[[1742342400000,1483,1483.7,1482.6,1482.7,0.0012919999426230788],[1742342460000,1482.6,1482.6,1481.6,1481.7,0.00045900000259280205],[1742342520000,1481.8,1482.4,1481.4,1482.3,0.00046800001291558146],[1742342580000,1482.2,1482.4,1481.2,1481.2,0.0006750000175088644],[1742342640000,1481.4,1482.6,1481.2,1482.3,0.0006210000137798488],[1742342700000,1482.2,1483.9,1482.2,1483.3,0.0007019999902695417],[1742342760000,1483.3,1484.4,1483.3,1484.3,0.0005339999916031957],[1742342820000,1484.2,1484.5,1483.9,1484,0.0012009999481961131],[1742342880000,1484,1485.4,1483.2,1485.4,0.003206999972462654],[1742342940000,1485.3,1485.8,1484.9,1485.4,0.0006929999799467623],[1742343000000,1485.5,1486.2,1484.9,1485.2,0.0014890000456944108],[1742343060000,1485.1,1485.9,1485,1485.1,0.0008459999808110297],[1742343120000,1485.2,1485.4,1484.5,1484.6,0.0008009999874047935],[1742343180000,1484.5,1484.9,1484,1484.8,0.00072900002123788],[1742343240000,1484.7,1485.2,1484.7,1485,0.0005670000100508332],[1742343300000,1485.1,1486,1485,1485.8,0.0010079999919980764],[1742343360000,1485.7,1487.2,1485.7,1485.8,0.0026050000451505184],[1742343420000,1486,1486.5,1485.5,1485.5,0.0023070001043379307],[1742343480000,1485.6,1485.7,1483.7,1484.5,0.0012550000101327896],[1742343540000,1484.6,1485.4,1484.5,1484.9,0.0008640000014565885],[1742343600000,1484.8,1485.5,1484.1,1485.2,0.001487000030465424],[1742343660000,1485.3,1485.6,1484.8,1485.1,0.0007919999770820141],[1742343720000,1485.2,1486.8,1485.1,1486.1,0.0015790000325068831],[1742343780000,1486.2,1486.2,1485.2,1485.5,0.0028089999686926603],[1742343840000,1485.4,1486,1484.5,1485.4,0.0010529999854043126],[1742343900000,1485.3,1488.1,1485.3,1487.8,0.005985999945551157],[1742343960000,1487.9,1488.6,1487.3,1487.7,0.003630999941378832],[1742344020000,1487.7,1488.5,1487.1,1488.2,0.002308000111952424],[1742344080000,1488.2,1488.9,1488.2,1488.6,0.0012600000482052565],[1742344140000,1488.7,1489.4,1487.9,1487.9,0.0013539999490603805],[1742344200000,1487.9,1491,1487.9,1490.8,0.011979999952018261],[1742344260000,1491,1493.3,1490.9,1493.1,0.004302999936044216],[1742344320000,1493,1494.4,1491.1,1491.4,0.006025000009685755],[1742344380000,1491.3,1492.5,1491.1,1492,0.001016999944113195],[1742344440000,1492,1492.3,1489.8,1490,0.001016999944113195],[1742344500000,1490.1,1493.7,1490.1,1493.1,0.007062000222504139],[1742344560000,1493.2,1493.8,1492.5,1492.5,0.0019000000320374966],[1742344620000,1492.6,1493.1,1491.8,1491.9,0.0012469999492168427],[1742344680000,1491.8,1492.5,1491.4,1492,0.0021609999239444733],[1742344740000,1492.1,1492.1,1490.3,1490.6,0.0013989999424666166],[1742344800000,1490.6,1491.2,1489.9,1490.3,0.003398000029847026],[1742344860000,1490.4,1492.1,1490.4,1492.1,0.003272000001743436],[1742344920000,1492,1492.1,1489.7,1489.7,0.0011840000515803695],[1742344980000,1489.9,1490,1488.7,1489.1,0.0007110000005923212],[1742345040000,1489,1489.3,1488.4,1488.7,0.0012600000482052565],[1742345100000,1488.7,1490.2,1488.7,1490.2,0.0016039999900385737],[1742345160000,1490.1,1494.9,1490.1,1494.9,0.01119999960064888],[1742345220000,1494.8,1496.5,1494.4,1496.2,0.002658999990671873],[1742345280000,1496.1,1496.5,1494.4,1494.6,0.0025859999004751444],[1742345340000,1494.6,1494.7,1493.4,1493.5,0.0009270000155083835],[1742345400000,1493.4,1494.7,1493.4,1494.2,0.002369999885559082],[1742345460000,1494.2,1495.2,1493.9,1494.9,0.0015439999988302588],[1742345520000,1494.8,1496.3,1494.3,1495,0.003249000059440732],[1742345580000,1494.9,1494.9,1493.6,1494.1,0.0033289999701082706],[1742345640000,1494.3,1494.3,1492.8,1492.8,0.003028000006452203],[1742345700000,1492.8,1493.6,1492,1492,0.003077999921515584],[1742345760000,1492.1,1493.3,1491.8,1493.2,0.0010079999919980764],[1742345820000,1493.1,1493.2,1491.4,1491.9,0.0006389999762177467],[1742345880000,1491.8,1492.9,1491.6,1492.9,0.0018980000168085098],[1742345940000,1492.9,1494,1492.5,1493.9,0.0011879999656230211],[1742346000000,1493.8,1495.3,1493.8,1494.9,0.0010710000060498714],[1742346060000,1494.9,1494.9,1492.7,1492.7,0.0011520000407472253],[1742346120000,1492.8,1493.5,1492.6,1493,0.0009089999948628247],[1742346180000,1492.9,1493.6,1492.5,1493.3,0.0009629999985918403],[1742346240000,1493.3,1493.4,1491.7,1491.7,0.0009089999948628247],[1742346300000,1491.9,1492.3,1491.5,1491.8,0.0016289999475702643],[1742346360000,1491.9,1492,1491.1,1491.2,0.000666000007186085],[1742346420000,1491.1,1492.2,1491.1,1491.7,0.0015790000325068831],[1742346480000,1491.6,1491.7,1489.7,1489.9,0.0008909999742172658],[1742346540000,1490,1490.7,1489.8,1490.3,0.001016999944113195],[1742346600000,1490.4,1491.4,1490.3,1491.3,0.0007650000043213367],[1742346660000,1491.4,1491.9,1490.8,1490.8,0.00042299999040551484],[1742346720000,1490.7,1490.8,1489.5,1489.8,0.0009850000496953726],[1742346780000,1489.8,1490,1489.3,1489.5,0.0003060000017285347],[1742346840000,1489.4,1489.4,1488.1,1488.1,0.000522000016644597],[1742346900000,1488.2,1489.8,1488.1,1489.8,0.002403999911621213],[1742346960000,1489.7,1490.2,1489,1489.4,0.004234000109136105],[1742347020000,1489.4,1489.9,1488.5,1489.6,0.0007830000249668956],[1742347080000,1489.5,1489.6,1488.4,1489.2,0.0012529999949038029],[1742347140000,1489.2,1489.5,1488.5,1488.6,0.0011919999960809946],[1742347200000,1488.5,1489.5,1488.4,1489.2,0.0012009999481961131],[1742347260000,1489.1,1489.5,1488.5,1488.6,0.001690999954007566],[1742347320000,1488.6,1489.3,1487.6,1489.3,0.0009720000089146197],[1742347380000,1489.3,1489.3,1488,1488.6,0.0015140000032261014],[1742347440000,1488.6,1489.4,1488.6,1488.9,0.00107999995816499],[1742347500000,1489.1,1489.3,1488.5,1489,0.0013180000241845846],[1742347560000,1488.9,1490.4,1488.9,1490.2,0.0008459999808110297],[1742347620000,1490.3,1490.3,1488.8,1488.9,0.0005939999828115106],[1742347680000,1489,1489.2,1488.2,1488.3,0.0005489999894052744],[1742347740000,1488.2,1488.6,1487.9,1488.5,0.00043200000072829425],[1742347800000,1488.6,1490.1,1488.5,1490.1,0.0007379999733529985],[1742347860000,1489.9,1490,1489.2,1489.2,0.0006779999821446836],[1742347920000,1489.2,1491.1,1489.2,1490.9,0.0007650000043213367],[1742347980000,1491,1492.4,1490.9,1491.8,0.0007650000043213367],[1742348040000,1491.9,1491.9,1489.6,1489.9,0.0011749999830499291],[1742348100000,1489.8,1490.3,1489.4,1490.1,0.0008280000183731318],[1742348160000,1490.2,1490.2,1489.6,1489.7,0.0015559999737888575],[1742348220000,1489.4,1490,1488.9,1489.1,0.001281999982893467],[1742348280000,1489.2,1489.5,1488.6,1488.7,0.0015569999814033508],[1742348340000,1488.7,1489.6,1488.7,1489.6,0.0014220000011846423],[1742348400000,1489.6,1490.7,1488.4,1488.5,0.0015529999509453773],[1742348460000,1488.5,1489.5,1488.5,1489.3,0.0011390000581741333],[1742348520000,1489.1,1489.5,1488.1,1488.7,0.0011970000341534615],[1742348580000,1488.8,1489.3,1488.4,1489.2,0.0005579999997280538],[1742348640000,1489.2,1489.9,1489.2,1489.8,0.00048600000445730984],[1742348700000,1489.8,1490.4,1489.5,1490,0.0006750000175088644],[1742348760000,1489.9,1490,1488.4,1489,0.0007919999770820141],[1742348820000,1489