.2,1763.6,0.0044559999369084835],[1742350260000,1763.7,1764.3,1763.6,1764,0.0015950000379234552],[1742350320000,1764.3,1765.3,1763.1,1765.3,0.001462999964132905],[1742350380000,1765.5,1765.5,1764.3,1764.5,0.0003239999932702631],[1742350440000,1764.3,1764.6,1763.5,1763.5,0.0003060000017285347],[1742350500000,1763.4,1764.3,1762.7,1764.3,0.001664999988861382],[1742350560000,1764.1,1765.2,1763.9,1765.2,0.0007379999733529985],[1742350620000,1765.1,1765.4,1764.3,1764.7,0.001193000003695488],[1742350680000,1764.8,1764.8,1763.6,1763.6,0.000522000016644597],[1742350740000,1763.6,1764.4,1763.2,1763.4,0.0011109999613836408],[1742350800000,1763.5,1765.6,1763.5,1765.3,0.002389000030234456],[1742350860000,1765.2,1765.5,1764.2,1764.4,0.0012379999971017241],[1742350920000,1764.4,1764.5,1762.2,1762.4,0.0012469999492168427],[1742350980000,1762.2,1762.7,1761.9,1762.3,0.0006389999762177467],[1742351040000,1762.5,1762.7,1761.5,1761.5,0.00035099999513477087],[1742351100000,1761.7,1762.3,1760.5,1761.6,0.0011249999515712261],[1742351160000,1761.7,1761.7,1760.1,1760.2,0.0022730000782757998],[1742351220000,1760.1,1761.3,1759.8,1761,0.0007740000146441162],[1742351280000,1761.3,1761.8,1760.8,1761.4,0.001183000043965876],[1742351340000,1761.4,1761.6,1760.8,1760.8,0.0006300000241026282],[1742351400000,1760.8,1760.8,1759.8,1760,0.0010529999854043126],[1742351460000,1759.9,1760.5,1759.3,1760.5,0.0018360000103712082],[1742351520000,1760.5,1761,1759.8,1760.6,0.0014270000392571092],[1742351580000,1760.7,1760.7,1758.3,1758.6,0.0008009999874047935],[1742351640000,1758.7,1760.5,1758.7,1760.2,0.0006840000278316438],[1742351700000,1760.3,1761.6,1760.2,1761.4,0.0010489999549463391],[1742351760000,1761.5,1761.5,1760.5,1760.9,0.0012649999698624015],[1742351820000,1761.1,1762,1760.6,1761.9,0.0012469999492168427],[1742351880000,1761.9,1762.2,1760.8,1761,0.0005849999724887311],[1742351940000,1760.9,1762.2,1760.9,1761.6,0.0009629999985918403],[1742352000000,1761.7,1763.1,1761.5,1762.4,0.002662000013515353],[1742352060000,1762.5,1762.5,1761.7,1761.7,0.0005939999828115106],[1742352120000,1761.7,1761.9,1761,1761,0.0013630000175908208],[1742352180000,1761,1761.4,1760.9,1761.2,0.0002969999914057553],[1742352240000,1761.2,1761.4,1760.7,1760.7,0.0016029999824240804],[1742352300000,1760.9,1761,1760.4,1760.4,0.00024300000222865492],[1742352360000,1760.4,1761.3,1760,1760.6,0.0012009999481961131],[1742352420000,1760.6,1761.2,1760,1760.1,0.0007469999836757779],[1742352480000,1760,1760.3,1758.9,1758.9,0.0017229999648407102],[1742352540000,1758.8,1760,1758.8,1759.8,0.0007110000005923212],[1742352600000,1759.8,1762.5,1759.7,1762.3,0.0008640000014565885],[1742352660000,1762.3,1762.3,1761.3,1761.3,0.00044100001105107367],[1742352720000,1761.4,1761.6,1760.8,1760.8,0.0002699999895412475],[1742352780000,1760.8,1761.2,1760.8,1761.1,0.0004140000091865659],[1742352840000,1761.1,1761.8,1760.6,1761.7,0.0004140000091865659],[1742352900000,1761.6,1762.3,1761.1,1762.3,0.001120000029914081],[1742352960000,1762.2,1762.8,1762.1,1762.2,0.0004769999941345304],[1742353020000,1762.3,1762.6,1762,1762.6,0.0009180000051856041],[1742353080000,1762.4,1763.4,1762.4,1763.1,0.00046800001291558146],[1742353140000,1763.1,1764.6,1763,1763.9,0.002681999932974577],[1742353200000,1764.1,1765.3,1764,1765.3,0.00060299999313429],[1742353260000,1765.1,1765.4,1764.1,1765.2,0.00045900000259280205],[1742353320000,1765.1,1765.8,1764.9,1765.5,0.0011020000092685223],[1742353380000,1765.7,1765.7,1765,1765,0.001180000021122396],[1742353440000,1765.1,1765.8,1764.6,1765.2,0.0007019999902695417],[1742353500000,1765,1765.6,1764.6,1764.6,0.0006750000175088644],[1742353560000,1764.6,1766,1764.6,1765.9,0.0007830000249668956],[1742353620000,1766,1766.3,1765.3,1765.5,0.00060299999313429],[1742353680000,1765.3,1765.6,1765.1,1765.2,0.0006120000034570694],[1742353740000,1765.1,1765.3,1764.7,1764.7,0.0004769999941345304],[1742353800000,1764.5,1764.5,1763.5,1763.5,0.0009180000051856041],[1742353860000,1763.6,1764.2,1763.1,1764.2,0.0007379999733529985],[1742353920000,1764.3,1764.9,1763.7,1763.9,0.0014850000152364373],[1742353980000,1763.8,1764.7,1763.8,1764.6,0.0007019999902695417],[1742354040000,1764.5,1765.4,1764.5,1765.4,0.00043200000072829425],[1742354100000,1765.5,1767.6,1765.5,1766.8,0.0021649999544024467],[1742354160000,1766.8,1767.3,1765.7,1767.2,0.0009759999811649323],[1742354220000,1767.1,1767.8,1766.7,1767,0.000666000007186085],[1742354280000,1766.9,1767,1765.4,1765.9,0.0007019999902695417],[1742354340000,1765.8,1766.1,1765.7,1765.8,0.0011749999830499291],[1742354400000,1765.8,1766,1765.2,1765.5,0.0004769999941345304],[1742354460000,1765.4,1765.8,1764.7,1765.2,0.0016919999616220593],[1742354520000,1765.3,1765.3,1764.7,1764.8,0.0015119999879971147],[1742354580000,1765,1765,1763.6,1763.6,0.00042299999040551484],[1742354640000,1763.7,1763.7,1762.9,1763.3,0.0002519999979995191],[1742354700000,1763.4,1763.7,1763.2,1763.5,0.0003420000139158219],[1742354760000,1763.4,1763.8,1763.1,1763.3,0.0003870000073220581],[1742354820000,1763.2,1763.4,1762.1,1763.2,0.0007469999836757779],[1742354880000,1763.1,1763.2,1762.3,1762.7,0.0006479999865405262],[1742354940000,1762.6,1763.5,1762.5,1763.2,0.001155999954789877],[1742355000000,1763.3,1763.9,1763.3,1763.5,0.0006120000034570694],[1742355060000,1763.4,1764.1,1763.3,1763.4,0.0007200000109151006],[1742355120000,1763.3,1764,1763.2,1763.9,0.00040499999886378646],[1742355180000,1764,1765.2,1763.9,1765.1,0.0007019999902695417],[1742355240000,1765,1766.1,1765,1765.1,0.0007650000043213367],[1742355300000,1765.3,1766.5,1765,1766.2,0.0011660000309348106],[1742355360000,1766.3,1766.4,1765.4,1765.8,0.0006479999865405262],[1742355420000,1765.7,1766.8,1765.6,1766.7,0.000666000007186085],[1742355480000,1766.6,1767.4,1766.3,1766.3,0.0009270000155083835],[1742355540000,1766.3,1766.7,1764.6,1764.7,0.0012600000482052565],[1742355600000,1764.7,1764.7,1763.9,1764.2,0.0019280000124126673],[1742355660000,1764,1765.6,1764,1765.2,0.0003330000035930425],[1742355720000,1765,1765.8,1764.6,1765.7,0.00044999999227002263],[1742355780000,1765.5,1766.9,1765.5,1766.6,0.0013549999566748738],[1742355840000,1766.6,1767.1,1765.2,1765.2,0.0007469999836757779],[1742355900000,1765.4,1765.5,1764.7,1764.7,0.0005670000100508332],[1742355960000,1764.5,1765.9,1764.5,1765.7,0.0007830000249668956],[1742356020000,1765.6,1766.5,1765.6,1766.4,0.0007110000005923212],[1742356080000,1766.5,1766.5,1764.7,1764.7,0.0012329999590292573],[1742356140000,1764.9,1764.9,1764.2,1764.7,0.001475999946705997],[1742356200000,1764.8,1767.1,1764.8,1766.7,0.001610000035725534],[1742356260000,1766.6,1767.3,1766.5,1767.1,0.0007740000146441162],[1742356320000,1767.1,1767.7,1767.1,1767.6,0.00042299999040551484],[1742356380000,1767.7,1768,1767.5,1767.8,0.0005489999894052744],[1742356440000,1767.8,1767.9,1767.2,1767.3,0.0005760000203736126],[1742356500000,1767.5,1767.7,1766.8,1767.5,0.0007469999836757779],[1742356560000,1767.5,1767.8,1767.3,1767.7,0.0009050000226125121],[1742356620000,1767.7,1769.4,1767.5,1768.8,0.0015439999988302588],[1742356680000,1769,1769,1768.6,1768.9,0.00045900000259280205],[1742356740000,1768.9,1769.1,1768.3,1768.8,0.000539999979082495],[1742356800000,1768.9,1770.4,1768.8,1770.3,0.0123070003464818],[1742356860000,1770,1770.8,1769.3,1769.8,0.001016999944113195],[1742356920000,1769.9,1770.6,1767.5,1767.9,0.00227600010111928],[1742356980000,1768,1768.9,1767.6,1768.4,0.0015790000325068831],[1742357040000,1768.8,1769.4,1768.3,1768.8,0.0009539999882690609],[1742357100000,1768.9,1769.5,1768,1769.3,0.000981000019237399],[1742357160000,1769.5,1770.1,1769,1770,0.0018449999624863267],[1742357220000,1770,1770.6,1768.4,1768.4,0.001979999942705035],[1742357280000,1768.5,1770.2,1768.5,1769.4,0.0010890000266954303],[1742357340000,1769.5,1770.2,1769.2,1769.6,0.0006389999762177467],[1742357400000,1769.5,1770.1,1768.2,1768.7,0.0006389999762177467],[1742357460000,1769.1,1769.7,1767.6,1768.1,0.0008999999845400453],[1742357520000,1767.9,1768.6,1767.8,1768.2,0.001016999944113195],[1742357580000,1768.1,1768.1,1766.8,1767.2,0.0007650000043213367],[1742357640000,1767.2,1767.3,1766.5,1767.2,0.0008640000014565885],[1742357700000,1767.1,1767.3,1765.8,1766,0.0008459999808110297],[1742357760000,1766,1766.5,1765.2,1766.4,0.0014809999847784638],[1742357820000,1766.3,1767.9,1766.2,1767.3,0.0008190000080503523],[1742357880000,1767.3,1767.7,1766.7,1766.7,0.0008549999911338091],[1742357940000,1766.6,1767.1,1763.4,1764.5,0.0021720000077039003],[1742358000000,1764.5,1764.9,1763.5,1764.9,0.0012150000547990203],[1742358060000,1764.8,1766.3,1764.8,1766.3,0.0009629999985918403],[1742358120000,1766.1,1766.4,1765.6,1766.3,0.0006120000034570694],[1742358180000,1766.1,1766.7,1765.6,1765.9,0.0009769999887794256],[1742358240000,1766.1,1766.4,1765,1765.6,0.0006389999762177467],[1742358300000,1765.7,1766.3,1765.3,1765.8,0.0013909999979659915],[1742358360000,1765.7,1766.3,1765,1765.3,0.0018629999831318855],[1742358420000,1765.3,1765.4,1763.5,1763.5,0.0014669999945908785],[1742358480000,1763.5,1764.9,1763.4,1764.8,0.0010979999788105488],[1742358540000,1764.7,1764.8,1762.5,1762.8,0.0013899999903514981],[1742358600000,1762.9,1764,1762.8,1763.8,0.0008280000183731318],[1742358660000,1763.7,1763.9,1762.4,1763.5,0.0009899999713525176],[1742358720000,1763.4,1764.1,1762.7,1762.9,0.001344999996945262],[1742358780000,1763.1,1764.2,1762.6,1764.2,0.0007919999770820141],[1742358840000,1764.1,1764.2,1762.3,1762.5,0.0006389999762177467],[1742358900000,1762.6,1764.2,1762.5,1764.1,0.0014979999978095293],[1742358960000,1764.2,1766,1763.7,1763.7,0.0008999999845400453],[1742359020000,1763.7,1763.7,1762.4,1763.7,0.0008280000183731318],[1742359080000,1763.5,1765.5,1763.2,1765.1,0.0010529999854043126],[1742359140000,1765.2,1765.3,1763.6,1764.3,0.0007110000005923212],[1742359200000,1764.2,1766.1,1763.7,1764.5,0.0009089999948628247],[1742359260000,1764.4,1766.6,1764.1,1765.3,0.0016690000193193555],[1742359320000,1765.1,1766.4,1764.6,1766.2,0.0009629999985918403],[1742359380000,1766.2,1766.2,1764.7,1765.2,0.0007650000043213367],[1742359440000,1765.2,1765.5,1764.7,1764.9,0.0005489999894052744],[1742359500000,1764.7,1764.7,1763.4,1763.9,0.0036899999249726534],[1742359560000,1764,1765.2,1763.9,1765.1,0.001867000013589859],[1742359620000,1765.3,1766.7,1765,1766.4,0.0014359999913722277],[1742359680000,1766.4,1766.7,1765,1765.3,0.000999000039882958],[1742359740000,1765.4,1766.2,1765.3,1765.5,0.001044000033289194],[1742359800000,1765.4,1766.5,1765.2,1766.2,0.001142999972216785],[1742359860000,1766.3,1766.4,1764.8,1765.6,0.0010079999919980764],[1742359920000,1765.7,1766.2,1765.3,1765.7,0.0014260000316