,1490.7,1489,1490.5,0.0007019999902695417],[1742348880000,1490.5,1490.8,1489.3,1489.4,0.0007650000043213367],[1742348940000,1489.5,1490.1,1489.3,1489.5,0.000666000007186085],[1742349000000,1489.6,1490.3,1489.4,1490.3,0.001344999996945262],[1742349060000,1490.4,1491.3,1490.2,1491,0.0007559999939985573],[1742349120000,1491,1491.5,1489.8,1489.8,0.0005339999916031957],[1742349180000,1489.9,1489.9,1488.7,1488.9,0.0005489999894052744],[1742349240000,1489,1489.5,1488.8,1488.8,0.0006929999799467623],[1742349300000,1488.9,1488.9,1486.6,1486.7,0.0013630000175908208],[1742349360000,1486.8,1487,1485.4,1486,0.0007830000249668956],[1742349420000,1486.1,1486.3,1485.6,1486,0.0008370000286959112],[1742349480000,1486,1486.3,1484.7,1484.8,0.0008999999845400453],[1742349540000,1484.8,1484.9,1483.3,1483.4,0.002073999959975481],[1742349600000,1483.5,1484.5,1483.4,1483.5,0.0038509999867528677],[1742349660000,1483.4,1484.1,1482.9,1484,0.0012280000373721123],[1742349720000,1484.1,1485.1,1483.5,1483.9,0.00120599998626858],[1742349780000,1484,1484.3,1483.4,1483.7,0.001183000043965876],[1742349840000,1483.7,1483.7,1481.1,1482.4,0.0018680000212043524],[1742349900000,1482.4,1482.4,1481.1,1481.2,0.0010710000060498714],[1742349960000,1481.1,1482,1480.7,1481.8,0.002005999907851219],[1742350020000,1481.7,1482,1481,1481.5,0.0013810000382363796],[1742350080000,1481.4,1482.4,1481.3,1482.3,0.0005489999894052744],[1742350140000,1482.4,1482.4,1481.6,1482.4,0.0013070000568404794],[1742350200000,1482.3,1484.3,1482.3,1484.2,0.003794000018388033],[1742350260000,1484.3,1484.8,1484.2,1484.7,0.0014959999825805426],[1742350320000,1484.8,1485.8,1483.9,1485.8,0.0014270000392571092],[1742350380000,1485.9,1485.9,1484.8,1485,0.0003420000139158219],[1742350440000,1485.1,1485.1,1484.2,1484.2,0.0003060000017285347],[1742350500000,1484.1,1484.8,1483.5,1484.8,0.0016469999682158232],[1742350560000,1484.7,1485.6,1484.5,1485.6,0.0006840000278316438],[1742350620000,1485.5,1485.8,1485,1485.2,0.0011480000102892518],[1742350680000,1485.2,1485.3,1484.2,1484.3,0.0005130000063218176],[1742350740000,1484.2,1485,1483.9,1484.1,0.0006120000034570694],[1742350800000,1484.2,1485.9,1484.2,1485.8,0.002308000111952424],[1742350860000,1485.7,1485.9,1484.8,1485,0.001728000002913177],[1742350920000,1484.9,1485,1483,1483.2,0.0012379999971017241],[1742350980000,1483.1,1483.4,1482.9,1483.2,0.0006750000175088644],[1742351040000,1483.3,1483.5,1482.4,1482.6,0.00044100001105107367],[1742351100000,1482.5,1483.1,1481.6,1482.5,0.0011699999449774623],[1742351160000,1482.6,1482.6,1481.3,1481.3,0.0018550000386312604],[1742351220000,1481.3,1482.2,1481,1482.1,0.0007559999939985573],[1742351280000,1482.3,1482.7,1481.9,1482.4,0.0006840000278316438],[1742351340000,1482.4,1482.5,1481.9,1481.9,0.0005310000269673765],[1742351400000,1481.9,1481.9,1481,1481.1,0.001016999944113195],[1742351460000,1481,1481.6,1480.6,1481.6,0.002630000002682209],[1742351520000,1481.6,1482,1481,1481.6,0.001382000045850873],[1742351580000,1481.7,1481.8,1479.9,1480,0.0012550000101327896],[1742351640000,1480.1,1481.6,1480.1,1481.4,0.001155999954789877],[1742351700000,1481.5,1482.5,1481.4,1482.4,0.0009679999784566462],[1742351760000,1482.3,1482.4,1481.7,1482,0.0012469999492168427],[1742351820000,1482.1,1482.9,1481.7,1482.9,0.0007200000109151006],[1742351880000,1482.9,1483.1,1482,1482.1,0.000539999979082495],[1742351940000,1482.1,1483.1,1482.1,1482.6,0.0009539999882690609],[1742352000000,1482.6,1483.8,1482.5,1483.3,0.003561000106856227],[1742352060000,1483.2,1483.3,1482.6,1482.7,0.001626000041142106],[1742352120000,1482.6,1482.7,1481.9,1481.9,0.0013180000241845846],[1742352180000,1481.9,1482.3,1481.9,1482,0.0002969999914057553],[1742352240000,1482.1,1482.3,1481.7,1481.7,0.003000000026077032],[1742352300000,1481.8,1481.9,1481.4,1481.6,0.00024300000222865492],[1742352360000,1481.5,1482.2,1481.2,1481.6,0.0016189999878406525],[1742352420000,1481.7,1482.2,1481.3,1481.3,0.0008009999874047935],[1742352480000,1481.3,1481.5,1480.3,1480.3,0.000999000039882958],[1742352540000,1480.3,1481.1,1480.2,1481,0.00072900002123788],[1742352600000,1481,1483.3,1481,1483.1,0.0008099999977275729],[1742352660000,1483,1483.1,1482.4,1482.4,0.0009759999811649323],[1742352720000,1482.4,1482.5,1481.9,1481.9,0.00018899999849963933],[1742352780000,1482,1482.3,1482,1482.1,0.0003870000073220581],[1742352840000,1482.2,1482.8,1481.8,1482.8,0.00042299999040551484],[1742352900000,1482.9,1483.3,1482.4,1483.3,0.0005670000100508332],[1742352960000,1483.3,1483.8,1483.2,1483.2,0.0005039999959990382],[1742353020000,1483.2,1483.5,1483.2,1483.4,0.0007919999770820141],[1742353080000,1483.5,1484.2,1483.4,1483.9,0.00241800001822412],[1742353140000,1483.9,1485.1,1483.8,1484.6,0.0031620000954717398],[1742353200000,1484.6,1485.6,1484.6,1485.6,0.0005579999997280538],[1742353260000,1485.5,1485.7,1484.7,1485.5,0.0005670000100508332],[1742353320000,1485.6,1486.1,1485.3,1485.9,0.0015200000489130616],[1742353380000,1486,1486,1485.5,1485.6,0.0011709999525919557],[1742353440000,1485.6,1486.2,1485.2,1485.6,0.0006120000034570694],[1742353500000,1485.5,1486,1485.2,1485.2,0.0006210000137798488],[1742353560000,1485.1,1486.3,1485.1,1486.2,0.0012550000101327896],[1742353620000,1486.3,1486.6,1485.8,1485.9,0.0006120000034570694],[1742353680000,1485.8,1486,1485.7,1485.8,0.0004949999856762588],[1742353740000,1485.7,1485.8,1485.2,1485.2,0.00046800001291558146],[1742353800000,1485.2,1485.2,1484.3,1484.4,0.0011790000135079026],[1742353860000,1484.4,1484.9,1484,1484.9,0.0009629999985918403],[1742353920000,1485,1485.4,1484.5,1484.6,0.0010489999549463391],[1742353980000,1484.5,1485.2,1484.5,1485.2,0.0007019999902695417],[1742354040000,1485.1,1485.8,1485.1,1485.8,0.00042299999040551484],[1742354100000,1485.9,1487.7,1485.9,1487.1,0.002618999918922782],[1742354160000,1487,1487.5,1486.1,1487.4,0.0009399999980814755],[1742354220000,1487.4,1487.9,1487,1487.2,0.001155999954789877],[1742354280000,1487,1487.2,1485.8,1486.2,0.000666000007186085],[1742354340000,1486.1,1486.4,1486.1,1486.1,0.0011390000581741333],[1742354400000,1486.2,1486.2,1485.6,1486,0.0004769999941345304],[1742354460000,1485.9,1486.2,1485.4,1485.7,0.0016830000095069408],[1742354520000,1485.8,1485.8,1485.2,1485.4,0.0009629999985918403],[1742354580000,1485.6,1485.6,1484.3,1484.3,0.0005849999724887311],[1742354640000,1484.3,1484.3,1483.8,1484,0.0002610000083222985],[1742354700000,1484.1,1484.5,1484.1,1484.2,0.0007689999765716493],[1742354760000,1484.1,1484.4,1483.9,1484,0.0002969999914057553],[1742354820000,1483.9,1484,1483,1483.9,0.000666000007186085],[1742354880000,1483.8,1483.9,1483.2,1483.4,0.0005849999724887311],[1742354940000,1483.3,1484.2,1483.3,1484,0.0006120000034570694],[1742355000000,1484,1484.5,1484,1484.1,0.0009759999811649323],[1742355060000,1484,1484.6,1484,1484,0.0005489999894052744],[1742355120000,1483.9,1484.6,1483.9,1484.6,0.00042299999040551484],[1742355180000,1484.6,1485.6,1484.6,1485.5,0.0006120000034570694],[1742355240000,1485.6,1486.4,1485.6,1485.7,0.0012280000373721123],[1742355300000,1485.8,1486.8,1485.5,1486.6,0.0011840000515803695],[1742355360000,1486.6,1486.7,1486,1486.2,0.0006210000137798488],[1742355420000,1486.3,1487.1,1486.2,1487.1,0.0006210000137798488],[1742355480000,1487.1,1487.6,1486.7,1486.7,0.0008549999911338091],[1742355540000,1486.7,1487.1,1485.4,1485.4,0.0013589999871328473],[1742355600000,1485.4,1485.4,1484.7,1484.9,0.0016599999507889152],[1742355660000,1484.8,1486,1484.8,1485.7,0.0003330000035930425],[1742355720000,1485.7,1486.2,1485.3,1486.1,0.0009219999774359167],[1742355780000,1486,1487.2,1486,1486.9,0.0013010000111535192],[1742355840000,1487,1487.3,1485.8,1485.8,0.0006929999799467623],[1742355900000,1485.8,1485.9,1485.1,1485.1,0.0006120000034570694],[1742355960000,1485.1,1486.2,1485.1,1486,0.0008099999977275729],[1742356020000,1486.1,1486.7,1486,1486.6,0.0007019999902695417],[1742356080000,1486.6,1486.6,1485.3,1485.3,0.0018759999657049775],[1742356140000,1485.3,1485.3,1484.8,1485.1,0.00145800004247576],[1742356200000,1485.2,1487.2,1485.2,1487,0.0011289999820291996],[1742356260000,1486.8,1487.4,1486.7,1487.2,0.0007469999836757779],[1742356320000,1487.2,1487.7,1487.2,1487.7,0.00039599998854100704],[1742356380000,1487.8,1488,1487.5,1487.8,0.0006300000241026282],[1742356440000,1487.9,1487.9,1487.4,1487.5,0.0005760000203736126],[1742356500000,1487.5,1487.8,1487,1487.7,0.00072900002123788],[1742356560000,1487.6,1487.9,1487.6,1487.9,0.0008870000019669533],[1742356620000,1487.8,1489.3,1487.8,1488.9,0.0015079999575391412],[1742356680000,1488.8,1488.9,1488.6,1488.8,0.0003420000139158219],[1742356740000,1488.9,1489,1488.4,1488.7,0.00048600000445730984],[1742356800000,1488.8,1489.9,1488.7,1489.8,0.014221999794244766],[1742356860000,1489.7,1490.3,1489.1,1489.5,0.001016999944113195],[1742356920000,1489.5,1490.1,1487.5,1487.8,0.002558999927714467],[1742356980000,1487.8,1488.6,1487.5,1488.1,0.0014979999978095293],[1742357040000,1488.4,1489,1488.2,1488.4,0.0009180000051856041],[1742357100000,1488.5,1489.1,1487.8,1489,0.000981000019237399],[1742357160000,1489.2,1489.7,1488.7,1489.6,0.0018179999897256494],[1742357220000,1489.6,1490,1488.3,1488.3,0.0019710001070052385],[1742357280000,1488.4,1489.7,1488.3,1489,0.001016999944113195],[1742357340000,1489.1,1489.7,1488.9,1489.2,0.00060299999313429],[1742357400000,1489.2,1489.7,1488,1488.4,0.001183000043965876],[1742357460000,1488.7,1489.2,1487.4,1487.8,0.001344999996945262],[1742357520000,1487.7,1488.4,1487.7,1488,0.0009539999882690609],[1742357580000,1487.9,1487.9,1486.8,1487.1,0.0007469999836757779],[1742357640000,1487.1,1487.1,1486.6,1487,0.0008370000286959112],[1742357700000,1486.9,1487.1,1486,1486.1,0.001281999982893467],[1742357760000,1486.2,1486.5,1485.4,1486.4,0.0014270000392571092],[1742357820000,1486.4,1487.7,1486.3,1487.3,0.0008099999977275729],[1742357880000,1487.2,1487.6,1486.7,1486.7,0.0008099999977275729],[1742357940000,1486.6,1487.1,1484,1485,0.0021540001034736633],[1742358000000,1484.9,1485.3,1484,1485.2,0.0012150000547990203],[1742358060000,1485.3,1486.5,1485.2,1486.4,0.0009360000258311629],[1742358120000,1486.3,1486.5,1485.9,1486.4,0.0005039999959990382],[1742358180000,1486.3,1486.7,1485.8,1486.1,0.0009319999953731894],[1742358240000,1486.2,1486.4,1485.3,1485.7,0.00060299999313429],[1742358300000,1485.8,1486.4,1485.5,1485.9,0.0013909999979659915],[1742358360000,1485.9,1486.4,1485.3,1485.6,0.002280999906361103],[1742358420000,1485.6,1485.6,1484,1484,0.0013050000416114926],[1742358480000,1484,1485.2,1484,1485,0.0009629999985918403],[1742358540000,1485,1485.1,1483.3,1483.6,0.0017810000572353601],[1742358600000,1483.5,1484.4,1483.5,1484.3,0.0007650000043213367],[1742358660000,1484.2,1484.4,1483.1,1484,0.0009629999985918403],[1742358720000,1483.9,1484.5,1483.4,1483.6,0.0013089999556541443],[1742358780000,1483.7,1484.6,1483.3,1484.6,0.0007559999939985573],[1742358840000,1484.5,1484.6,1483,1483.1,0.0006300000241026282],[1742358900000,1483.2,1484.6,1483.2,1484.5,0.0014169999631121755],[1742358960000,1484.6,1486.1,1484.2,1484.3,0.0008640000014565885],[1742359020000,1484.2,1484.3,1483.1,1484.1,0.0008009999874047935],[1742359080000,1484,1485.6,1483.8,1485.3,0.0015249999705702066],[1742359140000,1485.4,1485.5,1484,1484.6,0.0006840000278316438],[1742359200000,1484.6,1486.2,1484.2,1484.9,0.0009360000258311629],[1742359260000,1484.8,1486.6,1484.7,1485.5,0.0016060000052675605],[1742359320000,1485.5,1486.5,1484.9,1486.3,0.000981000019237399],[1742359380000,1486.3,1486.3,1485,1485.5,0.001246000058017671],[1742359440000,1485.4,1485.7,1485,1485.2,0.0005489999894052744],[1742359500000,1485.1,1485.1,1484.1,1484.4,0.0033569999504834414],[1742359560000,1484.4,1485.5,1484.3,1485.4,0.0014309999532997608],[1742359620000,1485.6,1486.7,1485.3,1486.5,0.0012469999492168427],[1742359680000,1486.6,1486.7,1485.2,1485.5,0.0010260000126436353],[1742359740000,1485.6,1486.2,1485.5,1485.7,0.00107999995816499],[1742359800000,1485.6,1486.5,1485.4,1486.3,0.002265000017359853],[1742359860000,1486.4,1486.4,1485.2,1485.9,0.000999000039882958],[1742359920000,1485.9,1486.3,1485.6,1485.9,0.001408000010997057],[1742359980000,1485.9,1486,1484.9,1485.3,0.0010079999919980764],[1742360040000,1485.3,1486.3,1485.3,1486.3,0.0008190000080503523],[1742360100000,1486.2,1486.4,1485.9,1486,0.0008730000117793679],[1742360160000,1486,1486.6,1486,1486,0.0006840000278316438],[1742360220000,1486.1,1486.1,1485.2,1485.4,0.0007200000109151006],[1742360280000,1485.4,1485.5,1485.2,1485.2,0.0006479999865405262],[1742360340000,1485.1,1485.9,1485.1,1485.7,0.0005670000100508332],[1742360400000,1485.7,1486.6,1485.6,1485.9,0.0007650000043213367],[1742360460000,1485.8,1486.2,1485.4,1485.6,0.0007019999902695417],[1742360520000,1485.8,1486.2,1485.2,1485.3,0.0006210000137798488],[1742360580000,1485.3,1485.4,1484.5,1485,0.0012150000547990203],[1742360640000,1484.9,1485.4,1484.8,1484.8,0.0007740000146441162],[1742360700000,1484.8,1485.3,1484.4,1485.3,0.0007379999733529985],[1742360760000,1485.2,1485.2,1484.4,1484.5,0.00048600000445730984],[1742360820000,1484.6,1486,1484.3,1485.9,0.00060299999313429],[1742360880000,1486,1486.1,1485.4,1485.7,0.000539999979082495],[1742360940000,1485.7,1486.1,1485.6,1485.9,0.0006120000034570694],[1742361000000,1485.8,1486.7,1485.8,1486.2,0.0005310000269673765],[1742361060000,1486.3,1486.3,1485.7,1486,0.0005039999959990382],[1742361120000,1485.9,1486.5,1485.7,1486.4,0.0006300000241026282],[1742361180000,1486.3,1486.5,1486.2,1486.4,0.0004769999941345304],[1742361240000,1486.3,1486.4,1485.5,1485.7,0.0013360000448301435],[1742361300000,1485.8,1486.9,1485.7,1486.8,0.0008280000183731318],[1742361360000,1486.9,1487.7,1486.8,1487.6,0.000522000016644597],[1742361420000,1487.7,1487.7,1487.5,1487.6,0.0002969999914057553],[1742361480000,1487.7,1487.7,1487.3,1487.3,0.0004769999941345304],[1742361540000,1487.4,1488,1487.3,1487.7,0.0005489999894052744],[1742361600000,1487.8,1488.2,1487.7,1488.1,0.0004769999941345304],[1742361660000,1488.1,1488.4,1487.7,1488.3,0.000666000007186085],[1742361720000,1488.2,1488.6,