426158],[1742359980000,1765.8,1766,1764.7,1765.2,0.0009360000258311629],[1742360040000,1765.1,1766.4,1765.1,1766.4,0.0008459999808110297],[1742360100000,1766.3,1766.6,1765.8,1766,0.0009360000258311629],[1742360160000,1766.1,1766.7,1766.1,1766.1,0.00072900002123788],[1742360220000,1766.2,1766.2,1765,1765.4,0.0007740000146441162],[1742360280000,1765.3,1765.4,1765,1765.1,0.000666000007186085],[1742360340000,1765,1765.8,1764.8,1765.5,0.0006300000241026282],[1742360400000,1765.5,1766.7,1765.4,1765.9,0.0008640000014565885],[1742360460000,1765.7,1766.2,1765.1,1765.4,0.0007559999939985573],[1742360520000,1765.4,1766.1,1764.8,1764.9,0.0008190000080503523],[1742360580000,1765,1765,1763.9,1764.5,0.0011159999994561076],[1742360640000,1764.5,1765.1,1764.4,1764.4,0.0008370000286959112],[1742360700000,1764.3,1764.9,1763.7,1764.8,0.0007200000109151006],[1742360760000,1764.8,1764.8,1763.7,1763.9,0.000522000016644597],[1742360820000,1764,1765.7,1763.6,1765.5,0.0011919999960809946],[1742360880000,1765.6,1765.7,1764.9,1765.2,0.0006120000034570694],[1742360940000,1765.1,1765.7,1765.1,1765.4,0.0006479999865405262],[1742361000000,1765.3,1766.4,1765.3,1765.7,0.0006389999762177467],[1742361060000,1765.8,1765.8,1765,1765.4,0.0005310000269673765],[1742361120000,1765.2,1765.9,1765,1765.8,0.0005760000203736126],[1742361180000,1765.7,1766,1765.5,1765.8,0.00044100001105107367],[1742361240000,1765.7,1765.8,1764.8,1765,0.0013089999556541443],[1742361300000,1765.1,1766.2,1765,1766.1,0.0009539999882690609],[1742361360000,1766.3,1767.3,1766.1,1767.1,0.0008730000117793679],[1742361420000,1767.1,1767.3,1766.9,1767.2,0.0003870000073220581],[1742361480000,1767.2,1767.2,1766.7,1766.7,0.0004769999941345304],[1742361540000,1766.8,1767.6,1766.8,1767.3,0.0006300000241026282],[1742361600000,1767.4,1767.9,1767.2,1767.8,0.00044999999227002263],[1742361660000,1767.9,1768.1,1767.3,1768,0.00060299999313429],[1742361720000,1768,1768.4,1767.9,1768.1,0.0005489999894052744],[1742361780000,1768.3,1768.8,1768.1,1768.7,0.0005039999959990382],[1742361840000,1768.6,1768.7,1768.1,1768.5,0.0004949999856762588],[1742361900000,1768.5,1768.6,1767.9,1768.1,0.000539999979082495],[1742361960000,1768.2,1768.4,1767.3,1767.7,0.00040499999886378646],[1742362020000,1767.8,1768.7,1767.5,1768.6,0.0008640000014565885],[1742362080000,1768.5,1768.6,1767.1,1767.9,0.0005849999724887311],[1742362140000,1768,1768,1767,1767.1,0.0008549999911338091],[1742362200000,1767.3,1767.3,1765.8,1765.8,0.001062000053934753],[1742362260000,1765.9,1767.1,1765.8,1767.1,0.0006569999968633056],[1742362320000,1767.2,1768.7,1767.1,1768.6,0.00072900002123788],[1742362380000,1768.7,1769.9,1768.5,1769.3,0.0005939999828115106],[1742362440000,1769.3,1770,1768.9,1769.9,0.0006840000278316438],[1742362500000,1769.8,1769.8,1768.9,1768.9,0.0007019999902695417],[1742362560000,1768.8,1769,1767.9,1768,0.0005760000203736126],[1742362620000,1768,1768.2,1767.6,1767.8,0.0009089999948628247],[1742362680000,1767.8,1768.6,1767.7,1768.3,0.00037799999699927866],[1742362740000,1768.4,1770.2,1768.3,1770,0.00072900002123788],[1742362800000,1769.9,1770.5,1769.6,1769.8,0.0006479999865405262],[1742362860000,1769.8,1770.8,1769.8,1770.8,0.0006569999968633056],[1742362920000,1770.7,1771.3,1770.3,1770.3,0.0006120000034570694],[1742362980000,1770.3,1771.4,1770.3,1770.4,0.001183000043965876],[1742363040000,1770.4,1770.4,1769.5,1769.6,0.000666000007186085],[1742363100000,1769.7,1770.4,1769.5,1769.6,0.0008370000286959112],[1742363160000,1769.7,1770.3,1769.4,1769.5,0.0007740000146441162],[1742363220000,1769.5,1770.1,1768.7,1768.8,0.0010710000060498714],[1742363280000,1768.8,1769.1,1768.5,1768.8,0.00072900002123788],[1742363340000,1768.7,1768.9,1768.2,1768.5,0.00048600000445730984],[1742363400000,1768.4,1770.8,1768.3,1770.8,0.005667999852448702],[1742363460000,1770.8,1771.5,1770.4,1771,0.0007740000146441162],[1742363520000,1771.2,1771.4,1770.4,1770.5,0.0009089999948628247],[1742363580000,1770.5,1771.7,1770.4,1771.4,0.0009270000155083835],[1742363640000,1771.5,1772,1771.3,1771.6,0.0006389999762177467],[1742363700000,1771.5,1771.7,1770.6,1770.7,0.0006479999865405262],[1742363760000,1770.8,1771.1,1770.5,1770.6,0.0006750000175088644],[1742363820000,1770.6,1771.7,1770.5,1770.8,0.0007740000146441162],[1742363880000,1770.9,1771.2,1770.7,1771.2,0.0008009999874047935],[1742363940000,1771.3,1771.4,1770.6,1770.6,0.00046800001291558146],[1742364000000,1770.8,1771.3,1769.7,1770,0.001998000079765916],[1742364060000,1770.1,1770.1,1769.5,1769.7,0.0025110000278800726],[1742364120000,1769.7,1770,1769.1,1769.4,0.0019259999971836805],[1742364180000,1769.5,1769.9,1769.3,1769.5,0.0009089999948628247],[1742364240000,1769.6,1769.9,1768.9,1769.8,0.0016380000161007047],[1742364300000,1769.9,1770.4,1769.7,1770.1,0.0005939999828115106],[1742364360000,1770.1,1770.2,1769.4,1769.4,0.000666000007186085],[1742364420000,1769.6,1770.9,1769.3,1770.9,0.0009360000258311629],[1742364480000,1770.8,1771.5,1770.7,1771,0.0006479999865405262],[1742364540000,1771,1771.2,1770.6,1771,0.0008640000014565885],[1742364600000,1771,1771.9,1770.8,1771.8,0.0023980000987648964],[1742364660000,1771.6,1772.1,1771.5,1772,0.0006479999865405262],[1742364720000,1771.9,1774.7,1771.9,1774.4,0.000999000039882958],[1742364780000,1774.4,1775.4,1773.2,1773.3,0.0008280000183731318],[1742364840000,1773.4,1774.2,1773.3,1774,0.0009360000258311629],[1742364900000,1774.2,1774.3,1772.5,1772.7,0.0016560000367462635],[1742364960000,1772.8,1773.4,1772.2,1772.5,0.0010890000266954303],[1742365020000,1772.6,1773.2,1772,1772.1,0.0008099999977275729],[1742365080000,1772.1,1772.6,1771.6,1771.7,0.0017729999963194132],[1742365140000,1771.7,1772.7,1771.4,1772.3,0.0021959999576210976],[1742365200000,1772.3,1772.3,1769.9,1770,0.0013229999458417296],[1742365260000,1770,1771.2,1769.7,1770.7,0.0015249999705702066],[1742365320000,1770.9,1771.2,1770.1,1770.3,0.0011070000473409891],[1742365380000,1770.1,1770.5,1769.7,1770.2,0.0009899999713525176],[1742365440000,1770.3,1770.4,1769.3,1769.7,0.0014489999739453197],[1742365500000,1769.7,1770.7,1769.5,1770.4,0.0017049999441951513],[1742365560000,1770.4,1770.4,1769.2,1769.3,0.0028260000981390476],[1742365620000,1769.3,1769.9,1768.9,1769.5,0.0032579998951405287],[1742365680000,1769.7,1769.9,1769.3,1769.4,0.001943000010214746],[1742365740000,1769.5,1769.5,1768.5,1768.7,0.0007740000146441162],[1742365800000,1768.8,1769.1,1768,1768.2,0.0005310000269673765],[1742365860000,1768.1,1768.9,1767.9,1768.5,0.0009089999948628247],[1742365920000,1768.5,1768.8,1767.7,1767.9,0.0019749999046325684],[1742365980000,1767.8,1769,1767.8,1768.4,0.0012329999590292573],[1742366040000,1768.3,1769.1,1768.1,1768.6,0.001062000053934753],[1742366100000,1768.7,1769.4,1768.1,1768.3,0.0010710000060498714],[1742366160000,1768.2,1769.7,1768.2,1769.5,0.0008009999874047935],[1742366220000,1769.6,1770.2,1769.2,1769.3,0.0006300000241026282],[1742366280000,1769.3,1769.5,1768.4,1768.7,0.0008999999845400453],[1742366340000,1768.6,1769.1,1768.1,1768.9,0.0009629999985918403],[1742366400000,1769,1769.7,1768.9,1769.4,0.0014090000186115503],[1742366460000,1769.3,1769.5,1768.2,1768.2,0.0009449999779462814],[1742366520000,1768.1,1768.6,1767.7,1768.4,0.0018720000516623259],[1742366580000,1768.2,1768.8,1768.2,1768.8,0.0009899999713525176],[1742366640000,1768.7,1768.8,1768.4,1768.4,0.0008009999874047935],[1742366700000,1768.4,1768.5,1767.7,1767.7,0.0010979999788105488],[1742366760000,1767.6,1769.1,1767.6,1768.4,0.002524999901652336],[1742366820000,1768.4,1768.8,1768.2,1768.6,0.0008009999874047935],[1742366880000,1768.5,1769.2,1768.5,1768.9,0.0009089999948628247],[1742366940000,1769,1769.7,1768.5,1768.5,0.0008999999845400453],[1742367000000,1768.5,1768.9,1768,1768.7,0.0010079999919980764],[1742367060000,1768.8,1769.1,1768.2,1768.5,0.0006479999865405262],[1742367120000,1768.4,1769.5,1768.3,1769.4,0.0011070000473409891],[1742367180000,1769.4,1770.9,1769.4,1770.8,0.0015839999541640282],[1742367240000,1770.9,1772.4,1770.8,1771.7,0.0006840000278316438],[1742367300000,1771.6,1772.5,1771.5,1771.7,0.0008370000286959112],[1742367360000,1771.8,1772.5,1771.6,1772.4,0.000522000016644597],[1742367420000,1772.4,1772.8,1771.9,1772.4,0.0007740000146441162],[1742367480000,1772.2,1772.7,1772,1772.2,0.0009539999882690609],[1742367540000,1772.3,1772.5,1772,1772.3,0.0007469999836757779],[1742367600000,1772.4,1772.7,1771.6,1771.8,0.0008549999911338091],[1742367660000,1771.8,1771.8,1771.1,1771.4,0.0017819999484345317],[1742367720000,1771.4,1771.5,1770.7,1770.7,0.0016740000573918223],[1742367780000,1770.7,1771.1,1770.1,1770.3,0.0009180000051856041],[1742367840000,1770.3,1772.1,1770.3,1771.7,0.0010349999647587538],[1742367900000,1771.8,1772.4,1771.7,1772.2,0.0009720000089146197],[1742367960000,1772.2,1772.2,1770,1771.3,0.0014489999739453197],[1742368020000,1771.4,1771.9,1770.5,1771,0.0011340000201016665],[1742368080000,1770.8,1772.1,1770.2,1771.7,0.0011790000135079026],[1742368140000,1771.5,1772.2,1771.2,1771.8,0.0009899999713525176],[1742368200000,1771.6,1772,1770.9,1771,0.0017679999582469463],[1742368260000,1771.2,1772.2,1771,1771.9,0.00120599998626858],[1742368320000,1771.7,1772.1,1770.2,1771.5,0.0009180000051856041],[1742368380000,1771.6,1771.9,1770.8,1770.9,0.0019069999689236283],[1742368440000,1770.8,1771.1,1770.4,1771,0.003924000076949596],[1742368500000,1770.9,1772,1770.6,1771.3,0.0009629999985918403],[1742368560000,1771.2,1772,1771,1771.8,0.0014900000533089042],[1742368620000,1772,1772.4,1771.5,1771.6,0.0007379999733529985],[1742368680000,1771.6,1772.4,1771.2,1771.9,0.0010349999647587538],[1742368740000,1772,1772.8,1771.8,1772.8,0.0005670000100508332],[1742368800000,1772.7,1774.2,1772.5,1773.8,0.006293000187724829],[1742368860000,1773.7,1774.4,1773.6,1773.7,0.00060299999313429],[1742368920000,1773.7,1774.5,1773.1,1774.1,0.000981000019237399],[1742368980000,1774.1,1775,1773.9,1774.9,0.0006210000137798488],[1742369040000,1775,1775.5,1774.5,1775.2,0.0007469999836757779],[1742369100000,1775,1775.8,1774.9,1775.3,0.0007200000109151006],[1742369160000,1775.1,1775.3,1773.9,1774,0.0008549999911338091],[1742369220000,1774.1,1774.6,1773.9,1774.3,0.0009720000089146197],[1742369280000,1774.2,1774.4,1773.8,1773.9,0.0009629999985918403],[1742369340000,1774,1774.4,1773.7,1774.4,0.0008999999845400453],[1742369400000,1774.3,1775.2,1774.2,1774.7,0.0010079999919980764],[1742369460000,1774.5,1775.1,1774.1,1774.5,0.0010710000060498714],[1742369520000,1774.6,1774.7,1774,1774.2,0.0011790000135079026],[1742369580000,1774.2,1774.5,1773.7,1774.1,0.0010529999854043126],[1742369640000,1774.4,1774.7,1773.8,1774.1,0.0011609999928623438],[1742369700000,1774.2,1774.5,1773