1488.2,1488.4,0.0004140000091865659],[1742361780000,1488.5,1488.9,1488.3,1488.8,0.00043200000072829425],[1742361840000,1488.7,1488.8,1488.4,1488.7,0.0004140000091865659],[1742361900000,1488.7,1488.8,1488.3,1488.5,0.00046800001291558146],[1742361960000,1488.5,1488.7,1487.8,1488.1,0.00044100001105107367],[1742362020000,1488.2,1489,1488,1488.9,0.0009089999948628247],[1742362080000,1488.8,1488.9,1487.6,1488.3,0.0006120000034570694],[1742362140000,1488.4,1488.5,1487.6,1487.7,0.0008099999977275729],[1742362200000,1487.8,1487.9,1486.8,1486.8,0.0011609999928623438],[1742362260000,1486.8,1487.7,1486.7,1487.7,0.0007110000005923212],[1742362320000,1487.8,1489,1487.7,1488.9,0.0006569999968633056],[1742362380000,1489,1489.9,1488.9,1489.4,0.0005130000063218176],[1742362440000,1489.3,1490,1489,1489.9,0.0006750000175088644],[1742362500000,1489.8,1489.8,1489.1,1489.1,0.0010930000571534038],[1742362560000,1489,1489.1,1488.2,1488.3,0.000522000016644597],[1742362620000,1488.3,1488.4,1488,1488.2,0.0009629999985918403],[1742362680000,1488.1,1488.7,1488.1,1488.6,0.00035099999513477087],[1742362740000,1488.6,1490,1488.6,1489.9,0.0007110000005923212],[1742362800000,1489.9,1490.2,1489.5,1489.7,0.00060299999313429],[1742362860000,1489.8,1490.5,1489.8,1490.4,0.0006120000034570694],[1742362920000,1490.3,1490.9,1490,1490,0.0007469999836757779],[1742362980000,1490.1,1490.9,1490,1490.1,0.0007740000146441162],[1742363040000,1490.1,1490.2,1489.4,1489.4,0.0012799999676644802],[1742363100000,1489.5,1490.1,1489.4,1489.5,0.0009270000155083835],[1742363160000,1489.6,1490.1,1489.4,1489.4,0.0007919999770820141],[1742363220000,1489.3,1490,1488.9,1489,0.0010349999647587538],[1742363280000,1488.9,1489.1,1488.7,1488.9,0.0006929999799467623],[1742363340000,1488.8,1489,1488.5,1488.6,0.000539999979082495],[1742363400000,1488.5,1490.7,1488.5,1490.6,0.006093999836593866],[1742363460000,1490.6,1491.2,1490.4,1490.9,0.0007830000249668956],[1742363520000,1490.9,1491.1,1490.3,1490.4,0.0009180000051856041],[1742363580000,1490.3,1491.3,1490.3,1491.1,0.0008459999808110297],[1742363640000,1491.2,1491.7,1491.1,1491.3,0.0005670000100508332],[1742363700000,1491.2,1491.4,1490.6,1490.6,0.0006389999762177467],[1742363760000,1490.6,1490.9,1490.5,1490.6,0.0006840000278316438],[1742363820000,1490.5,1491.5,1490.5,1490.7,0.0007830000249668956],[1742363880000,1490.7,1491.1,1490.7,1491,0.0008099999977275729],[1742363940000,1491.1,1491.2,1490.5,1490.5,0.00048600000445730984],[1742364000000,1490.6,1491,1489.6,1489.8,0.0015480000292882323],[1742364060000,1489.9,1489.9,1489.5,1489.6,0.0025110000278800726],[1742364120000,1489.6,1489.7,1489.1,1489.4,0.001998000079765916],[1742364180000,1489.4,1489.6,1489.1,1489.2,0.0009899999713525176],[1742364240000,1489.3,1489.6,1488.7,1489.6,0.0010710000060498714],[1742364300000,1489.5,1490.1,1489.5,1489.8,0.00046800001291558146],[1742364360000,1489.8,1489.8,1489.2,1489.2,0.0006300000241026282],[1742364420000,1489.3,1490.5,1489.2,1490.5,0.0009449999779462814],[1742364480000,1490.4,1491,1490.4,1490.5,0.0005579999997280538],[1742364540000,1490.6,1490.6,1490.2,1490.5,0.0007830000249668956],[1742364600000,1490.5,1491.4,1490.4,1491.2,0.0024250000715255737],[1742364660000,1491.1,1491.5,1491.1,1491.3,0.00060299999313429],[1742364720000,1491.4,1493.8,1491.4,1493.4,0.0014979999978095293],[1742364780000,1493.4,1494.3,1492.4,1492.5,0.0008190000080503523],[1742364840000,1492.5,1493.2,1492.4,1493,0.0009089999948628247],[1742364900000,1493.1,1493.2,1491.8,1491.9,0.0014489999739453197],[1742364960000,1492,1492.6,1491.6,1491.9,0.0010979999788105488],[1742365020000,1491.8,1492.4,1491.4,1491.5,0.0008640000014565885],[1742365080000,1491.6,1491.9,1491.1,1491.1,0.0016919999616220593],[1742365140000,1491.1,1491.9,1491,1491.5,0.0015030000358819962],[1742365200000,1491.6,1491.6,1489.7,1489.7,0.0013859999598935246],[1742365260000,1489.6,1490.6,1489.4,1490.2,0.0019069999689236283],[1742365320000,1490.3,1490.5,1489.6,1489.7,0.0010260000126436353],[1742365380000,1489.8,1489.9,1489.2,1489.6,0.0009089999948628247],[1742365440000,1489.6,1489.7,1489,1489.2,0.0013680000556632876],[1742365500000,1489.2,1490.1,1489.1,1489.7,0.0017140000127255917],[1742365560000,1489.7,1489.7,1488.8,1488.8,0.0026370000559836626],[1742365620000,1488.7,1489.2,1488.6,1489,0.0030330000445246696],[1742365680000,1489.1,1489.2,1488.7,1488.8,0.0014309999532997608],[1742365740000,1488.9,1488.9,1488.1,1488.2,0.0005039999959990382],[1742365800000,1488.3,1488.6,1487.7,1487.9,0.0005310000269673765],[1742365860000,1487.8,1488.3,1487.6,1488,0.0011070000473409891],[1742365920000,1488.1,1488.2,1487.4,1487.5,0.0021609999239444733],[1742365980000,1487.5,1488.3,1487.3,1487.9,0.0011249999515712261],[1742366040000,1487.8,1488.6,1487.7,1488.2,0.0009629999985918403],[1742366100000,1488.3,1489,1488,1488.1,0.00107999995816499],[1742366160000,1488,1489.2,1488,1489,0.0006569999968633056],[1742366220000,1489.1,1489.7,1488.9,1488.9,0.000666000007186085],[1742366280000,1488.8,1489,1488.1,1488.3,0.0009089999948628247],[1742366340000,1488.4,1488.8,1487.9,1488.6,0.0009449999779462814],[1742366400000,1488.7,1489.2,1488.6,1488.9,0.0012019999558106065],[1742366460000,1488.8,1489,1488,1488,0.0009089999948628247],[1742366520000,1488,1488.4,1487.6,1488.2,0.0018990000244230032],[1742366580000,1488.1,1488.4,1488.1,1488.4,0.001044000033289194],[1742366640000,1488.3,1488.5,1488.2,1488.2,0.0007110000005923212],[1742366700000,1488.2,1488.2,1487.6,1487.7,0.0011070000473409891],[1742366760000,1487.8,1488.9,1487.8,1488.2,0.0024659999180585146],[1742366820000,1488.3,1488.5,1488.1,1488.4,0.0007559999939985573],[1742366880000,1488.4,1489,1488.4,1488.7,0.0008099999977275729],[1742366940000,1488.8,1489.3,1488.4,1488.4,0.0007379999733529985],[1742367000000,1488.5,1488.8,1488.1,1488.7,0.0009089999948628247],[1742367060000,1488.6,1489,1488.2,1488.4,0.0006300000241026282],[1742367120000,1488.4,1489.3,1488.4,1489.3,0.0008640000014565885],[1742367180000,1489.6,1490.5,1489.6,1490.4,0.0013859999598935246],[1742367240000,1490.4,1491.7,1490.4,1491.2,0.0006569999968633056],[1742367300000,1491.1,1491.7,1491,1491.2,0.0007650000043213367],[1742367360000,1491.3,1491.7,1491.1,1491.7,0.000539999979082495],[1742367420000,1491.8,1491.8,1491.2,1491.5,0.0007650000043213367],[1742367480000,1491.4,1491.7,1491,1491.2,0.0009539999882690609],[1742367540000,1491.2,1491.4,1491.1,1491.3,0.0005489999894052744],[1742367600000,1491.5,1491.6,1490.8,1490.9,0.0008370000286959112],[1742367660000,1490.9,1491,1490.4,1490.6,0.0016380000161007047],[1742367720000,1490.7,1490.7,1489.8,1489.8,0.0011520000407472253],[1742367780000,1489.8,1490.2,1489.3,1489.5,0.0006300000241026282],[1742367840000,1489.6,1490.8,1489.5,1490.6,0.0009720000089146197],[1742367900000,1490.7,1491.2,1490.7,1491,0.0007379999733529985],[1742367960000,1491,1491,1489.1,1490.2,0.0015119999879971147],[1742368020000,1490.3,1490.6,1489.5,1489.8,0.0013770000077784061],[1742368080000,1489.6,1490.4,1489.2,1490.1,0.0011070000473409891],[1742368140000,1490.1,1490.4,1489.6,