.5,1773.7,0.0013500000350177288],[1742369760000,1773.6,1775.1,1773.5,1774.9,0.0013409999664872885],[1742369820000,1774.9,1775.7,1773.8,1774.1,0.0031640001107007265],[1742369880000,1774.1,1775.2,1773.8,1775,0.0014220000011846423],[1742369940000,1775.1,1775.1,1774.3,1774.9,0.0011970000341534615],[1742370000000,1774.8,1775.9,1774.6,1774.9,0.00120599998626858],[1742370060000,1775,1775.4,1772.1,1772.2,0.004831000231206417],[1742370120000,1772.1,1773.5,1772,1773.3,0.001962000038474798],[1742370180000,1773.5,1774.5,1773,1773.2,0.0018360000103712082],[1742370240000,1773.2,1774.2,1772.9,1773.8,0.0011970000341534615],[1742370300000,1773.6,1774,1772.3,1772.3,0.00506999995559454],[1742370360000,1772.4,1772.6,1771.8,1772.5,0.0011970000341534615],[1742370420000,1772.4,1773.4,1772.4,1773,0.0012959999730810523],[1742370480000,1773,1773.3,1771.6,1771.8,0.0011790000135079026],[1742370540000,1771.7,1773,1771.7,1771.8,0.002131999935954809],[1742370600000,1771.8,1774.4,1771.6,1774.1,0.0016740000573918223],[1742370660000,1774,1774.2,1773.2,1773.6,0.0011070000473409891],[1742370720000,1773.7,1774,1772.8,1772.9,0.0012329999590292573],[1742370780000,1772.9,1773.4,1772.4,1773,0.0012870000209659338],[1742370840000,1773,1773.2,1772.2,1772.3,0.0010079999919980764],[1742370900000,1772.2,1772.3,1770.5,1770.8,0.000666000007186085],[1742370960000,1770.9,1772.1,1770.8,1771.5,0.0007830000249668956],[1742371020000,1771.4,1771.6,1770,1770,0.0009539999882690609],[1742371080000,1770.1,1770.8,1769.9,1770,0.0009089999948628247],[1742371140000,1770,1770.4,1769.7,1770.3,0.0006210000137798488],[1742371200000,1770.4,1771.3,1769.7,1770.5,0.005623999983072281],[1742371260000,1770.6,1770.9,1769.7,1769.9,0.0011790000135079026],[1742371320000,1769.8,1770.4,1769.4,1769.9,0.0011609999928623438],[1742371380000,1770,1770.6,1769.5,1770.1,0.0013680000556632876],[1742371440000,1770,1770.3,1768.6,1769.2,0.0013050000416114926],[1742371500000,1769.3,1770,1769.1,1769.6,0.0008999999845400453],[1742371560000,1769.7,1770.1,1768.9,1769.2,0.0010979999788105488],[1742371620000,1769.1,1771.2,1769.1,1771,0.0012509999796748161],[1742371680000,1770.8,1772,1770.7,1771.7,0.0011609999928623438],[1742371740000,1772.1,1772.9,1771.7,1772.8,0.0011159999994561076],[1742371800000,1772.6,1774.1,1771.7,1773.9,0.0015300000086426735],[1742371860000,1773.8,1774,1772.9,1773.1,0.0011159999994561076],[1742371920000,1773.2,1773.2,1772,1772.3,0.0008730000117793679],[1742371980000,1772.2,1773.1,1772.2,1772.8,0.0008730000117793679],[1742372040000,1772.7,1774.1,1772.6,1774,0.0010079999919980764],[1742372100000,1774,1774.4,1773.9,1774.1,0.0007650000043213367],[1742372160000,1774.2,1775.7,1773.9,1775.5,0.0008730000117793679],[1742372220000,1775.5,1775.6,1774.7,1774.7,0.0006840000278316438],[1742372280000,1774.6,1774.7,1773.2,1773.2,0.0011020000092685223],[1742372340000,1773.3,1773.3,1773,1773.2,0.0005130000063218176],[1742372400000,1773.4,1773.9,1772.9,1773.1,0.0007019999902695417],[1742372460000,1773,1773.5,1772.2,1773.1,0.0006750000175088644],[1742372520000,1773.2,1773.6,1772.4,1772.5,0.000522000016644597],[1742372580000,1772.8,1773.7,1772.6,1773.4,0.0008280000183731318],[1742372640000,1773.5,1773.7,1772.8,1772.9,0.0006479999865405262],[1742372700000,1772.9,1773.9,1772.8,1773.8,0.0008999999845400453],[1742372760000,1773.6,1774.8,1773.6,1774,0.0006840000278316438],[1742372820000,1773.9,1774.5,1773.9,1774.3,0.00048600000445730984],[1742372880000,1774.4,1774.8,1774.3,1774.7,0.0006300000241026282],[1742372940000,1774.7,1775.3,1774.5,1774.8,0.0006389999762177467],[1742373000000,1774.8,1775.3,1774.1,1774.2,0.0007919999770820141],[1742373060000,1774.1,1774.9,1774.1,1774.8,0.0005130000063218176],[1742373120000,1774.8,1775.1,1773.8,1774.8,0.0008640000014565885],[1742373180000,1774.8,1775.5,1774.6,1775.1,0.000522000016644597],[1742373240000,1775.3,1775.9,1775.1,1775.5,0.0006569999968633056],[1742373300000,1775.5,1776,1775.4,1775.7,0.0008549999911338091],[1742373360000,1775.7,1777.2,1775.4,1776.8,0.0009180000051856041],[1742373420000,1776.7,1777.2,1775.8,1776.7,0.0010079999919980764],[1742373480000,1776.6,1777,1776,1777,0.0009449999779462814],[1742373540000,1777.1,1777.2,1775.2,1775.4,0.0010349999647587538],[1742373600000,1775.3,1776.7,1774.5,1776.5,0.0033019999973475933],[1742373660000,1776.4,1777.2,1775.7,1775.9,0.0013229999458417296],[1742373720000,1775.7,1776.4,1775.4,1775.7,0.0009629999985918403],[1742373780000,1775.8,1776.2,1774.9,1775.8,0.001016999944113195],[1742373840000,1775.7,1777,1775.7,1776.2,0.001534000039100647],[1742373900000,1776.3,1777.1,1775.6,1776.9,0.0013899999903514981],[1742373960000,1776.8,1777.5,1776.6,1777.3,0.0010890000266954303],[1742374020000,1777.2,1777.5,1776.7,1777.3,0.0007740000146441162],[1742374080000,1777.2,1778.5,1777.2,1778.1,0.0008190000080503523],[1742374140000,1777.9,1779.7,1777.9,1779.5,0.0008459999808110297],[1742374200000,1779.5,1780.9,1779.5,1780.4,0.0006389999762177467],[1742374260000,1780.4,1780.5,1779.5,1779.9,0.0011609999928623438],[1742374320000,1780,1780,1779.5,1779.7,0.0014669999945908785],[1742374380000,1779.8,1779.9,1778.3,1778.7,0.0016740000573918223],[1742374440000,1778.8,1778.9,1777.7,1777.9,0.0004769999941345304],[1742374500000,1777.8,1778.3,1776.8,1776.9,0.0007110000005923212],[1742374560000,1776.8,1777,1776.1,1776.3,0.00060299999313429],[1742374620000,1776.3,1776.5,1775.4,1776.1,0.0009629999985918403],[1742374680000,1776.3,1776.5,1775.8,1776,0.0009539999882690609],[1742374740000,1776.1,1776.5,1775.9,1776.2,0.0007919999770820141],[1742374800000,1776.2,1777.7,1776.1,1777.6,0.0011070000473409891],[1742374860000,1777.6,1777.7,1776.7,1776.9,0.0008909999742172658],[1742374920000,1776.8,1777,1774.1,1774.7,0.0016199999954551458],[1742374980000,1774.9,1776.7,1774.8,1776.1,0.00120599998626858],[1742375040000,1775.9,1776.2,1775,1775.1,0.001487000030465424],[1742375100000,1775.1,1776,1775.1,1775.3,0.0012639999622479081],[1742375160000,1775.3,1776.5,1775.3,1776.4,0.0008009999874047935],[1742375220000,1776.5,1779.5,1776.4,1778.7,0.0013050000416114926],[1742375280000,1778.6,1779.3,1778.6,1779.1,0.0008730000117793679],[1742375340000,1779.1,1779.2,1778.3,1778.4,0.0005130000063218176],[1742375400000,1778.3,1778.4,1777.7,1777.9,0.0006840000278316438],[1742375460000,1777.8,1778.4,1776.6,1776.8,0.0008549999911338091],[1742375520000,1776.6,1777.2,1776.2,1776.9,0.0008909999742172658],[1742375580000,1776.7,1777.4,1776.2,1776.7,0.0011699999449774623],[1742375640000,1776.5,1777.1,1776.1,1776.9,0.0009270000155083835],[1742375700000,1777,1777.7,1776.5,1776.6,0.0009899999713525176],[1742375760000,1776.7,1778.4,1776.7,1778.2,0.0011070000473409891],[1742375820000,1778.3,1778.8,1777.2,1777.2,0.001016999944113195],[1742375880000,1777.3,1777.9,1777.1,1777.4,0.0011699999449774623],[1742375940000,1777.4,1778.2,1776.7,1776.7,0.0008459999808110297],[1742376000000,1776.6,1777.2,1775.7,1777,0.001016999944113195],[1742376060000,1776.9,1777.4,1776.4,1777.1,0.00107999995816499],[1742376120000,1777.3,1777.3,1776.4,1776.4,0.001016999944113195],[1742376180000,1776.5,1777.3,1775.8,1776.6,0.0011609999928623438],[1742376240000,1776.7,1777.9,1776.5,1777.4,0.0008909999742172658],[1742376300000,1777.2,1778.1,1776.6,1777.9,0.0009629999985918403],[1742376360000,1778,1778.2,1777.1,1777.5,0.0009360000258311629],[1742376420000,1777.4,1779,1777.2,1778.8,0.0011340000201016665],[1742376480000,1778.7,1779.4,1777.9,1778.4,0.0010260000126436353],[1742376540000,1778.4,1779.3,1778.3,1779,0.0006389999762177467],[1742376600000,1778.9,1779.2,1778.5,1779.1,0.0005039999959990382],[1742376660000,1779,1779.2,1778.3,1779.2,0.0007200000109151006],[1742376720000,1779.2,1781.7,1779,1781.1,0.0023040000814944506],[1742376780000,1781.1,1781.1,1779.6,1779.8,0.0012150000547990203],[1742376840000,1779.7,1779.7,1778.4,1778.5,0.0010979999788105488],[1742376900000,1778.5,1780.8,1778.3,1780.3,0.001551999943330884],[1742376960000,1780.3,1781.3,1779.5,1779.6,0.002005999907851219],[1742377020000,1779.6,1781,1778.8,1778.9,0.001016999944113195],[1742377080000,1778.9,1780,1778.5,1778.8,0.0015699999639764428],[1742377140000,1778.9,1779.4,1778.1,1778.3,0.0010529999854043126],[1742377200000,1778.2,1778.7,1777.6,1777.6,0.0008640000014565885],[1742377260000,1777.6,1777.7,1776.3,1776.5,0.0009720000089146197],[1742377320000,1776.4,1777.2,1776.4,1776.9,0.0008820000221021473],[1742377380000,1776.7,1778.2,1776.7,1777.5,0.000981000019237399],[1742377440000,1777.7,1777.7,1776.7,1777.1,0.0010890000266954303],[1742377500000,1777.2,1777.6,1776.7,1777,0.0008459999808110297],[1742377560000,1777,1777.7,1776.5,1776.6,0.0008820000221021473],[1742377620000,1776.6,1776.9,1776.3,1776.5,0.0008009999874047935],[1742377680000,1776.6,1777.4,1776.2,1776.7,0.0007740000146441162],[1742377740000,1776.5,1777.1,1776.2,1776.9,0.0008999999845400453],[1742377800000,1776.9,1777.9,1776.7,1777.3,0.001044000033289194],[1742377860000,1777.5,1778,1776.9,1777,0.0010979999788105488],[1742377920000,1777.2,1778.3,1777.1,1778,0.0010979999788105488],[1742377980000,1777.9,1778.6,1777.6,1777.6,0.0011070000473409891],[1742378040000,1777.7,1779.1,1777.7,1779,0.001101000001654029],[1742378100000,1778.9,1779.4,1778.2,1778.7,0.0010260000126436353],[1742378160000,1778.9,1779.2,1778.5,1778.7,0.0007469999836757779],[1742378220000,1778.7,1779.2,1778.2,1779,0.0007200000109151006],[1742378280000,1779.1,1780.4,1779.1,1780.1,0.0011070000473409891],[1742378340000,1780.1,1780.4,1779.6,1779.6,0.00072900002123788],[1742378400000,1779.8,1781,1779.6,1779.8,0.0012240000069141388],[1742378460000,1779.7,1782.1,1779.6,1782.1,0.0008909999742172658],[1742378520000,1782,1782.6,1781.4,1782.3,0.0011699999449774623],[1742378580000,1782.4,1783,1781.3,1782.9,0.001762000028975308],[1742378640000,1782.7,1784,1782.7,1783,0.003111999947577715],[1742378700000,1783.1,1783.2,1781.9,1782,0.0012150000547990203],[1742378760000,1782.1,1782.1,1781.1,1781.6,0.0012600000482052565],[1742378820000,1781.5,1782.4,1781.4,1782.4,0.002051000017672777],[1742378880000,1782.3,1782.5,1782,1782.3,0.0008909999742172658],[1742378940000,1782.2,1782.3,1780.4,1780.7,0.0019259999971836805],[1742379000000,1780.7,1781.6,1780.7,1781.2,0.0010710000060498714],[1742379060000,1781.3,1781.5,1780,1780.1,0.00133200001437217],[1742379120000,1780.3,1780.4,1779.1,1779.4,0.0010710000060498714],[1742379180000,1779.5,1780.8,1779.3,1780.4,0.0009720000089146197],[1742379240000,1780.5,1780.7,1779.6,1780.7,0.0006120000034570694],[1742379300000,1780.8,1781.5,1780.4,1780.9,0.0007469999836757779],[1742379360000,1780.7,1781.7,1780.6,1781.6,0.0007650000043213367],[1742379420000,1781.7,1782.7,1781.4,1782.2,0.0005039999959990382],[1742379480000,1782.2,1782.7,1781.7,1782.4,0.0007650000043213367],[1742379540000,1782.5,1782.7,1782.1,1782.5,0.00040499999886378646],[1742379600000,1782.5,1782.6,1781.7,1782.2,0.0007200000109151006],[1742379660000,1782,1782.7,1781.8,1782.1,0.0009270000155083835],[1742379720000,1782,1782.2,1781.5,1782,0.0008730000117793679],[1742379780000,1781.9,1782,1780.2,1780.5,0.0009539999882690609],[1742379840000,1780.5,1780.9,1779.9,1780.7,0.0006569999968633056],[1742379900000,1780.6,1782,1780.5,1781.2,0.0008640000014565885],[1742379960000,1781.3,1781.3,1780.5,1780.5,0.0008009999874047935],[1742380020000,1780.4,1781.8,1780.4,1781.8,0.0008099999977275729],[1742380080000,1781.9,1782.7,1781.7,1781.9,0.0007650000043213367],[1742380140000,1781.9,1783,1781.7,1782.8,0.0008459999808110297],[1742380200000,1782.8,1783.5,1782.8,1783.1,0.0006300000241026282],[1742380260000,1783.1,1821.5,1783.1,1808.8,0.019714999943971634],[1742380320000,1808.5,1813.5,1805.8,1806.6,0.0034729999024420977],[1742380380000,1806.4,1811.8,1804.8,1811.4,0.0034390001092106104],[1742380440000,1811.4,1818,1810.8,1817.1,0.002959999954327941],[1742380500000,1817.1,1817.9,1809.4,1809.8,0.0023709998931735754],[1742380560000,1809.3,1811.6,1806,1807.3,0.0015030000358819962],[1742380620000,1807.4,1807.9,1803.7,1805,0.004681000020354986],[1742380680000,1804.9,1806.6,1803,1803.6,0.0038209999911487103],[1742380740000,1803.7,1804,1801.1,1802,0.0028180000372231007],[1742380800000,1802.1,1804.5,1801.2,1801.5,0.0024399999529123306],[1742380860000,1801.3,1802.1,1798.7,1801.9,0.006818000227212906],[1742380920000,1801.9,1802.2,1800.5,1801,0.0016070000128820539],[1742380980000,1800.8,1800.9,1798.1,1799.9,0.0011549999471753836],[1742381040000,1800,1805.1,1799.9,1805.1,0.003226999891921878],[1742381100000,1805,1805,1801.1,1803.1,0.0015300000086426735],[1742381160000,1803.3,1809.2,1803.2,1808.9,0.0013859999598935246],[1742381220000,1809,1810.8,1807,1810.5,0.0043310001492500305],[1742381280000,1810.6,1810.6,1807.1,1807.8,0.0014039999805390835],[1742381340000,1807.8,1810.8,1807.7,1809.2,0.009139999747276306],[1742381400000,1809.2,1812.6,1809.2,1812.3,0.0035880000796169043],[1742381460000,1812.4,1812.4,1809.2,1811.9,0.0022849999368190765],[1742381520000,1811.9,1812.7,1811.1,1812.3,0.002177000045776367],[1742381580000,1812.4,1812.5,1809.6,1811.2,0.01017600018531084],[1742381640000,1811.4,1814.3,1810.9,1814.1,0.004435999784618616],[1742381700000,1814.2,1814.2,1812.3,1812.5,0.002937000012025237],[1742381760000,1812.4,1813.5,1810.3,1810.9,0.0026489999145269394],[1742381820000,1811,1811.1,1808.9,1810.6,0.004311999771744013],[1742381880000,1810.5,1810.5,1808.7,1809,0.002088000066578388],[1742381940000,1808.9,1809.2,1807.2,1807.6,0.0021879998967051506],[1742382000000,1807.7,1815.1,1807.5,1811.3,0.009415999986231327],[1742382060000,1811.4,1815,1811.4,1814.8,0.0015750000020489097],[1742382120000,1815,1818.7,1813.2,1818.6,0.005843000020831823],[1742382180000,1818.6,1818.9,1814.6,1814.7,0.0015300000086426735],[1742382240000,1814.7,1817.5,1814.6,1816.8,0.0028039999306201935],[1742382300000,1816.7,1817.5,1814.7,1816.7,0.0032939999364316463],[1742382360000,1816.7,1817.5,1814.7,1814.9,0.0027580000460147858],[1742382420000,1814.9,1817.2,1814.1,1815.7,0.002294000005349517],[1742382480000,1815.5,1818.1,1815,1818.1,0.004139000084251165],[1742382540000,1818.1,1821.1,1818.1,1819.9,0.0018759999657049775],[1742382600000,1820,1828.5,1819.9,1824.8,0.007056000176817179],[1742382660000,1824.9,1826.9,1821.1,1822.1,0.0034839999862015247],[1742382720000,1822,1824.2,1821.8,1822.3,0.004118999931961298],[1742382780000,1822.4,1826.5,1822.2,1826.3,0.002722000004723668],[1742382840000,1826.3,1851.1,1825.6,1839.9,0.020392000675201416],[1742382900000,1840.4,1846,1838.9,1839.3,0.006357000209391117],[1742382960000,1839.2,1839.2,1836.9,1837.4,0.0036639999598264694],[1742383020000,1837.3,1841,1837.3,1838.3,0.002010999945923686],[1742383080000,1838.5,1840.7,1837.9,1840.1,0.002865999937057495],[1742383140000,1839.7,1840.6,1838.4,1839.7,0.002902999985963106],[1742383200000,1839.5,1839.6,1835.9,1837,0.004573000129312277],[1742383260000,1836.8,1840.5,1836.5,1840.5,0.0034539999905973673],[1742383320000,1840.3,1841.2,1838.6,1840.6,0.005876000039279461],[1742383380000,1840.6,1845.2,1840.4,1843.3,0.0037799999117851257],[1742383440000,1843.6,1849.1,1842.2,1848.1,0.007404999807476997],[1742383500000,1848.2,1849.6,1845.2,1847.2,0.0054790000431239605],[1742383560000,1847.3,1856.3,1847.2,1851.9,0.003959000110626221],[1742383620000,1851.6,1853.1,1848.5,1850.4,0.0033489998895674944],[1742383680000,1850.4,1851.9,1848.1,1849.6,0.003754999954253435],[1742383740000,1849.3,1849.6,1845.6,1846.5,0.0024979999288916588],[1742383800000,1846.2,1847.4,1845,1845.2,0.0037120000924915075],[1742383860000,1845.1,1845.8,1843,1844.2,0.0018489999929443002],[1742383920000,1844,1846.2,1842.9,1844.3,0.0015750000020489097],[1742383980000,1844,1846.1,1842.4,1843,0.0021200000774115324],[1742384040000,1842.9,1843.7,1841.8,1843,0.002848000032827258],[1742384100000,1843.1,1845.4,1842.8,1844.7,0.0027580000460147858],[1742384160000,1844.7,1848.6,1844.7,1847.8,0.0013680000556632876],[1742384220000,1847.9,1849.1,1846,1847,0.0018850000342354178],[1742384280000,1847.1,1847.9,1846.2,1846.6,0.004222999792546034],[1742384340000,1846.5,1848.5,1846.1,1847.1,0.0034660000819712877],[1742384400000,1846.9,1851.5,1846.7,1849.7,0.006988999899476767],[1742384460000,1849.8,1855.3,1849.5,1855.3,0.00494399992749095],[1742384520000,1855.4,1859.6,1854.2,1856.7,0.0032909999135881662],[1742384580000,1856.8,1860,1854.4,1859,0.0037239999510347843],[1742384640000,1858.9,1860.4,1857.1,1857.6,0.003218000056222081],[1742384700000,1857.7,1861,1854.1,1854.1,0.005520000122487545],[1742384760000,1853.9,1855.8,1852.7,1854,0.0016380000161007047],[1742384820000,1853.9,1856.5,1852.7,1856.5,0.0034940000623464584],[1742384880000,1856.8,1859.4,1856.3,1858.3,0.0030990000814199448],[1742384940000,1858,1858.4,1854.5,1855.2,0.002865999937057495],[1742385000000,1855.3,1856,1852.9,1853.7,0.011152000166475773],[1742385060000,1853.9,1855.8,1852.5,1855,0.003963999915868044],[1742385120000,1855.2,1856,1851.6,1852.6,0.0015750000020489097],[1742385180000,1852.4,1854.4,1852,1853.9,0.0010260000126436353],[1742385240000,1853.9,1857.5,1853.2,1856.4,0.0027580000460147858],[1742385300000,1856.7,1858.2,1855.8,1857,0.0012870000209659338],[1742385360000,1856.9,1857.1,1853.9,1854.9,0.004174999892711639],[1742385420000,1854.8,1857.8,1854,1857,0.0019660000689327717],[1742385480000,1857.1,1857.8,1856,1857.2,0.0019310000352561474],[1742385540000,1857.2,1857.5,1855.4,1856.2,0.0013500000350177288],[1742385600000,1856.2,1857.6,1855.4,1855.6,0.0043669999577105045],[1742385660000,1855.1,1855.1,1847.9,1848.3,0.004592000041157007],[1742385720000,1848.2,1848.2,1845,1847.6,0.0032709999941289425],[1742385780000,1847.6,1850,1846.4,1846.8,0.003860000055283308],[1742385840000,1846.9,1848.5,1846.4,1847,0.004327000118792057],[1742385900000,1846.8,1850.6,1846.6,1849.7,0.0014939999673515558],[1742385960000,1849.6,1850.9,1848.1,1848.2,0.0030249999836087227],[1742386020000,1848.3,1848.4,1846.6,1846.7,0.0017320000333711505],[1742386080000,1846.6,1847.8,1845.8,1846.3,0.0027099999133497477],[1742386140000,1846.3,1848.2,1845.6,1848.2,0.002222999930381775],[1742386200000,1848.1,1850.8,1847.8,1848.8,0.006572999991476536],[1742386260000,1848.8,1851.3,1848.6,1850,0.0028019999153912067],[1742386320000,1850.1,1851.1,1849.2,1849.5,0.0012779999524354935],[1742386380000,1849.7,1850.2,1848,1848.6,0.003019999945536256],[1742386440000,1849,1849.8,1846.7,1847.6,0.0014900000533089042],[1742386500000,1847.4,1848.5,1846.9,1848.4,0.0009449999779462814],[1742386560000,1848.5,1849.7,1848.4,1849.7,0.002179000061005354],[1742386620000,1849.8,1850.2,1848.8,1849.1,0.002733000088483095],[1742386680000,1849.3,1850.1,1848.3,1848.7,0.001142999972216785],[1742386740000,1848.7,1848.8,1845.6,1845.6,0.0013229999458417296],[1742386800000,1845.7,1845.7,1843.5,1844.3,0.0017999999690800905],[1742386860000,1844.3,1844.8,1842.1,1842.9,0.0023620000574737787],[1742386920000,1843,1844.1,1841.2,1841.4,0.005576999858021736],[1742386980000,1841.2,1842.3,1840.3,1840.4,0.0015660000499337912],[1742387040000,1840.5,1840.7,1837.7,1838.8,0.0014400000218302011],[1742387100000,1839,1842.8,1838.8,1842,0.002268000040203333],[1742387160000,1841.8,1843.6,1840,1842,0.0031689999159425497],[1742387220000,1842,1842,1840.2,1840.9,0.0017590000061318278],[1742387280000,1840.8,1841.7,1840.4,1841.1,0.001269000000320375],[1742387340000,1841.1,1841.3,1838.9,1839.6,0.002474999986588955],[1742387400000,1839.5,1840.9,1838.6,1840.8,0.0011249999515712261],[1742387460000,1840.8,1841.1,1839.4,1841.1,0.00145800004247576],[1742387520000,1841.2,1841.5,1839.1,1840.1,0.0012779999524354935],[1742387580000,1840.2,1842.3,1840.2,1842,0.0013050000416114926],[1742387640000,1842,1842.2,1838.4,1838.4,0.0014130000490695238],[1742387700000,1838.5,1839,1836.6,1836.8,0.0023670000955462456],[1742387760000,1836.6,1836.6,1832.2,1834.8,0.006047000177204609],[1742387820000,1834.9,1835.3,1832.6,1833,0.0017239999724552035],[1742387880000,1833,1834.3,1831.4,1832.1,0.003487000009045005],[1742387940000,1832.1,1832.6,1827.4,1827.8,0.016985999420285225],[1742388000000,1827.7,1829.3,1825.2,1825.2,0.019317999482154846],[1742388060000,1825.3,1827.2,1825.2,1827.1,0.0027169999666512012],[1742388120000,1826.9,1827.1,1825.8,1827,0.00519599998369813],[1742388180000,1827,1831.7,1826.9,1830.7,0.005158000160008669],[1742388240000,1830.7,1831.2,1829.5,1831.2,0.007837999612092972],[1742388300000,1831.2,1832.7,1830.6,1832,0.0020290000829845667],[1742388360000,1832.1,1832.7,1830.6,1832.3,0.002767999889329076],[1742388420000,1832.1,1832.8,1829.9,1830.1,0.0019490000559017062],[1742388480000,1830.1,1830.4,1828.8,1829.8,0.0038030000869184732],[1742388540000,1829.7,1830.5,1829.4,1829.9,0.002068999921903014],[1742388600000,1830,1830.1,1828.9,1829.3,0.007110999897122383],[1742388660000,1829.5,1832.4,1829.2,1831.2,0.0013050000416114926],[1742388720000,1831.3,1834,1830.5,1833.9,0.0023129999171942472],[1742388780000,1834,1834.9,1833.1,1834,0.0064119999296963215],[1742388840000,1834.2,1835.1,1832,1832.4,0.0033770001027733088],[1742388900000,1832.8,1833.4,1831.4,1832.8,0.008940000087022781],[1742388960000,1833.2,1833.6,1831.9,1833.3,0.004970999900251627],[1742389020000,1833.6,1834.8,1833.4,1834.4,0.0032939999364316463],[1742389080000,1834.4,1836.5,1834.2,1835.9,0.0021879998967051506],[1742389140000,1836.2,1836.4,1835.1,1835.4,0.007158000022172928],[1742389200000,1835.4,1836,1834.2,1834.5,0.014932000078260899],[1742389260000,1833.7,1833.8,1831.8,1833,0.007242999970912933],[1742389320000