1490,0.0008730000117793679],[1742368200000,1489.9,1490.2,1489.4,1489.5,0.001142999972216785],[1742368260000,1489.6,1490.3,1489.5,1489.9,0.0011159999994561076],[1742368320000,1489.8,1490.2,1488.9,1489.9,0.0007650000043213367],[1742368380000,1490.1,1490.1,1489,1489,0.000981000019237399],[1742368440000,1489,1489.1,1488.7,1488.8,0.0037799999117851257],[1742368500000,1488.8,1489.7,1488.5,1489.1,0.0008820000221021473],[1742368560000,1489,1489.6,1488.8,1489.5,0.0014809999847784638],[1742368620000,1489.6,1489.9,1489.1,1489.2,0.0007830000249668956],[1742368680000,1489.2,1489.6,1488.9,1489.2,0.0009270000155083835],[1742368740000,1489.3,1489.9,1489.2,1489.9,0.0005489999894052744],[1742368800000,1489.8,1491.1,1489.7,1491,0.0047149998135864735],[1742368860000,1490.9,1491.1,1490.7,1490.7,0.0005310000269673765],[1742368920000,1490.8,1491.4,1490.1,1491.2,0.0008280000183731318],[1742368980000,1491.1,1491.8,1491,1491.7,0.00060299999313429],[1742369040000,1491.8,1492,1491.4,1491.7,0.0006929999799467623],[1742369100000,1491.6,1492.1,1491.4,1491.7,0.0007110000005923212],[1742369160000,1491.6,1491.8,1490.8,1491,0.0006840000278316438],[1742369220000,1490.9,1491.4,1490.9,1490.9,0.001016999944113195],[1742369280000,1490.8,1491.1,1490.7,1490.8,0.0008370000286959112],[1742369340000,1490.7,1491.3,1490.7,1491.3,0.0009449999779462814],[1742369400000,1491.2,1491.8,1491,1491.4,0.0009720000089146197],[1742369460000,1491.3,1491.8,1491,1491.1,0.0009899999713525176],[1742369520000,1491,1491.5,1490.8,1491,0.001597000053152442],[1742369580000,1491.1,1491.1,1490.4,1490.8,0.0009720000089146197],[1742369640000,1491,1491.1,1490.4,1490.7,0.0010349999647587538],[1742369700000,1490.8,1490.9,1490.2,1490.3,0.0011879999656230211],[1742369760000,1490.2,1490.6,1490.1,1490.4,0.001062000053934753],[1742369820000,1490.3,1490.5,1489.2,1489.2,0.003189000068232417],[1742369880000,1489.3,1490.1,1489.2,1490,0.00120599998626858],[1742369940000,1490.1,1490.3,1489.8,1490.2,0.000981000019237399],[1742370000000,1490.3,1490.9,1490,1490.1,0.0016240000259131193],[1742370060000,1490.2,1490.3,1488.1,1488.2,0.005570000037550926],[1742370120000,1488.2,1488.7,1488.1,1488.3,0.0032339999452233315],[1742370180000,1488.2,1488.9,1488.2,1488.4,0.0025100000202655792],[1742370240000,1488.5,1489.3,1488.1,1489,0.0011070000473409891],[1742370300000,1488.9,1489,1487.6,1487.6,0.003891000058501959],[1742370360000,1487.7,1487.9,1487.2,1487.7,0.0016240000259131193],[1742370420000,1487.6,1488.3,1487.6,1488.2,0.001062000053934753],[1742370480000,1488.3,1488.4,1487.3,1487.6,0.0010349999647587538],[1742370540000,1487.7,1488.5,1487.6,1487.9,0.0026020000223070383],[1742370600000,1487.8,1489.8,1487.8,1489.5,0.0013409999664872885],[1742370660000,1489.4,1489.7,1489,1489.5,0.0008999999845400453],[1742370720000,1489.4,1489.6,1489,1489,0.0009089999948628247],[1742370780000,1489.1,1489.2,1488.5,1488.6,0.0009180000051856041],[1742370840000,1488.5,1488.9,1488.1,1488.1,0.0009629999985918403],[1742370900000,1488.1,1488.1,1486.9,1487,0.00046800001291558146],[1742370960000,1487,1487.9,1487,1487.5,0.0006750000175088644],[1742371020000,1487.5,1487.7,1486.6,1486.6,0.0007830000249668956],[1742371080000,1486.6,1486.8,1486.2,1486.2,0.0007559999939985573],[1742371140000,1486.2,1486.4,1485.9,1486.4,0.0005579999997280538],[1742371200000,1486.5,1487.8,1486.5,1487.3,0.00688599981367588],[1742371260000,1487.4,1487.6,1486.8,1486.9,0.0009720000089146197],[1742371320000,1486.9,1487.5,1486.8,1487.2,0.0014619999565184116],[1742371380000,1487.3,1487.7,1487,1487.4,0.0008190000080503523],[1742371440000,1487.4,1487.4,1486.1,1486.8,0.0011340000201016665],[1742371500000,1486.8,1487.8,1486.8,1487.4,0.0008730000117793679],[1742371560000,1487.3,1487.8,1486.5,1487.3,0.0009720000089146197],[1742371620000,1487.2,1488.8,1487.2,1488.7,0.0010260000126436353],[1742371680000,1488.6,1489.5,1488.5,1489.1,0.0010349999647587538],[1742371740000,1489.2,1489.8,1488.8,1489.7,0.0009180000051856041],[1742371800000,1489.6,1491,1488.9,1490.7,0.002044999971985817],[1742371860000,1490.6,1490.8,1489.9,1490.2,0.0009720000089146197],[1742371920000,1490.1,1490.2,1489.1,1489.5,0.0006750000175088644],[1742371980000,1489.4,1490,1489.4,1489.7,0.0006389999762177467],[1742372040000,1489.7,1490.8,1489.6,1490.7,0.0008459999808110297],[1742372100000,1490.8,1491,1490.5,1490.7,0.0006569999968633056],[1742372160000,1490.7,1491.8,1490.6,1491.8,0.0006840000278316438],[1742372220000,1491.7,1491.9,1491.2,1491.2,0.0005670000100508332],[1742372280000,1491.1,1491.2,1489.9,1489.9,0.0014750000555068254],[1742372340000,1489.9,1490,1489.7,1489.9,0.00060299999313429],[1742372400000,1489.9,1490.4,1489.6,1489.6,0.0007650000043213367],[1742372460000,1489.6,1489.9,1488.9,1489.6,0.00060299999313429],[1742372520000,1489.6,1489.8,1489.1,1489.2,0.0005130000063218176],[1742372580000,1489.5,1490.4,1489.4,1490.3,0.0006929999799467623],[1742372640000,1490.2,1490.5,1489.7,1489.8,0.0004769999941345304],[1742372700000,1489.8,1490.5,1489.7,1490.3,0.0008370000286959112],[1742372760000,1490.2,1491,1490.1,1490.5,0.0005489999894052744],[1742372820000,1490.5,1491.1,1490.5,1491,0.00048600000445730984],[1742372880000,1491,1491.2,1490.9,1491.1,0.0005310000269673765],[1742372940000,1491.1,1491.7,1491.1,1491.4,0.00044999999227002263],[1742373000000,1491.5,1491.8,1491.1,1491.2,0.0007110000005923212],[1742373060000,1491.3,1491.7,1491.3,1491.6,0.0010550000006332994],[1742373120000,1491.6,1491.7,1490.5,1491.4,0.0007200000109151006],[1742373180000,1491.3,1491.8,1491.3,1491.6,0.0004140000091865659],[1742373240000,1491.6,1492.3,1491.6,1492.2,0.0005310000269673765],[1742373300000,1492.2,1492.4,1492.1,1492.2,0.0006569999968633056],[1742373360000,1492.1,1493.6,1492,1493.2,0.0008699999889358878],[1742373420000,1493.1,1493.6,1492.4,1493,0.001567999948747456],[1742373480000,1493,1493.3,1492.5,1493.2,0.0008999999845400453],[1742373540000,1493.3,1493.4,1492,1492,0.0009180000051856041],[1742373600000,1492,1493.2,1491.4,1493.1,0.00417400011792779],[1742373660000,1493,1493.7,1492.5,1492.7,0.0012329999590292573],[1742373720000,1492.6,1493.1,1492.4,1492.6,0.0008999999845400453],[1742373780000,1492.6,1493,1492,1492.7,0.001016999944113195],[1742373840000,1492.7,1493.9,1492.7,1493.2,0.0015069999499246478],[1742373900000,1493.3,1493.9,1492.8,1493.8,0.0013000000035390258],[1742373960000,1493.7,1494.2,1493.4,1493.8,0.001062000053934753],[1742374020000,1493.7,1494,1493.3,1494,0.0007379999733529985],[1742374080000,1493.9,1494.8,1493.9,1494.6,0.0006569999968633056],[1742374140000,1494.5,1496,1494.5,1495.9,0.0007650000043213367],[1742374200000,1495.8,1497,1495.8,1496.6,0.000522000016644597],[1742374260000,1496.7,1496.7,1495.8,1496.1,0.001142999972216785],[1742374320000,1496.2,1496.3,1495.9,1495.9,0.0012779999524354935],[1742374380000,1496,1496,1494.8,1495.2,0.0016469999682158232],[1742374440000,1495.1,1495.2,1494.6,1494.7,0.00044999999227002263],[1742374500000,1494.6,1494.9,1493.6,1493.6,0.0006569999968633056],[1742374560000,1493.7,1493.7,1493.2,1493.3,0.0005670000100508332],[1742