,1832.9,1833.6,1831.8,1832.2,0.012215999886393547],[1742389380000,1832.3,1832.3,1830.1,1830.9,0.007433000020682812],[1742389440000,1830.5,1831.2,1830.1,1830.9,0.005487999878823757],[1742389500000,1831,1837.9,1830.2,1835.9,0.019940000027418137],[1742389560000,1835.8,1838,1834.1,1837.5,0.006558999884873629],[1742389620000,1837.6,1843.3,1837.6,1838.7,0.0056870002299547195],[1742389680000,1838,1841.9,1837.2,1839.7,0.004127999767661095],[1742389740000,1839.6,1841.3,1838.1,1841.2,0.0016380000161007047],[1742389800000,1841.3,1852,1841,1848.1,0.018922999501228333],[1742389860000,1848.3,1848.7,1844.2,1844.7,0.0026360000483691692],[1742389920000,1844.6,1846,1842.9,1844.5,0.0020749999675899744],[1742389980000,1844.2,1845.2,1842,1842.9,0.006444999948143959],[1742390040000,1843,1844.5,1842.6,1843.4,0.0034519999753683805],[1742390100000,1843.5,1847,1843.3,1845.7,0.006442999932914972],[1742390160000,1845.7,1848.3,1843.6,1847.3,0.0035149999894201756],[1742390220000,1847.4,1849.6,1844.5,1849.6,0.0032019999343901873],[1742390280000,1849.8,1851.3,1843.9,1845.6,0.002382999984547496],[1742390340000,1845.4,1848.2,1844.4,1846.5,0.002050000010058284],[1742390400000,1846.6,1847,1840.6,1842.5,0.0033809999004006386],[1742390460000,1842.5,1844.1,1838.5,1839.6,0.006008999887853861],[1742390520000,1839.7,1839.8,1835.5,1839,0.003938999958336353],[1742390580000,1838.9,1841.7,1837.8,1840.7,0.003135999897494912],[1742390640000,1840.7,1841.2,1837.7,1839.3,0.0018990000244230032],[1742390700000,1839.5,1839.5,1835.6,1837.4,0.002555999904870987],[1742390760000,1837,1840,1836.2,1839.2,0.002073999959975481],[1742390820000,1839.2,1840.7,1838.6,1839.2,0.004437999799847603],[1742390880000,1839.3,1840.1,1837.7,1840,0.004342999774962664],[1742390940000,1840,1844.6,1839.2,1842.6,0.0029200001154094934],[1742391000000,1842.5,1842.9,1838.2,1840.3,0.005162999965250492],[1742391060000,1840.5,1844.3,1839.7,1840.6,0.0027890000492334366],[1742391120000,1840.6,1843.8,1839.2,1841.9,0.005034999921917915],[1742391180000,1841.8,1844.8,1841.6,1841.9,0.0018889999482780695],[1742391240000,1841.8,1842.7,1839.5,1839.5,0.0032500000670552254],[1742391300000,1839.5,1844,1839.4,1840.7,0.002704000100493431],[1742391360000,1840.9,1841.1,1837.7,1837.8,0.002601000014692545],[1742391420000,1838,1839.1,1836.9,1839.1,0.0014400000218302011],[1742391480000,1839,1844.1,1839,1844,0.01619499921798706],[1742391540000,1843.8,1844.9,1843.2,1843.7,0.002403999911621213],[1742391600000,1843.6,1846.5,1843.6,1845.1,0.00203000009059906],[1742391660000,1845,1845.8,1842.4,1843.2,0.0031190000008791685],[1742391720000,1843.1,1845.7,1841.9,1843.3,0.0032259998843073845],[1742391780000,1843.5,1845.4,1843,1844,0.0036700000055134296],[1742391840000,1843.9,1845,1842.8,1844.4,0.0033579999580979347],[1742391900000,1844.5,1848.8,1844,1847.9,0.0036539998836815357],[1742391960000,1847.9,1850.5,1846.3,1847.6,0.0038590000476688147],[1742392020000,1847.8,1849.1,1846.9,1848.4,0.001601999974809587],[1742392080000,1848.3,1849.8,1847.1,1847.2,0.0019910000264644623],[1742392140000,1847.1,1849,1846,1848.1,0.0016289999475702643],[1742392200000,1847.9,1849.8,1847.8,1848.7,0.0018949999939650297],[1742392260000,1848.8,1850.4,1847.7,1848.1,0.002222999930381775],[1742392320000,1848.3,1850.2,1846.3,1850,0.002873999997973442],[1742392380000,1849.8,1851.6,1849.8,1851,0.0030010000336915255],[1742392440000,1851.1,1854.1,1850.5,1850.5,0.005135999992489815],[1742392500000,1850.1,1851.7,1847.6,1847.6,0.0023300000466406345],[1742392560000,1847.6,1850.2,1847.6,1850.2,0.0011699999449774623],[1742392620000,1850.1,1851,1848.7,1848.9,0.0027000000700354576],[1742392680000,1848.9,1849.8,1847.2,1847.2,0.006178999785333872],[1742392740000,1847.4,1848.8,1846.6,1847.9,0.003976999782025814],[1742392800000,1847.9,1850.4,1847.9,1849.9,0.009296000003814697],[1742392860000,1849.8,1852.6,1849.8,1852.1,0.004263999871909618],[1742392920000,1852,1853.1,1848.6,1849.8,0.003944000229239464],[1742392980000,1849.9,1851.4,1849.2,1850,0.004790999926626682],[1742393040000,1849.9,1851.4,1849.9,1850.1,0.0038479999639093876],[1742393100000,1850,1851.8,1848.7,1851.3,0.008085000328719616],[1742393160000,1851.3,1852.3,1850.2,1851.3,0.0033470001071691513],[1742393220000,1851.3,1858.5,1850.6,1856.6,0.0031759999692440033],[1742393280000,1856.7,1857.9,1854,1857.9,0.0018500000005587935],[1742393340000,1857.8,1869.6,1857.3,1864.9,0.010726000182330608],[1742393400000,1865.1,1865.8,1862,1862.6,0.0023479999508708715],[1742393460000,1862.7,1862.7,1858.6,1861.3,0.0034310000482946634],[1742393520000,1861.4,1862.6,1859.6,1861,0.014592000283300877],[1742393580000,1861,1862.2,1857.7,1858.3,0.007226999849081039],[1742393640000,1858.2,1858.6,1855.6,1857.4,0.00471699982881546],[1742393700000,1857.1,1858.2,1855.5,1856.3,0.0019839999731630087],[1742393760000,1856.4,1858.4,1855.9,1858.4,0.020532000809907913],[1742393820000,1858.4,1859.5,1857.1,1857.8,0.030608000233769417],[1742393880000,1858.1,1858.9,1857.8,1858.1,0.003705000039190054],[1742393940000,1858.2,1861.1,1857.5,1860.4,0.005892000161111355],[1742394000000,1860.4,1863.3,1860.3,1863.3,0.007884999737143517],[1742394060000,1862.8,1863.3,1860.6,1862.1,0.004224000032991171],[1742394120000,1862.3,1863.2,1860.6,1861.7,0.010731999762356281],[1742394180000,1861.7,1862.1,1860.2,1860.7,0.006308999843895435],[1742394240000,1860.8,1861,1858.5,1859,0.005690999794751406],[1742394300000,1859,1859.1,1856.7,1857.3,0.007321999873965979],[1742394360000,1857.3,1859.2,1856.6,1857.2,0.0034650000743567944],[1742394420000,1857.1,1858,1855,1857,0.004554999992251396],[1742394480000,1857.1,1857.2,1856.1,1856.8,0.0013500000350177288],[1742394540000,1856.8,1856.9,1852.7,1853.8,0.0048500001430511475],[1742394600000,1853.8,1854.4,1850.4,1850.6,0.00519599998369813],[1742394660000,1850.5,1853.9,1849.4,1851.3,0.005288999993354082],[1742394720000,1851.7,1855,1851,1854.6,0.0023709998931735754],[1742394780000,1854.5,1856.3,1854.4,1855.1,0.0013229999458417296],[1742394840000,1855.1,1857.5,1854,1857,0.003083999967202544],[1742394900000,1856.9,1859.1,1856.3,1856.6,0.009379000402987003],[1742394960000,1856.5,1856.8,1855,1856.3,0.002492000116035342],[1742395020000,1856.1,1859,1856.1,1858.7,0.0014669999945908785],[1742395080000,1858.7,1860.6,1857.7,1857.8,0.001867000013589859],[1742395140000,1858,1859.7,1857.8,1859.7,0.0017869999865069985],[1742395200000,1859.5,1860.6,1859.5,1860.2,0.002435999922454357],[1742395260000,1859.9,1860.5,1858,1858.2,0.0023040000814944506],[1742395320000,1858.2,1860.4,1857.6,1860.4,0.0015839999541640282],[1742395380000,1860.2,1861.3,1858.6,1859.5,0.0033650000113993883],[1742395440000,1859.4,1859.7,1857.5,1858.6,0.002785000018775463],[1742395500000,1858.4,1859.1,1856.9,1857.7,0.0024969999212771654],[1742395560000,1857.8,1858.8,1856.5,1858.5,0.001858999952673912],[1742395620000,1858.4,1862.8,1858.2,1862.3,0.0023950000759214163],[1742395680000,1862.4,1864.1,1861.8,1862,0.0014220000011846423],[1742395740000,1861.9,1862.1,1860.4,1860.9,0.001269000000320375],[1742395800000,1861,1862.3,1860.6,1862.3,0.0019660000689327717],[1742395860000,1862.4,1863.6,1861.5,1861.9,0.0018579999450594187],[1742395920000,1861.9,1862.4,1861,1862.4,0.0015660000499337912],[1742395980000,1862.4,1862.8,1861.1,1861.1,0.0013859999598935246],[1742396040000,1861.2,1863,1861.2,1861.7,0.0014220000011846423],[1742396100000,1861.7,1863.2,1861.3,1862.9,0.001395000028423965],[1742396160000,1862.9,1863.9,1862.4,1862.4,0.0011699999449774623],[1742396220000,1862.3,1863.7,1862.1,1862.5,0.002002999885007739],[1742396280000,1862.7,1863.4,1862.2,1862.5,0.0011609999928623438],[1742396340000,1862.5,1863.8,1862.5,1863,0.0024480000138282776],[1742396400000,1863.1,1864,1861.8,1863.8,0.0016329999780282378],[1742396460000,1863.7,1864.9,1863.1,1864,0.0023139999248087406],[1742396520000,1863.9,1866.3,1863.8,1864.3,0.0022849999368190765],[1742396580000,1864.6,1867.2,1864.2,1865.9,0.002901999978348613],[1742396640000,1865.8,1866.5,1865.3,1865.9,0.0009899999713525176],[1742396700000,1865.8,1867.9,1865.7,1867.6,0.003235999960452318],[1742396760000,1867.8,1872.1,1867.6,1870.9,0.00381799996830523],[1742396820000,1870.8,1871.8,1868.9,1869.3,0.004248000215739012],[1742396880000,1869.5,1870.1,1868,1869.5,0.0010979999788105488],[1742396940000,1869.6,1869.6,1867.6,1868.7,0.0026579999830573797],[1742397000000,1868.7,1870.4,1868.4,1869.4,0.005613999906927347],[1742397060000,1869.3,1870.4,1867.7,1868.1,0.0019890000112354755],[1742397120000,1868,1868.6,1866.3,1867.5,0.003140999935567379],[1742397180000,1867.2,1867.8,1866.1,1866.6,0.0016880000475794077],[1742397240000,1866.6,1866.8,1863.2,1864.6,0.0012509999796748161],[1742397300000,1864.7,1865.8,1864.7,1865.4,0.00304200011305511],[1742397360000,1865.6,1865.6,1862.8,1863.3,0.0038330000825226307],[1742397420000,1863.1,1863.2,1859.9,1859.9,0.0025919999461621046],[1742397480000,1859.8,1860.7,1858.8,1859.9,0.003375000087544322],[1742397540000,1859.8,1860,1858.6,1858.7,0.0008099999977275729],[1742397600000,1858.7,1860.9,1858.6,1860.9,0.001820000004954636],[1742397660000,1861,1863,1861,1862.8,0.0030690000858157873],[1742397720000,1862.8,1865.3,1862.7,1865,0.0037239999510347843],[1742397780000,1865.1,1865.4,1863.8,1864.7,0.001218999968841672],[1742397840000,1864.7,1865.2,1864.5,1864.7,0.0005130000063218176],[1742397900000,1864.6,1866.1,1862.5,1865.3,0.006541000213474035],[1742397960000,1865.5,1867.4,1865.4,1867.4,0.0015800000401213765],[1742398020000,1867.3,1868.2,1866.6,1866.8,0.0014990000054240227],[1742398080000,1866.7,1866.8,1865,1866.1,0.004236999899148941],[1742398140000,1866.2,1866.9,1865.3,1865.3,0.0015439999988302588],[1742398200000,1865.4,1866,1863.3,1864.8,0.003298999974504113],[1742398260000,1864.8,1866.5,1863.8,1866.4,0.00254100002348423],[1742398320000,1866.4,1869.6,1866.4,1868.8,0.0034860000014305115],[1742398380000,1868.8,1869.8,1868,1868.6,0.002580000087618828],[1742398440000,1868.4,1870.2,1867.3,1869.4,0.005169999785721302],[1742398500000,1869.5,1869.6,1867.4,1867.7,0.0032389999832957983],[1742398560000,1867.7,1871.1,1867.5,1871.1,0.0020669999066740274],[1742398620000,1871.1,1877.2,1871,1872.3,0.005869000218808651],[1742398680000,1872.2,1874.3,1872.2,1873.3,0.0011340000201016665],[1742398740000,1873.4,1873.6,1870.7,1871,0.0030950000509619713],[1742398800000,1870.9,1872.2,1870.9,1872.2,0.0009180000051856041],[1742398860000,1872.1,1873.4,1871.6,1873.1,0.002831999910995364],[1742398920000,1873.1,1878.2,1872.8,1878,0.003318999893963337],[1742398980000,1877.9,1880,1876.4,1878.8,0.0033199999015778303],[1742399040000,1878.8,1879.6,1877.1,1878.4,0.0016420000465586782],[1742399100000,1878.3,1879.5,1876.7,1877,0.0038640000857412815],[1742399160000,1876.8,1877,1874.9,1875.2,0.004503000061959028],[1742399220000,1875.4,1878,1875.4,1878,0.001740999985486269],[1742399280000,1877.7,1878,1876.2,1876.5,0.0021520000882446766],[1742399340000,1876.8,1879.9,1876.6,1879.9,0.002641000086441636],[1742399400000,1880.2,1884.8,1880.1,1882.1,0.01922599971294403],[1742399460000,1882.4,1884.4,1882.3,1883.7,0.0035059999208897352],[1742399520000,1883.7,1883.7,1881.3,1881.7,0.0011970000341534615],[1742399580000,1881.8,1883.6,1881.6,1883.1,0.002116000046953559],[1742399640000,1883.1,1886,1882,1884.2,0.004327999893575907],[1742399700000,1884.1,1886.2,1883.2,1885.3,0.0036929999478161335],[1742399760000,1885.2,1887.9,1884.5,1886.3,0.004430000204592943],[1742399820000,1886.2,1886.6,1883.9,1884.2,0.0011699999449774623],[1742399880000,1884.2,1884.3,1881,1881.3,0.003519000019878149],[1742399940000,1881.4,1881.5,1880.1,1881,0.0033569999504834414],[1742400000000,1881.1,1881.5,1877.9,1878,0.005756999831646681],[1742400060000,1878,1878.7,1876.4,1876.9,0.0020469999872148037],[1742400120000,1877.1,1878.3,1876.2,1877.8,0.0021780000533908606],[1742400180000,1878,1878.8,1877,1877.7,0.0012870000209659338],[1742400240000,1877.3,1878.3,1876.6,1876.9,0.0008280000183731318],[1742400300000,1877.4,1877.8,1876.6,1877,0.0015259999781847],[1742400360000,1876.9,1877.2,1874.8,1875.5,0.0028860000893473625],[1742400420000,1875.3,1875.4,1874.2,1874.5,0.001395000028423965],[1742400480000,1874.6,1878.8,1874.6,1878.7,0.0013589999871328473],[1742400540000,1878.8,1880.4,1878.7,1879.9,0.0043830000795423985],[1742400600000,1879.9,1880.3,1876.8,1876.8,0.007065000012516975],[1742400660000,1876.7,1877.7,1876,1876.2,0.006029999814927578],[1742400720000,1876.2,1876.8,1873,1873.3,0.006525000091642141],[1742400780000,1873.3,1874.9,1871.9,1874.9,0.006885000038892031],[1742400840000,1874.9,1875.4,1873.9,1874.6,0.005625000223517418],[1742400900000,1874.5,1874.7,1871.2,1872.6,0.006029999814927578],[1742400960000,1872.7,1872.8,1871.5,1872.4,0.006345000118017197],[1742401020000,1872.3,1872.6,1871.1,1872,0.005264999810606241],[1742401080000,1872.4,1872.6,1869.7,1870.6,0.00661499984562397],[1742401140000,1870.7,1872.4,1870.7,1872.4,0.005625000223517418],[1742401200000,1872.4,1872.4,1870,1871.3,0.006165000144392252],[1742401260000,1871.3,1872.5,1870.6,1872.5,0.006254999898374081],[1742401320000,1872.4,1873.9,1872.4,1873.8,0.006479999981820583],[1742401380000,1873.7,1876.6,1873.7,1876.3,0.006974999792873859],[1742401440000,1876.3,1876.3,1873.3,1874.4,0.006570000201463699],[1742401500000,1874.4,1874.6,1872.3,1873.5,0.005903999786823988],[1742401560000,1873.6,1874.1,1872.6,1873.3,0.00647500017657876],[1742401620000,1873.4,1874.4,1873.3,1873.8,0.004410000052303076],[1742401680000,1873.7,1873.7,1871.9,1872.7,0.007065000012516975],[1742401740000,1872.8,1874,1872.6,1873.4,0.006165000144392252],[1742401800000,1873.5,1874.1,1870.9,1870.9,0.006930000148713589],[1742401860000,1871,1871.4,1868.9,1870.1,0.005985000170767307],[1742401920000,1870.1,1871.7,1870,1871.7,0.005760000087320805],[1742401980000,1871.6,1873.6,1871.6,1871.9,0.006570000201463699],[1742402040000,1871.3,1873,1871.1,1873,0.006345000118017197],[1742402100000,1873.1,1874.7,1872.6,1872.7,0.007110000122338533],[1742402160000,1872.6,1872.9,1871.6,1872.5,0.006570000201463699],[1742402220000,1872.4,1872.5,1870.5,1870.6,0.006074999924749136],[1742402280000,1870.6,1871.3,1870.4,1871.1,0.006029999814927578],[1742402340000,1871.2,1873,1871,1872.1,0.005940000060945749],[1742402400000,1872,1873.2,1871.4,1873,0.007019999902695417],[1742402460000,1872.9,1873,1872,1872.2,0.006479999981820583],[1742402520000,1872.2,1874.1,1872,1873.9,0.0051750000566244125],[1742402580000,1874,1874.1,1871.3,1871.3,0.0052200001664459705],[1742402640000,1871.1,1871.2,1869.9,1870.9,0.006074999924749136],[1742402700000,1870.8,1872.6,1870.8,1871.6,0.006794999819248915],[1742402760000,1871.5,1874.8,1871.5,1874.7,0.006246000062674284],[1742402820000,1874.7,1878,1874.7,1877.3,0.005121000111103058],[1742402880000,1877.3,1877.3,1875.6,1876.8,0.006479999981820583],[1742402940000,1876.8,1876.9,1875.3,1876.3,0.006479999981820583],[1742403000000,1876.3,1876.4,1875.3,1876.4,0.0076049999333918095],[1742403060000,1876.5,1876.5,1874.2,1874.7,0.005985000170767307],[1742403120000,1874.7,1877.7,1874.7,1877.6,0.006209999788552523],[1742403180000,1877.5,1879.9,1877.5,1879.6,0.006713999900966883],[1742403240000,1879.5,1882,1879.4,1881.3,0.006326999980956316],[1742403300000,1881.3,1881.8,1879.3,1880.4,0.006390000227838755],[1742403360000,1880.3,1881,1880,1880.1,0.006029999814927578],[1742403420000,1880.1,1880.6,1879.5,1880.5,0.006300000008195639],[1742403480000,1880.4,1880.8,1879.6,1879.8,0.0051299999468028545],[1742403540000,1879.8,1880.1,1878,1879.7,0.005805000197142363],[1742403600000,1880,1880,1878.8,1879.5,0.007515000179409981],[1742403660000,1879.4,1879.5,1877.5,1878.2,0.006345000118017197],[1742403720000,1878.1,1878.7,1876.7,1877.4,0.006345000118017197],[1742403780000,1877.5,1879.4,1877.3,1879.4,0.004769999999552965],[1742403840000,1879.4,1879.4,1877.6,1878.6,0.006209999788552523],[1742403900000,1878.7,1880.9,1878.7,1880.7,0.005985000170767307],[1742403960000,1880.7,1880.9,1878.8,1880.1,0.006479999981820583],[1742404020000,1880.1,1880.2,1879.4,1879.7,0.00431999983265996],[1742404080000,1879.6,1879.8,1878.9,1879.1,0.005805000197142363],[1742404140000,1879.1,1879.5,1878.3,1879,0.005309999920427799],[1742404200000,1879.1,1880,1878.5,1879.9,0.005849999841302633],[1742404260000,1879.9,1880.5,1879.5,1879.5,0.005805000197142363],[1742404320000,1879.5,1879.5,1877.2,1877.5,0.006074999924749136],[1742404380000,1877.5,1877.7,1876.8,1877.4,0.006029999814927578],[1742404440000,1877.6,1877.6,1875.5,1876.9,0.006128999870270491],[1742404500000,1876.9,1877,1875.9,1876.9,0.005714999977499247],[1742404560000,1876.9,1877.9,1875.7,1876.4,0.006930000148713589],[1742404620000,1876.4,1877.6,1875.7,1877.5,0.006300000008195639],[1742404680000,1877.6,1878.1,1877.4,1878,0.005714999977499247],[1742404740000,1878.1,1880,1877.9,1879.9,0.00494999997317791],[1742404800000,1880,1880.4,1878.8,1880.4,0.006434999871999025],[1742404860000,1880.3,1880.8,1880.1,1880.3,0.006750000175088644],[1742404920000,1880.2,1880.9,1878.7,1879.4,0.00558000011369586],[1742404980000,1879.4,1879.7,1878.8,1879.7,0.004050000105053186],[1742405040000,1879.6,1880.1,1879,1879.6,0.006165000144392252],[1742405100000,1879.8,1880,1878,1878.3,0.004139999859035015],[1742405160000,1878.2,1878.2,1876.6,1877.1,0.005760000087320805],[1742405220000,1877.2,1878.2,1877.1,1878,0.00494999997317791],[1742405280000,1878,1878.2,1876.4,1877.3,0.005849999841302633],[1742405340000,1877.4,1877.5,1874.3,1874.8,0.006120000034570694],[1742405400000,1874.8,1875.8,1872.8,1874.8,0.007658999878913164],[1742405460000,1874.7,1874.7,1869.3,1871.3,0.006579000037163496],[1742405520000,1871.3,1871.4,1868.3,1869.4,0.006885000038892031],[1742405580000,1869.4,1869.5,1864.5,1865.7,0.0074430000968277454],[1742405640000,1865.7,1867.1,1865,1865.8,0.006120000034570694],[1742405700000,1865.9,1869,1865.9,1867,0.00724499998614192],[1742405760000,1867,1868.3,1865.2,1867.5,0.008100000210106373],[1742405820000,1867.5,1867.5,1864.7,1865.4,0.006767999846488237],[1742405880000,1865.4,1866.2,1862.4,1865.3,0.007191000040620565],[1742405940000,1865.3,1865.8,1863.8,1863.8,0.005309999920427799],[1742406000000,1863.7,1869.8,1859.5,1866.3,0.00914399977773428],[1742406060000,1866.4,1866.8,1862.3,1863,0.0076049999333918095],[1742406120000,1863.1,1864.4,1862.9,1863,0.006479999981820583],[1742406180000,1863.2,1863.9,1860.9,1862.1,0.006254999898374081],[1742406240000,1862.1,1862.1,1856,1857.4,0.007271999958902597],[1742406300000,1857.5,1857.5,1854.2,1855.3,0.010354000143706799],[1742406360000,1855.3,1857.6,1855.2,1855.2,0.00661499984562397],[1742406420000,1855.7,1856.3,1852.5,1855.6,0.007515000179409981],[1742406480000,1856.1,1857.8,1856,1857.3,0.006479999981820583],[1742406540000,1857.3,1858,1855.6,1856.7,0.00823500007390976],[1742406600000,1856.7,1859.8,1856.6,1858.9,0.00724499998614192],[1742406660000,1858.8,1860.3,1858.8,1860.3,0.006705000065267086],[1742406720000,1860.2,1860.3,1858,1859.1,0.006434999871999025],[1742406780000,1859.1,1859.5,1858,1859.5,0.00661499984562397],[1742406840000,1859.4,1861,1859.3,1860.6,0.005849999841302633],[1742406900000,1860.6,1861.9,1860.6,1860.7,0.006434999871999025],[1742406960000,1860.6,1864.7,1860.6,1864.4,0.006858999840915203],[1742407020000,1864.5,1864.5,1861.1,1861.7,0.005489999894052744],[1742407080000,1861.6,1862.6,1861,1862.1,0.007379999849945307],[1742407140000,1862.1,1862.3,1861.1,1862.2,0.0053369998931884766],[1742407200000,1862.2,1889.8,1855.7,1873.8,0.01591400057077408],[1742407260000,1873.9,1878.6,1868,1868.4,0.011242000386118889],[1742407320000,1868.2,1868.3,1861.4,1862,0.010827000252902508],[1742407380000,1861.9,1867.3,1859.8,1863,0.011006999760866165],[1742407440000,1863.4,1864.8,1860.1,1860.1,0.010665000416338444],[1742407500000,1860,1860.4,1851.6,1853.4,0.010394999757409096],[1742407560000,1853,1853.6,1840.8,1840.8,0.011253999546170235],[1742407620000,1840.8,1845.4,1834.5,1844.8,0.012230999767780304],[1742407680000,1844.8,1851,1843.3,1845.1,0.010746000334620476],[1742407740000,1845.2,1853,1845,1851.8,0.009846000000834465],[1742407800000,1852.1,1859,1852.1,1858.8,0.010618999600410461],[1742407860000,1858.7,1864.8,1858.7,1860.4,0.00978699978441],[1742407920000,1860.4,1864.6,1860.3,1863,0.010696000419557095],[1742407980000,1862.9,1864.5,1860.6,1861.3,0.008577000349760056],[1742408040000,1860.8,1862.5,1859.8,1861.8,0.007739999797195196],[1742408100000,1861.7,1870.2,1861.7,1869.5,0.009414000436663628],[1742408160000,1869.6,1870.1,1863.4,1866.5,0.009270000271499157],[1742408220000,1866.4,1868.3,1865.3,1865.6,0.009180000051856041],[1742408280000,1865.7,1865.9,1863.4,1863.6,0.008369999937713146],[1742408340000,1863.6,1865.5,1857.9,1857.9,0.009482000023126602],[1742408400000,1857.6,1859.9,1854.5,1855.5,0.00902200024574995],[1742408460000,1855.5,1856.7,1852.2,1854.9,0.008954999968409538],[1742408520000,1855,1859.9,1855,1858.9,0.008775000460445881],[1742408580000,1858.8,1859.5,1856.7,1857.6,0.007335000205785036],[1742408640000,1857.1,1858.4,1855.3,1856,0.00787500012665987],[1742408700000,1855.9,1857.1,1854.5,1854.7,0.00801900029182434],[1742408760000,1854.8,1856.5,1850.4,1852.6,0.008460000157356262],[1742408820000,1852.6,1853.6,1852.4,1853.2,0.00791999977082014],[1742408880000,1853.2,1854,1851,1851.6,0.007739999797195196],[1742408940000,1851.6,1851.8,1848.2,1851.5,0.009441000409424305],[1742409000000,1851.5,1858,1851.5,1854.6,0.009603000245988369],[1742409060000,1855,1860,1855,1860