374620000,1493.2,1493.4,1492.6,1493,0.0008730000117793679],[1742374680000,1492.9,1493.3,1492.8,1492.9,0.0008009999874047935],[1742374740000,1492.9,1493.2,1492.9,1493.1,0.0007559999939985573],[1742374800000,1493,1494.2,1493,1494.1,0.000981000019237399],[1742374860000,1494,1494.1,1493.3,1493.5,0.00072900002123788],[1742374920000,1493.5,1493.5,1491.2,1491.7,0.0014669999945908785],[1742374980000,1491.7,1493.2,1491.7,1492.7,0.001142999972216785],[1742375040000,1492.7,1492.7,1491.7,1491.8,0.0006750000175088644],[1742375100000,1491.7,1492.5,1491.7,1491.8,0.0008280000183731318],[1742375160000,1491.9,1492.7,1491.8,1492.6,0.0007469999836757779],[1742375220000,1492.7,1495.2,1492.6,1494.7,0.0011879999656230211],[1742375280000,1494.7,1495.2,1494.7,1494.9,0.0008640000014565885],[1742375340000,1495,1495.1,1494.3,1494.4,0.00037799999699927866],[1742375400000,1494.3,1494.4,1494,1494,0.0006479999865405262],[1742375460000,1494,1494.3,1493.2,1493.2,0.0008190000080503523],[1742375520000,1493.2,1493.4,1492.7,1493.4,0.0007379999733529985],[1742375580000,1493.2,1493.8,1492.8,1493,0.00107999995816499],[1742375640000,1492.9,1493.5,1492.6,1493.3,0.0008009999874047935],[1742375700000,1493.4,1493.8,1493,1493,0.0008730000117793679],[1742375760000,1493.1,1494.3,1493,1494.2,0.0009360000258311629],[1742375820000,1494.3,1494.9,1493.5,1493.5,0.0008909999742172658],[1742375880000,1493.6,1494,1493.3,1493.5,0.0011249999515712261],[1742375940000,1493.5,1494.2,1493,1493,0.0008730000117793679],[1742376000000,1492.9,1493.4,1492.2,1493.1,0.0009720000089146197],[1742376060000,1493.1,1493.9,1492.9,1493.7,0.000981000019237399],[1742376120000,1493.8,1493.8,1493,1493,0.0010890000266954303],[1742376180000,1493.1,1493.9,1492.7,1493.4,0.0009720000089146197],[1742376240000,1493.4,1494.4,1493.2,1494,0.0007200000109151006],[1742376300000,1493.9,1494.6,1493.4,1494.5,0.0008370000286959112],[1742376360000,1494.5,1494.8,1494,1494.3,0.0008730000117793679],[1742376420000,1494.3,1495.3,1494.1,1495.1,0.0011249999515712261],[1742376480000,1495.2,1495.6,1494.5,1494.8,0.001016999944113195],[1742376540000,1494.9,1495.5,1494.8,1495.2,0.0006569999968633056],[1742376600000,1495.3,1495.5,1495,1495.4,0.00044999999227002263],[1742376660000,1495.4,1495.6,1494.8,1495.5,0.0006840000278316438],[1742376720000,1495.4,1497.8,1495.4,1497.3,0.00215999991632998],[1742376780000,1497.3,1497.3,1496,1496.1,0.0011249999515712261],[1742376840000,1496,1496,1495.1,1495.2,0.0010260000126436353],[1742376900000,1495.2,1496.8,1495.1,1496.3,0.001471000025048852],[1742376960000,1496.4,1497.2,1495.7,1495.7,0.0010260000126436353],[1742377020000,1495.8,1496.8,1495.2,1495.2,0.0009899999713525176],[1742377080000,1495.3,1496.1,1494.8,1495,0.0019630000460892916],[1742377140000,1494.9,1495.5,1494.6,1494.8,0.0009899999713525176],[1742377200000,1494.9,1495.1,1494.2,1494.2,0.0008190000080503523],[1742377260000,1494.3,1494.4,1493.1,1493.1,0.0009089999948628247],[1742377320000,1493.1,1493.7,1493,1493.4,0.0009089999948628247],[1742377380000,1493.4,1494.4,1493.4,1493.7,0.0008820000221021473],[1742377440000,1493.8,1493.8,1493,1493.2,0.000999000039882958],[1742377500000,1493.3,1493.6,1492.9,1493.1,0.0008190000080503523],[1742377560000,1493.1,1493.6,1492.7,1492.7,0.0008280000183731318],[1742377620000,1492.7,1492.9,1492.5,1492.6,0.00072900002123788],[1742377680000,1492.7,1493.5,1492.6,1492.9,0.0007379999733529985],[1742377740000,1492.8,1493.3,1492.6,1493.1,0.0007740000146441162],[1742377800000,1493,1493.9,1493,1493.4,0.0007830000249668956],[1742377860000,1493.5,1493.9,1493.3,1493.4,0.0009089999948628247],[1742377920000,1493.5,1494.5,1493.4,1494.3,0.0009449999779462814],[1742377980000,1494.2,1494.7,1493.9,1493.9,0.0008730000117793679],[1742378040000,1493.9,1494.7,1493.9,1494.6,0.0009480000007897615],[1742378100000,1494.7,1494.7,1494,1494.4,0.0007110000005923212],[1742378160000,1494.4,1494.8,1494.2,1494.6,0.0006210000137798488],[1742378220000,1494.7,1494.9,1494.2,1494.9,0.0006300000241026282],[1742378280000,1495,1496,1495,1495.9,0.0008730000117793679],[1742378340000,1495.9,1496.1,1495.5,1495.7,0.0005939999828115106],[1742378400000,1495.6,1496.8,1495.5,1495.7,0.0010710000060498714],[1742378460000,1495.6,1497.6,1495.6,1497.6,0.0007919999770820141],[1742378520000,1497.6,1498.2,1497.1,1497.9,0.0009629999985918403],[1742378580000,1498,1498.4,1497,1498.3,0.0015910000074654818],[1742378640000,1498.2,1499.2,1498.1,1498.4,0.00304899993352592],[1742378700000,1498.6,1498.6,1497.5,1497.5,0.0010979999788105488],[1742378760000,1497.6,1497.6,1496.8,1497.3,0.0012329999590292573],[1742378820000,1497.2,1498,1497,1498,0.0020240000449121],[1742378880000,1497.9,1498,1497.8,1497.8,0.0007650000043213367],[1742378940000,1497.8,1497.9,1496.3,1496.5,0.0021959999576210976],[1742379000000,1496.5,1497.1,1496.4,1496.7,0.0009629999985918403],[1742379060000,1496.6,1496.8,1495.4,1495.6,0.001269000000320375],[1742379120000,1495.7,1495.8,1495,1495.2,0.000999000039882958],[1742379180000,1495.3,1496.1,1495.2,1495.8,0.0008099999977275729],[1742379240000,1495.9,1496.1,1495.3,1496.1,0.000539999979082495],[1742379300000,1496.1,1496.8,1495.8,1496.1,0.0019150000298395753],[1742379360000,1496,1496.9,1496,1496.8,0.0006120000034570694],[1742379420000,1496.9,1497.8,1496.8,1497.3,0.00044100001105107367],[1742379480000,1497.2,1497.7,1497,1497.6,0.0006300000241026282],[1742379540000,1497.5,1497.7,1497.3,1497.6,0.0002789999998640269],[1742379600000,1497.7,1497.7,1497,1497.4,0.0006840000278316438],[1742379660000,1497.3,1497.9,1497.3,1497.7,0.0008190000080503523],[1742379720000,1497.8,1497.8,1497.2,1497.6,0.0008009999874047935],[1742379780000,1497.5,1497.6,1496.2,1496.4,0.0008190000080503523],[1742379840000,1496.3,1496.8,1496.2,1496.7,0.0005939999828115106],[1742379900000,1496.7,1497.7,1496.7,1497,0.0007919999770820141],[1742379960000,1497.1,1497.1,1496.5,1496.6,0.00072900002123788],[1742380020000,1496.5,1497.7,1496.5,1497.6,0.0007740000146441162],[1742380080000,1497.7,1498.4,1497.6,1497.8,0.0007110000005923212],[1742380140000,1497.7,1498.8,1497.6,1498.8,0.0008280000183731318],[1742380200000,1498.7,1499.2,1498.6,1499,0.000522000016644597],[1742380260000,1499.1,1531.7,1499,1520.2,0.02151400037109852],[1742380320000,1520.3,1524.3,1517.6,1518.5,0.005042999982833862],[1742380380000,1518.6,1523.1,1517.2,1522.8,0.0029980000108480453],[1742380440000,1522.5,1528.1,1522.2,1527.5,0.002839999971911311],[1742380500000,1527.4,1528.1,1521,1521.2,0.0024049999192357063],[1742380560000,1520.8,1522.7,1518,1518.9,0.0014669999945908785],[1742380620000,1519,1519.5,1515.8,1516.7,0.004484999924898148],[1742380680000,1516.6,1517.9,1515,1515.6,0.004356000106781721],[1742380740000,1515.7,1515.8,1513.5,1514.2,0.003768000053241849],[1742380800000,1514.2,1516.4,1513.8,1513.9,0.004102999810129404],[1742380860000,1513.9,1514.3,1511.7,1514.2,0.0061599998734891415],[1742380920000,1514.3,1514.5,1513.1,1513.7,0.0015350000467151403],[1742380980000,1513.5,1513.6,1511.4,1512.7,0.001636000000871718],[1742381040000,1512.8,1517,1512.7,1517,0.003413999918