,0.008144999854266644],[1742409120000,1860,1863.3,1859.8,1862.8,0.009720000438392162],[1742409180000,1862.3,1863.9,1859,1859,0.009045000188052654],[1742409240000,1859,1859,1855.3,1857.8,0.009081000462174416],[1742409300000,1857.9,1859.8,1855.7,1855.7,0.008009999990463257],[1742409360000,1855.7,1858,1855.2,1855.3,0.009045000188052654],[1742409420000,1855.4,1857.2,1855.4,1856.7,0.0075599998235702515],[1742409480000,1856.7,1857.4,1852.9,1854.8,0.008217000402510166],[1742409540000,1854.8,1855.3,1852.3,1853.5,0.00823500007390976],[1742409600000,1853.5,1854.2,1850.6,1850.6,0.009270000271499157],[1742409660000,1850.7,1855.9,1850.7,1854.6,0.00949500035494566],[1742409720000,1854.6,1856.3,1853.5,1855.5,0.009180000051856041],[1742409780000,1855.5,1856,1854.1,1855.3,0.00791999977082014],[1742409840000,1855.2,1856.3,1854.5,1854.8,0.006974999792873859],[1742409900000,1854.9,1858.7,1854.9,1857.8,0.008775000460445881],[1742409960000,1857.8,1857.9,1854.6,1855.6,0.008595000021159649],[1742410020000,1855.6,1856.5,1854.7,1855.3,0.008775000460445881],[1742410080000,1855.1,1857.8,1855.1,1857.2,0.0077309999614953995],[1742410140000,1857.3,1858.2,1856.2,1857.1,0.0077309999614953995],[1742410200000,1857.2,1859.1,1856.7,1858.9,0.00817199982702732],[1742410260000,1858.8,1862.9,1858.3,1862.7,0.008073000237345695],[1742410320000,1862.6,1867.7,1862.6,1866.4,0.008847000077366829],[1742410380000,1866.3,1875.7,1866.3,1875.7,0.010242000222206116],[1742410440000,1876.3,1876.4,1867.8,1868.9,0.010017000138759613],[1742410500000,1868.8,1872,1866.6,1871.2,0.009099000133574009],[1742410560000,1871.6,1875,1871.5,1875,0.009728999808430672],[1742410620000,1874.9,1877.8,1874.6,1876,0.009657000191509724],[1742410680000,1875.9,1877.3,1874.1,1875.1,0.008729999884963036],[1742410740000,1875.2,1878.2,1873.5,1873.5,0.00949500035494566],[1742410800000,1873.6,1878.4,1873.5,1875.3,0.010115999728441238],[1742410860000,1875.3,1875.7,1869.9,1870.6,0.010205999948084354],[1742410920000,1870.5,1871.8,1868.6,1869.1,0.009170999750494957],[1742410980000,1869,1870.7,1867.1,1869.9,0.00994499959051609],[1742411040000,1869.8,1870.9,1867.8,1868.1,0.00994499959051609],[1742411100000,1868.2,1870,1865.5,1869.6,0.008585999719798565],[1742411160000,1869.6,1874.9,1869.3,1874,0.009108000434935093],[1742411220000,1873.9,1874.7,1872.6,1873.4,0.009207000024616718],[1742411280000,1873.4,1875.8,1873.2,1875.7,0.008352000266313553],[1742411340000,1875.7,1879.2,1875.6,1876.7,0.009341999888420105],[1742411400000,1876.7,1878.6,1873.1,1874.1,0.008612999692559242],[1742411460000,1874.1,1876.3,1871.7,1872,0.009207000024616718],[1742411520000,1872,1872,1868.5,1871,0.009251999668776989],[1742411580000,1871.1,1871.8,1870.1,1870.5,0.009180000051856041],[1742411640000,1870.4,1874.7,1870.3,1873.8,0.008864999748766422],[1742411700000,1873.8,1875,1871.8,1872.6,0.008144999854266644],[1742411760000,1872.7,1874.1,1871.5,1872.5,0.008100000210106373],[1742411820000,1872,1873.9,1871.1,1873.3,0.009584999643266201],[1742411880000,1873.2,1876.6,1873,1873.1,0.009378000162541866],[1742411940000,1873.1,1875.6,1873.1,1874.6,0.008820000104606152],[1742412000000,1874.6,1874.7,1867.6,1868.7,0.008822999894618988],[1742412060000,1868.6,1868.7,1861.5,1864.1,0.0075599998235702515],[1742412120000,1864.1,1864.5,1862.2,1862.7,0.008820000104606152],[1742412180000,1862.7,1864.2,1859.6,1864.2,0.008360999636352062],[1742412240000,1864.2,1864.2,1861.3,1862.1,0.00863999966531992],[1742412300000,1862.2,1864.1,1861.2,1863,0.00913500040769577],[1742412360000,1862.9,1863,1859.8,1860,0.0076500000432133675],[1742412420000,1860,1860,1855.3,1856.2,0.008433000184595585],[1742412480000,1856.8,1859.9,1855.3,1855.8,0.008289000019431114],[1742412540000,1855.8,1857.3,1854.4,1857,0.00827999971807003],[1742412600000,1857.2,1859.9,1856.4,1858.6,0.008697999641299248],[1742412660000,1858.6,1860.8,1858.4,1858.8,0.008847000077366829],[1742412720000,1858.8,1861.5,1858.4,1860.2,0.008369999937713146],[1742412780000,1860.2,1862.5,1860,1860.9,0.00928799994289875],[1742412840000,1861,1861.5,1858.9,1859.3,0.009089999832212925],[1742412900000,1859.3,1860.1,1854.7,1854.7,0.008775000460445881],[1742412960000,1854.6,1859,1854.6,1858.1,0.008054999634623528],[1742413020000,1858.2,1858.7,1856.2,1857.4,0.007271999958902597],[1742413080000,1857.5,1861.5,1857.3,1861,0.007182000204920769],[1742413140000,1861,1861.2,1858.6,1860.4,0.007155000232160091],[1742413200000,1860.5,1861.8,1859.6,1861.4,0.006471000146120787],[1742413260000,1861.4,1864.4,1861.3,1864.4,0.007689999882131815],[1742413320000,1864.3,1865.2,1864.1,1864.3,0.006930000148713589],[1742413380000,1864.3,1865.9,1862.4,1862.6,0.006885000038892031],[1742413440000,1862.5,1865.4,1862.5,1864.9,0.006390000227838755],[1742413500000,1864.9,1865.1,1863.1,1865,0.006705000065267086],[1742413560000,1864.9,1864.9,1862.4,1863.5,0.007515000179409981],[1742413620000,1863.5,1864.6,1862.7,1864.6,0.006794999819248915],[1742413680000,1864.6,1865.8,1862.7,1863.9,0.007155000232160091],[1742413740000,1863.9,1864.4,1861.7,1862.3,0.006165000144392252],[1742413800000,1862.4,1862.4,1858.3,1858.3,0.007586999796330929],[1742413860000,1858.5,1860.3,1857.4,1860,0.007065000012516975],[1742413920000,1860,1860.5,1859.4,1859.9,0.005940000060945749],[1742413980000,1860,1862.7,1859.1,1862.3,0.007002000231295824],[1742414040000,1862.3,1863.1,1862.1,1862.9,0.005940000060945749],[1742414100000,1862.8,1862.8,1858.2,1858.9,0.006705000065267086],[1742414160000,1859,1861.1,1858.9,1861.1,0.005400000140070915],[1742414220000,1861.1,1861.6,1858.3,1858.3,0.006659999955445528],[1742414280000,1858.4,1860.3,1858.4,1858.8,0.005940000060945749],[1742414340000,1858.9,1861.7,1858.4,1861.7,0.008729999884963036],[1742414400000,1861.8,1862.5,1861.6,1862.4,0.005822999868541956],[1742414460000,1862.2,1862.4,1860.8,1861.5,0.004860000219196081],[1742414520000,1861.5,1862.9,1861,1862.6,0.006209999788552523],[1742414580000,1862.6,1866.4,1862.5,1865.6,0.006002999842166901],[1742414640000,1865.6,1866.6,1865.5,1866.4,0.005264999810606241],[1742414700000,1866.3,1870.2,1866.3,1869.6,0.0053460001945495605],[1742414760000,1870,1871.8,1869.2,1869.5,0.006839999929070473],[1742414820000,1869.6,1871.1,1868.6,1868.6,0.006074999924749136],[1742414880000,1868.5,1868.7,1867.6,1867.8,0.005309999920427799],[1742414940000,1867.9,1869.1,1867.8,1868.5,0.005894999951124191],[1742415000000,1868.5,1868.9,1867.7,1868,0.0044999998062849045],[1742415060000,1868.1,1870.2,1867.5,1869.6,0.005669999867677689],[1742415120000,1869.6,1869.8,1867.3,1868,0.004860000219196081],[1742415180000,1868.4,1869.6,1867.9,1869.5,0.004724999889731407],[1742415240000,1869.5,1869.7,1867.6,1867.7,0.004410000052303076],[1742415300000,1868.2,1871.1,1867.8,1871.1,0.004904999863356352],[1742415360000,1871.1,1873.1,1871,1872.9,0.004815000109374523],[1742415420000,1872.9,1873.4,1872,1873,0.005625000223517418],[1742415480000,1873.1,1873.6,1872.7,1873.2,0.005805000197142363],[1742415540000,1873.1,1873.7,1871.3,1871.7,0.005355000030249357],[1742415600000,1871.6,1872.8,1871.5,1872.7,0.004904999863356352],[1742415660000,1872.7,1874.1,1871.5,1871.7,0.005625000223517418],[1742415720000,1871.7,1872.3,1871.4,1872.2,0.0044999998062849045],[1742415780000,1872.2,1872.2,1870.2,1870.5,0.005894999951124191],[1742415840000,1870.5,1872.1,1870.4,1871.2,0.004275000188499689],[1742415900000,1871.2,1871.6,1871,1871.1,0.004724999889731407],[1742415960000,1871.1,1872.6,1870.6,1872.6,0.0046350001357495785],[1742416020000,1872.6,1872.6,1871.5,1872.4,0.004815000109374523],[1742416080000,1872.3,1873.5,1872.3,1873.5,0.004995000082999468],[1742416140000,1873,1873.6,1872.3,1872.4,0.004230000078678131],[1742416200000,1872.3,1872.5,1869.8,1870.4,0.00558000011369586],[1742416260000,1870.4,1870.5,1869.4,1869.5,0.004995000082999468],[1742416320000,1869.5,1871.1,1868.7,1870.6,0.0075599998235702515],[1742416380000,1870.7,1870.7,1869.7,1870.2,0.004815000109374523],[1742416440000,1870.2,1871.4,1870.1,1871.3,0.006345000118017197],[1742416500000,1871.4,1872.1,1870.4,1871.5,0.005355000030249357],[1742416560000,1871.5,1871.6,1870.2,1870.2,0.004455000162124634],[1742416620000,1870.2,1870.2,1867.9,1868.2,0.00558000011369586],[1742416680000,1868.2,1869,1868,1868.9,0.004995000082999468],[1742416740000,1868.9,1868.9,1867.2,1867.9,0.005714999977499247],[1742416800000,1868,1868.2,1867,1867.2,0.006029999814927578],[1742416860000,1867.1,1867.3,1865.9,1866.1,0.004724999889731407],[1742416920000,1866.1,1866.1,1865.2,1865.5,0.0045900000259280205],[1742416980000,1865.4,1866.3,1865.4,1866.3,0.005535000003874302],[1742417040000,1866.3,1866.3,1863.5,1864.4,0.006525000091642141],[1742417100000,1864.4,1864.5,1863.4,1863.6,0.00558000011369586],[1742417160000,1863.7,1863.8,1862.8,1863.4,0.004995000082999468],[1742417220000,1863.4,1863.8,1862.8,1863.3,0.0050849998369812965],[1742417280000,1863.4,1863.8,1863.2,1863.4,0.004410000052303076],[1742417340000,1863.4,1863.4,1861.3,1861.3,0.004364999942481518],[1742417400000,1861.4,1862.8,1861.2,1862.5,0.006300000008195639],[1742417460000,1862.7,1862.7,1861.7,1861.7,0.0045900000259280205],[1742417520000,1861.7,1861.8,1860.6,1861.4,0.005535000003874302],[1742417580000,1861.3,1861.4,1860.4,1861.3,0.004050000105053186],[1742417640000,1861.3,1861.4,1860.7,1860.8,0.004410000052303076],[1742417700000,1860.8,1860.8,1858.8,1859.7,0.005760000087320805],[1742417760000,1859.6,1861,1859.6,1860.1,0.006209999788552523],[1742417820000,1860.1,1862.3,1860.1,1862.3,0.005535000003874302],[1742417880000,1862.2,1863,1862,1862.7,0.006479999981820583],[1742417940000,1862.7,1864.2,1862.6,1864.1,0.006345000118017197],[1742418000000,1863.8,1865.2,1863.1,1865.2,0.006120000034570694],[1742418060000,1865.2,1865.2,1864.3,1865.1,0.005535000003874302],[1742418120000,1865.1,1866.6,1865,1865.2,0.005894999951124191],[1742418180000,1865.3,1868.3,1865.3,1868.1,0.005355000030249357],[1742418240000,1868.1,1868.1,1866.3,1867.1,0.004769999999552965],[1742418300000,1867.1,1867.8,1866.8,1867.7,0.0052200001664459705],[1742418360000,1867.8,1867.9,1866.4,1867.1,0.004410000052303076],[1742418420000,1867.1,1867.9,1866.5,1867.6,0.004815000109374523],[1742418480000,1867.6,1870.3,1867.5,1869.2,0.006115000229328871],[1742418540000,1869.1,1870.1,1869.1,1870,0.0031950001139193773],[1742418600000,1870.1,1870.1,1868.2,1869.2,0.004815000109374523],[1742418660000,1869.8,1869.9,1868.4,1868.9,0.004184999968856573],[1742418720000,1869,1870.6,1868.4,1870.6,0.004707000218331814],[1742418780000,1870.5,1872.1,1870.5,1871.6,0.004004999995231628],[1742418840000,1871.6,1872.6,1871.5,1871.8,0.0050849998369812965],[1742418900000,1871.9,1872.5,1871.6,1871.9,0.006659999955445528],[1742418960000,1871.8,1871.9,1869.9,1869.9,0.005940000060945749],[1742419020000,1869.9,1872.5,1869.9,1872.4,0.005805000197142363],[1742419080000,1872.5,1872.5,1871.7,1872.4,0.004679999779909849],[1742419140000,1872.4,1873,1872,1872.1,0.004230000078678131],[1742419200000,1872.1,1872.8,1872.1,1872.7,0.0029700000304728746],[1742419260000,1872.6,1872.8,1871.1,1872.8,0.004904999863356352],[1742419320000,1872.8,1873.2,1872.7,1872.7,0.0035099999513477087],[1742419380000,1872.8,1874.3,1872.7,1874.3,0.0036720000207424164],[1742419440000,1874.3,1874.3,1871.7,1871.9,0.0051750000566244125],[1742419500000,1871.9,1872.3,1870.5,1872,0.005489999894052744],[1742419560000,1872,1872,1868.7,1869.9,0.004004999995231628],[1742419620000,1870,1870.3,1868.9,1870.1,0.0034199999645352364],[1742419680000,1870.1,1871.4,1870.1,1870.9,0.0031049998942762613],[1742419740000,1870.9,1870.9,1870.2,1870.4,0.002474999986588955],[1742419800000,1870.3,1870.7,1869.4,1870.6,0.0034199999645352364],[1742419860000,1870.8,1871.4,1870.4,1870.4,0.002205000026151538],[1742419920000,1870.4,1871.2,1870,1871.2,0.0018449999624863267],[1742419980000,1871.2,1873.7,1871.2,1872.6,0.0028349999338388443],[1742420040000,1872.2,1873,1872,1873,0.0023849999997764826],[1742420100000,1872.5,1873.3,1872.4,1872.8,0.0029249999206513166],[1742420160000,1872.7,1872.8,1871.1,1872.5,0.0031950001139193773],[1742420220000,1872.6,1872.6,1871,1871,0.003060000017285347],[1742420280000,1871.1,1871.5,1870.8,1871.4,0.00395999988541007],[1742420340000,1871.5,1871.6,1871,1871.4,0.001979999942705035],[1742420400000,1871.4,1872.1,1869.2,1869.2,0.0034650000743567944],[1742420460000,1869.4,1869.5,1869,1869.5,0.003645000047981739],[1742420520000,1869.5,1869.5,1868,1868,0.0035550000611692667],[1742420580000,1868.2,1868.2,1865.6,1866.5,0.0045449999161064625],[1742420640000,1866.6,1866.7,1865.7,1865.7,0.0023399998899549246],[1742420700000,1865.8,1867.8,1865.8,1867.2,0.004815000109374523],[1742420760000,1867.2,1867.8,1866.7,1867.3,0.003869999898597598],[1742420820000,1867.2,1867.4,1865.8,1866.5,0.0035099999513477087],[1742420880000,1866.4,1868.5,1866.4,1868,0.0038880000356584787],[1742420940000,1868,1872,1867.9,1872,0.00570600014179945],[1742421000000,1872,1872,1869.9,1870.3,0.004050000105053186],[1742421060000,1870.2,1870.4,1869.4,1869.4,0.0021150000393390656],[1742421120000,1869.5,1869.5,1868.2,1868.9,0.0029700000304728746],[1742421180000,1869,1869,1868.4,1868.5,0.0015300000086426735],[1742421240000,1868.4,1869.7,1868.3,1868.4,0.003014999907463789],[1742421300000,1868.4,1868.4,1866.3,1867,0.0035099999513477087],[1742421360000,1867.1,1868.6,1866.2,1866.3,0.0035099999513477087],[1742421420000,1866.3,1867.4,1866.2,1867.3,0.0025649999734014273],[1742421480000,1867.4,1869.1,1867.4,1869.1,0.0031049998942762613],[1742421540000,1869.1,1870.1,1866.4,1869.4,0.00494999997317791],[1742421600000,1869.4,1871.5,1868.6,1869.7,0.0037950000260025263],[1742421660000,1869.2,1869.5,1866.5,1867.7,0.0026400000788271427],[1742421720000,1867.8,1868.9,1867,1868.4,0.0028800000436604023],[1742421780000,1868.3,1868.8,1867.6,1868.4,0.0012000000569969416],[1742421840000,1868.7,1869.5,1867.6,1868.2,0.005807999987155199],[1742421900000,1867.6,1869,1867.1,1867.3,0.005444999784231186],[1742421960000,1867.3,1869.1,1867.3,1869.1,0.003869999898597598],[1742422020000,1869.1,1869.1,1868.4,1868.9,0.005264999810606241],[1742422080000,1868.8,1868.9,1868.3,1868.8,0.003645000047981739],[1742422140000,1868.8,1868.8,1867.2,1867.4,0.0031500000040978193],[1742422200000,1867.4,1867.7,1865.8,1867.7,0.004149000160396099],[1742422260000,1867.6,1868.2,1867.6,1868.1,0.003599999938160181],[1742422320000,1868.1,1868.1,1866.5,1867.6,0.0046350001357495785],[1742422380000,1867.5,1867.6,1867.4,1867.6,0.003014999907463789],[1742422440000,1867.6,1868.8,1867.5,1868.8,0.0024480000138282776],[1742422500000,1868.8,1870.3,1868.7,1869.6,0.005156999919563532],[1742422560000,1869.6,1869.9,1867.5,1868.1,0.005282999947667122],[1742422620000,1868.1,1870.2,1868.1,1869.3,0.004769999999552965],[1742422680000,1869.8,1869.8,1867.3,1867.4,0.006254999898374081],[1742422740000,1867.4,1867.8,1865.4,1867.2,0.006434999871999025],[1742422800000,1867.2,1867.3,1866.3,1866.6,0.006120000034570694],[1742422860000,1866.5,1867.2,1864.9,1865.5,0.005535000003874302],[1742422920000,1865.5,1865.5,1864.7,1865.3,0.005985000170767307],[1742422980000,1865.4,1866.1,1865.3,1866.1,0.0051299999468028545],[1742423040000,1866,1866.2,1865.6,1866.1,0.0045449999161064625],[1742423100000,1866.2,1866.7,1866.1,1866.2,0.005400000140070915],[1742423160000,1866.2,1866.2,1865.6,1865.7,0.0045900000259280205],[1742423220000,1865.6,1866.2,1865.4,1865.7,0.0046350001357495785],[1742423280000,1865.6,1866.2,1865.4,1865.6,0.0046350001357495785],[1742423340000,1865.6,1865.7,1865.3,1865.6,0.00395999988541007],[1742423400000,1866,1866.3,1865,1866.3,0.005355000030249357],[1742423460000,1866.2,1866.5,1865.7,1865.7,0.005198999773710966],[1742423520000,1865.5,1867.7,1865.3,1867.7,0.004110000096261501],[1742423580000,1867.7,1870.4,1867.7,1870.2,0.005319000221788883],[1742423640000,1870.3,1870.4,1869.7,1870.3,0.004184999968856573],[1742423700000,1870.3,1871.6,1870.2,1871.5,0.0030960000585764647],[1742423760000,1871.5,1873.7,1871.4,1873.6,0.005156999919563532],[1742423820000,1873.6,1873.8,1873,1873.8,0.0046350001357495785],[1742423880000,1873.8,1875.7,1873.3,1875.6,0.005040000192821026],[1742423940000,1875.7,1875.7,1874.1,1874.2,0.004904999863356352],[1742424000000,1874.1,1874.8,1873.8,1874.1,0.0050849998369812965],[1742424060000,1874.1,1877.4,1874.1,1877.4,0.00595800019800663],[1742424120000,1877.5,1880.7,1877.4,1880.6,0.007532999850809574],[1742424180000,1880.7,1883.2,1879.8,1880.1,0.00737100001424551],[1742424240000,1880.5,1883.2,1879.8,1880.7,0.007182000204920769],[1742424300000,1880.8,1884.3,1880.7,1882.6,0.00774900009855628],[1742424360000,1882.6,1883.2,1879,1879.8,0.006570000201463699],[1742424420000,1879.8,1879.9,1878.3,1879.6,0.006434999871999025],[1742424480000,1879.7,1881.5,1878.9,1880.8,0.006659999955445528],[1742424540000,1880.7,1881.8,1880.6,1881.3,0.005309999920427799],[1742424600000,1881.3,1881.8,1879.5,1880.4,0.006209999788552523],[1742424660000,1879.9,1880.7,1878.6,1880.4,0.006543000228703022],[1742424720000,1880.5,1880.5,1878.6,1878.9,0.00545400008559227],[1742424780000,1879,1879.6,1878.7,1878.7,0.006074999924749136],[1742424840000,1878.7,1878.7,1876.3,1877.8,0.006227999925613403],[1742424900000,1877.8,1878.4,1876.8,1877,0.006254999898374081],[1742424960000,1877.3,1878.4,1876.7,1878.3,0.006120000034570694],[1742425020000,1878.3,1878.5,1876.4,1877.5,0.005408999975770712],[1742425080000,1877.5,1877.7,1876.6,1876.7,0.006165000144392252],[1742425140000,1876.7,1877.8,1876.7,1877,0.005849999841302633],[1742425200000,1877,1878.4,1876.6,1876.7,0.006570000201463699],[1742425260000,1876.6,1878.1,1876.6,1878.1,0.005237999837845564],[1742425320000,1878.1,1879.3,1877.9,1877.9,0.006147000007331371],[1742425380000,1878.1,1879.1,1877.2,1878.9,0.005166000220924616],[1742425440000,1878.9,1880.7,1878.8,1880.2,0.005138999782502651],[1742425500000,1880.2,1880.3,1878.2,1878.2,0.005535000003874302],[1742425560000,1878.2,1878.4,1877,1877.3,0.006570000201463699],[1742425620000,1877.4,1878.1,1875.2,1876.5,0.0063229999504983425],[1742425680000,1876.6,1877.2,1876.1,1876.2,0.0050849998369812965],[1742425740000,1876.3,1878.7,1876.1,1878.6,0.0053369998931884766],[1742425800000,1878.6,1878.7,1876,1877.7,0.004860000219196081],[1742425860000,1877.6,1877.8,1875.9,1876.3,0.004904999863356352],[1742425920000,1876.3,1876.4,1874.4,1876.3,0.0032130000181496143],[1742425980000,1876.1,1877,1873.6,1873.7,0.005462999921292067],[1742426040000,1873.7,1874.2,1872.3,1872.7,0.001395000028423965],[1742426100000,1872.6,1874,1871.3,1872.7,0.0021780000533908606],[1742426160000,1872.7,1873,1871.9,1872.5,0.004769999999552965],[1742426220000,1872.6,1872.6,1871,1871.7,0.0045449999161064625],[1742426280000,1871.6,1871.9,1870.8,1871.4,0.0051750000566244125],[1742426340000,1871.4,1871.9,1870.7,1871.8,0.005264999810606241],[1742426400000,1871.8,1873.6,1871.7,1873.6,0.0050940001383423805],[1742426460000,1873.6,1874.4,1873.5,1874.4,0.00431999983265996],[1742426520000,1874.3,1875.2,1874.3,1875.2,0.003914999775588512],[1742426580000,1875.2,1875.9,1874.8,1875.5,0.003932999912649393],[1742426640000,1875.4,1875.5,1874.8,1874.8,0.004724999889731407],[1742426700000,1874.7,1876.1,1874.5,1875.3,0.006453000009059906],[1742426760000,1875.4,1878.1,1875.3,1878.1,0.005948999896645546],[1742426820000,1878.7,1879.1,1878.2,1878.2,0.0046350001357495785],[1742426880000,1877.8,1878.7,1877.7,1878.5,0.004995000082999468],[1742426940000,1878.6,1878.6,1877.9,1878.5,0.0051299999468028545],[1742427000000,1878.4,1878.5,1876.4,1877.1,0.006525000091642141],[1742427060000,1877.1,1877.7,1877.1,1877.4,0.006093000061810017],[1742427120000,1877.5,1884.4,1877.4,1883.7,0.007104999851435423],[1742427180000,1883.6,1886.6,1883.5,1884.2,0.0067900000140070915],[1742427240000,1884.3,1885,1883.7,1883.7,0.0050849998369812965],[1742427300000,1883.7,1883.7,1881.4,1882.5,0.005625000223517418],[1742427360000,1882.4,1883.8,1881.8,1883.3,0.005499000195413828],[1742427420000,1883.2,1885.8,1883.2,1885.7,0.005462999921292067],[1742427480000,1885.8,1890.1,1885.7,1889.4,0.007550000213086605],[1742427540000,1889.2,1890,1886.5,1887.2,0.006353999953716993],[1742427600000,1887.3,1889.1,1886,1889,0.005535000003874302],[1742427660000,1889.1,1891.2,1889.1,1891.1,0.00636299978941679],[1742427720000,1891.1,1891.3,1890,1891.3,0.006029999814927578],[1742427780000,1891.3,1895.2,1891.3,1892.4,0.006723000202327967],[1742427840000,1892.4,1892.9,1890.3,1890.5,0.005903999786823988],[1742427900000,1890.6,1890.6,1887.8,1888,0.006254999898374081],[1742427960000,1888.6,1888.7,1887.6,1887.7,0.005669999867677689],[1742428020000,1887.7,1888.8,1887.4,1887.9,0.006273000035434961],[1742428080000,1887.9,1888.9,1887.9,1888.5,0.005994000006467104],[1742428140000,1888.5,1889.4,1887.7,1887.8,0.006165000144392252],[1742428200000,1887.7,1887.7,1885.3,1885.8,0.005859000142663717],[1742428260000,1885.8,1887.3,1885.5,1885.7,0.0049230000004172325],[1742428320000,1885.6,1885.8,1883.7,1885.8,0.005561999976634979],[1742428380000,1885.8,1886.1,1884.1,1885.5,0.0050849998369812965],[1742428440000,1885.5,1886.3,1883.9,1884,0.004176000133156776],[1742428500000,1884.1,1885.6,1883.1,1883.9,0.0036989999935030937],[1742428560000,1883.8,1884.5,1883.7,1883.9,0.004139999859035015],[1742428620000,1883.9,1884.5,1883.7,1884,0.0050849998369812965],[1742428680000,1884,1884,1883.2,1883.5,0.005309999920427799],[1742428740000,1883.4,1883.7,1883.2,1883.3,0.004679999779909849]]