848276],[1742381100000,1517,1517,1513.8,1515.3,0.0015839999541640282],[1742381160000,1515.3,1520.5,1515.3,1520.3,0.0013409999664872885],[1742381220000,1520.3,1522,1518.8,1521.7,0.0037960000336170197],[1742381280000,1521.7,1521.7,1518.8,1519.5,0.0018810000037774444],[1742381340000,1519.6,1522,1519.5,1520.9,0.00811500009149313],[1742381400000,1521,1523.9,1520.9,1523.5,0.003891000058501959],[1742381460000,1523.6,1523.6,1521.2,1523.4,0.004209999926388264],[1742381520000,1523.2,1524,1522.7,1523.4,0.0017770000267773867],[1742381580000,1523.5,1523.6,1521.2,1522.6,0.009704000316560268],[1742381640000,1522.7,1525.2,1522.3,1525,0.003900999901816249],[1742381700000,1524.9,1525,1523.4,1523.5,0.005295999813824892],[1742381760000,1523.7,1524.3,1521.6,1522.2,0.0020959998946636915],[1742381820000,1522.3,1522.5,1520.7,1522,0.004747999832034111],[1742381880000,1522,1522,1520.4,1520.5,0.0027199999894946814],[1742381940000,1520.4,1520.8,1519.2,1519.4,0.0020800000056624413],[1742382000000,1519.4,1525.9,1519.4,1522.6,0.009823000058531761],[1742382060000,1522.7,1525.8,1522.7,1525.7,0.0014850000152364373],[1742382120000,1525.8,1528.7,1524.5,1528.5,0.005243999883532524],[1742382180000,1528.2,1528.6,1525.1,1525.1,0.002171000000089407],[1742382240000,1525.2,1527.5,1525.1,1527,0.0028039999306201935],[1742382300000,1526.9,1527.6,1525.3,1526.9,0.002749999985098839],[1742382360000,1526.9,1527.5,1525.2,1525.3,0.0034169999416917562],[1742382420000,1525.4,1527.2,1524.6,1525.9,0.003220000071451068],[1742382480000,1525.9,1528,1525.5,1528,0.004619999788701534],[1742382540000,1528,1530.6,1528,1529.6,0.0014039999805390835],[1742382600000,1529.7,1536.9,1529.5,1533.8,0.0068339998833835125],[1742382660000,1533.9,1535.6,1530.9,1531.6,0.003063000040128827],[1742382720000,1531.6,1533.4,1531.5,1531.8,0.004019999876618385],[1742382780000,1531.9,1535.2,1531.8,1535.1,0.003693999955430627],[1742382840000,1535.1,1555.9,1534.5,1546.8,0.020268000662326813],[1742382900000,1548.2,1551.5,1545.5,1545.8,0.007805999834090471],[1742382960000,1545.7,1545.8,1543.8,1544.3,0.004207999911159277],[1742383020000,1544.3,1547.4,1544.3,1545.1,0.0020290000829845667],[1742383080000,1545.2,1547.1,1544.8,1546.4,0.0028389999642968178],[1742383140000,1546.2,1547,1545.2,1546.4,0.003916999790817499],[1742383200000,1546.2,1546.3,1543.2,1544.1,0.005462000146508217],[1742383260000,1544.1,1546.9,1543.6,1546.9,0.003854000009596348],[1742383320000,1546.8,1547.6,1545.4,1547,0.0057069999165833],[1742383380000,1547,1551,1547,1549.4,0.004687999840825796],[1742383440000,1549.6,1554.1,1548.5,1553.5,0.006564000155776739],[1742383500000,1553.4,1554.7,1551,1552.7,0.005319000221788883],[1742383560000,1552.6,1560.2,1552.6,1556.5,0.00394099997356534],[1742383620000,1556.3,1557.6,1553.6,1555.2,0.004548999946564436],[1742383680000,1555.3,1556.6,1553.2,1554.4,0.00304599991068244],[1742383740000,1554.2,1554.5,1551.1,1551.9,0.002506999997422099],[1742383800000,1551.8,1552.6,1550.7,1550.9,0.005681000184267759],[1742383860000,1550.7,1551.1,1548.8,1549.9,0.001841000048443675],[1742383920000,1549.7,1551.4,1548.7,1549.9,0.0015750000020489097],[1742383980000,1549.7,1551.3,1548.4,1548.8,0.0027089999057352543],[1742384040000,1548.7,1549.5,1547.9,1548.9,0.0034860000014305115],[1742384100000,1549,1550.8,1548.8,1550.4,0.0022319999989122152],[1742384160000,1550.4,1553.8,1550.4,1553,0.0012329999590292573],[1742384220000,1553.1,1554.2,1551.6,1552.5,0.0019839999731630087],[1742384280000,1552.6,1553.3,1551.8,1552.2,0.006186000071465969],[1742384340000,1552.1,1553.8,1551.7,1552.3,0.003938000183552504],[1742384400000,1552.2,1555.9,1552,1554.4,0.006453000009059906],[1742384460000,1554.6,1559.2,1554.3,1559.2,0.0038469999562948942],[1742384520000,1559.3,1562.9,1558.2,1560.3,0.002710999920964241],[1742384580000,1560.4,1563.2,1558.5,1562.5,0.0041149999015033245],[1742384640000,1562.4,1563.6,1560.9,1561.5,0.004207000136375427],[1742384700000,1561.5,1564.3,1558.5,1558.5,0.005129000172019005],[1742384760000,1558.4,1559.9,1557.3,1558.4,0.0030529999639838934],[1742384820000,1558.3,1560.7,1557.4,1560.7,0.0032889998983591795],[1742384880000,1560.7,1563,1560.4,1562,0.0029819998890161514],[1742384940000,1561.7,1562.1,1558.9,1559.4,0.0018139999592676759],[1742385000000,1559.5,1560.1,1557.7,1558.2,0.00814799964427948],[1742385060000,1558.3,1559.9,1557.1,1559.3,0.002920999890193343],[1742385120000,1559.4,1560,1556.3,1557.2,0.001664999988861382],[1742385180000,1557,1558.6,1556.7,1558.2,0.00203999993391335],[1742385240000,1558.2,1561.1,1557.6,1560.2,0.0027129999361932278],[1742385300000,1560.4,1561.6,1559.8,1560.6,0.0013770000077784061],[1742385360000,1560.5,1560.8,1558.3,1559,0.00484299985691905],[1742385420000,1559,1561.7,1558.3,1560.9,0.0019570000004023314],[1742385480000,1561,1561.3,1560,1560.9,0.0017239999724552035],[1742385540000,1560.8,1561.2,1559.4,1560.1,0.0013139999937266111],[1742385600000,1560,1561.1,1559.4,1559.6,0.006136000156402588],[1742385660000,1559.6,1559.6,1553.2,1553.5,0.003014999907463789],[1742385720000,1553.4,1553.5,1550.7,1552.9,0.003378999885171652],[1742385780000,1552.9,1555,1552,1552.4,0.005843999795615673],[1742385840000,1552.5,1553.8,1552.2,1552.8,0.004191999789327383],[1742385900000,1552.7,1555.8,1552.4,1555.1,0.0018939999863505363],[1742385960000,1555.1,1556.2,1553.9,1554.1,0.003415999934077263],[1742386020000,1554,1554.2,1552.8,1552.9,0.0012150000547990203],[1742386080000,1553,1554.1,1552.4,1552.7,0.002701000077649951],[1742386140000,1552.8,1554.2,1552,1554.2,0.0016609999584034085],[1742386200000,1554.1,1556.2,1553.9,1554.6,0.005404000170528889],[1742386260000,1554.7,1556.7,1554.5,1555.5,0.0021250001154839993],[1742386320000,1555.6,1556.6,1555.1,1555.4,0.0012420000275596976],[1742386380000,1555.4,1555.9,1553.8,1554.4,0.003109999932348728],[1742386440000,1554.7,1555.4,1553,1553.7,0.0013909999979659915],[1742386500000,1553.6,1554.3,1553.1,1554.2,0.0008730000117793679],[1742386560000,1554.3,1555.2,1554.2,1555.1,0.0021520000882446766],[1742386620000,1555.3,1555.7,1554.5,1554.8,0.003237999975681305],[1742386680000,1554.9,1555.5,1554.2,1554.4,0.001062000053934753],[1742386740000,1554.5,1554.5,1551.8,1551.8,0.0011070000473409891],[1742386800000,1551.9,1551.9,1550.2,1550.7,0.002940000034868717],[1742386860000,1550.7,1551.1,1548.8,1549.5,0.0029299999587237835],[1742386920000,1549.6,1550.5,1548.1,1548.2,0.006823000032454729],[1742386980000,1548.1,1548.9,1547.2,1547.3,0.0020469999872148037],[1742387040000,1547.3,1547.6,1545,1546,0.0020520000252872705],[1742387100000,1545.9,1549.2,1545.9,1548.5,0.0026499999221414328],[1742387160000,1548.4,1549.9,1547.1,1548.6,0.0018939999863505363],[1742387220000,1548.6,1548.6,1547.2,1547.7,0.003226999891921878],[1742387280000,1547.6,1548.3,1547.1,1547.7,0.0012329999590292573],[1742387340000,1547.6,1547.8,1545.8,1546.2,0.002583000110462308],[1742387400000,1546.3,1547.4,1545.4,1547.2,0.0014979999978095293],[1742387460000,1547.1,1547.4,1546,1547.4,0.0019120000069960952],[1742387520000,1547.6,1547.8,1545.9,1546.6,0.0017320000333711505],[1742387580000,1546.7,1548.5,1546.7,1548.4,0.0011970000341534615],[1742387640000,1548.3,1548.6,1545.5,1545.5,0.0013139999937266111],[1742387700000,1545.4,1546,1544.2,1544.3,0.004048999864608049],[1742387760000,1544.3,1544.3,1540.4,1542.4,0.00658900011330843],[1742387820000,1542.5,1542.8,1540.7,1541,0.0015800000401213765],[1742387880000,1541.1,1542.1,1539.4,1540,0.0033179998863488436],[1742387940000,1539.9,1540.4,1535.9,1536.3,0.018024999648332596],[1742388000000,1536.3,1537.8,1534.5,1534.6,0.01759300008416176],[1742388060000,1534.7,1536.2,1534.7,1536.1,0.002609000075608492],[1742388120000,1536,1536.2,1535.1,1536.2,0.006225999910384417],[1742388180000,1536.2,1539.9,1536.2,1539.2,0.006626000162214041],[1742388240000,1539.3,1539.5,1538.2,1539.5,0.00686699990183115],[1742388300000,1539.2,1540.8,1539,1540.3,0.00145800004247576],[1742388360000,1540.3,1540.9,1539,1540.5,0.002830999903380871],[1742388420000,1540.4,1540.8,1538.3,1538.4,0.0028299998957663774],[1742388480000,1538.5,1538.7,1537.5,1538.2,0.0037040000315755606],[1742388540000,1538.1,1538.8,1538,1538.2,0.0015249999705702066],[1742388600000,1538.3,1538.6,1537.5,1538,0.0056859999895095825],[1742388660000,1538.2,1540.4,1538,1539.4,0.0011520000407472253],[1742388720000,1539.5,1541.6,1538.9,1541.5,0.0034169999416917562],[1742388780000,1541.5,1542.3,1540.7,1541.5,0.006597999949008226],[1742388840000,1541.6,1542.5,1540.1,1540.4,0.003938999958336353],[1742388900000,1540.8,1541,1539.5,1540.9,0.010703999549150467],[1742388960000,1540.6,1540.9,1539.8,1540.7,0.006324999965727329],[1742389020000,1540.9,1541.8,1540.7,1541.7,0.003148999996483326],[1742389080000,1541.6,1543.7,1541.6,1543.2,0.004608000162988901],[1742389140000,1543.5,1543.6,1542.5,1542.9,0.006254999898374081],[1742389200000,1543.3,1543.3,1541.9,1542.3,0.01460800040513277],[1742389260000,1542.3,1542.3,1539.9,1541.2,0.006289999932050705],[1742389320000,1541,1541.7,1540.1,1540.7,0.013151000253856182],[1742389380000,1540.7,1540.7,1538.7,1539.3,0.009002000093460083],[1742389440000,1539,1539.4,1538.6,1539.3,0.004978000186383724],[1742389500000,1539.4,1545.3,1538.9,1543.6,0.020509999245405197],[1742389560000,1543.6,1545.2,1542.1,1544.8,0.007412999868392944],[1742389620000,1544.9,1549.7,1544.9,1545.8,0.006126000080257654],[1742389680000,1545.3,1548.5,1544.6,1546.4,0.004507000092417002],[1742389740000,1546.3,1547.8,1545.3,1547.8,0.0013229999458417296],[1742389800000,1547.7,1557.2,1547.7,1554,0.019812000915408134],[1742389860000,1554.1,1554.4,1550.4,1550.8,0.002672000089660287],[1742389920000,1550.9,1551.9,1549.4,1550.7,0.0024480000138282776],[1742389980000,1550.5,1551.3,1548.6,1549.3,0.006504999939352274],[1742390040000,1549.4,1550.6,1549,1549.8,0.003710000077262521],[1742390100000,1549.8,1552.8,1549.7,1551.8,0.006897999905049801],[1742390160000,1551.7,1554,1550,1553.2,0.00395999988541007],[1742390220000,1553.3,1555.3,1551.1,1555.2,0.003727999981492758],[1742390280000,1555.4,1556.6,1550.4,1551.7,0.0023560000117868185],[1742390340000,1551.6,1553.8,1550.7,1552.5,0.0019779999274760485],[1742390400000,1552.4,1552.7,1547.3,1548.7,0.003874999936670065],[1742390460000,1548.8,1550.1,1545.6,1546.5,0.007015999872237444],[1742390520000,1546.6,1546.7,1543.2,1546.1,0.004366000182926655],[1742390580000,1546,1548.4,1545.3,1547.7,0.0025470000691711903],[1742390640000,1547.7,1548.1,1545.2,1546.5,0.002394000068306923],[1742390700000,1546.6,1546.7,1543.3,1544.5,0.0026459998916834593],[1742390760000,1544.5,1547.3,1543.8,1546.6,0.0020290000829845667],[1742390820000,1546.6,1547.7,1546.1,1546.4,0.0038840000052005053],[1742390880000,1546.5,1547,1545.1,1547,0.004761999938637018],[1742390940000,1547.1,1550.8,1546.4,1549,0.003292999928817153],[1742391000000,1549.1,1549.3,1545.3,1547.2,0.004877000115811825],[1742391060000,1547.3,1550.5,1547,1547.9,0.0032160000409930944],[1742391120000,1547.8,1550.5,1546.7,1548.7,0.005090000107884407],[1742391180000,1548.6,1551.3,1548.4,1548.8,0.0023880000226199627],[1742391240000,1548.7,1549.4,1546.7,1546.7,0.003114999970421195],[1742391300000,1546.6,1550.3,1546.5,1547.5,0.002658999990671873],[1742391360000,1547.6,1547.8,1545,1545.1,0.0025019999593496323],[1742391420000,1545.1,1546.2,1544.3,1546.1,0.0014130000490695238],[1742391480000,1546.2,1550.1,1546.2,1549.8,0.017297999933362007],[1742391540000,1549.8,1550.7,1549.5,1549.9,0.0023320000618696213],[1742391600000,1549.8,1552.2,1549.8,1551,0.002047999994829297],[1742391660000,1551,1551.9,1549,1549.6,0.0034169999416917562],[1742391720000,1549.8,1551.8,1548.6,1549.6,0.0037430000957101583],[1742391780000,1549.8,1551.3,1549.3,1549.9,0.00355300004594028],[1742391840000,1550,1550.7,1549,1550.5,0.0035780000034719706],[1742391900000,1550.4,1554.1,1550,1553.2,0.004095999989658594],[1742391960000,1553.1,1555.3,1552,1553,0.00367900007404387],[1742392020000,1553.2,1554.3,1552.4,1553.6,0.0019120000069960952],[1742392080000,1553.6,1554.7,1552.4,1552.5,0.002303000073879957],[1742392140000,1552.4,1553.9,1551.4,1553.1,0.001538999960757792],[1742392200000,1553,1554.5,1552.9,1553.5,0.0018139999592676759],[1742392260000,1553.6,1555.2,1552.9,1553.4,0.0026950000319629908],[1742392320000,1553.6,1555.1,1551.9,1554.7,0.002374999923631549],[1742392380000,1554.8,1556.2,1554.8,1555.6,0.0024480000138282776],[1742392440000,1555.6,1558.2,1555.1,1555.1,0.0055069997906684875],[1742392500000,1554.7,1556,1552.5,1552.5,0.002747999969869852],[1742392560000,1552.6,1554.7,1552.6,1554.7,0.0011340000201016665],[1742392620000,1554.6,1555.4,1553.4,1553.5,0.0027000000700354576],[1742392680000,1553.6,1554.2,1551.9,1552.1,0.00558600015938282],[1742392740000,1552.1,1553.2,1551.5,1552.6,0.0021329999435693026],[1742392800000,1552.5,1554.9,1552.4,1554.5,0.009778999723494053],[1742392860000,1554.4,1556.8,1554.4,1556.3,0.004201000090688467],[1742392920000,1556.3,1557.2,1553.3,1554.3,0.0039980001747608185],[1742392980000,1554.4,1555.8,1553.9,1554.6,0.004736999981105328],[1742393040000,1554.6,1555.8,1554.6,1554.6,0.004505000077188015],[1742393100000,1554.6,1555.9,1553.4,1555.5,0.007600000128149986],[1742393160000,1555.6,1556.4,1554.6,1555.6,0.003837000112980604],[1742393220000,1555.6,1561.5,1555,1560,0.004358999896794558],[1742393280000,1560.1,1561,1557.9,1561,0.00228599994443357],[1742393340000,1560.9,1570.8,1560.5,1566.9,0.011745999567210674],[1742393400000,1567,1567.6,1564.5,1565,0.0018489999929443002],[1742393460000,1565.1,1565.1,1561.9,1563.9,0.004401999991387129],[1742393520000,1564,1565,1562.6,1563.6,0.01580199971795082],[1742393580000,1563.7,1564.7,1561,1561.5,0.00904799997806549],[1742393640000,1561.5,1561.7,1559.2,1560.3,0.004255000036209822],[1742393700000,1560.3,1561.2,1559,1559.6,0.003396000014618039],[1742393760000,1559.7,1561.5,1559.5,1561.5,0.019950000569224358],[1742393820000,1561.4,1562.5,1560.5,1561,0.026551000773906708],[1742393880000,1561.1,1561.8,1560.9,1561.2,0.004141000099480152],[1742393940000,1561.2,1563.7,1560.7,1563.1,0.010615999810397625],[1742394000000,1563,1565.3,1563,1565.3,0.00863100029528141],[1742394060000,1564.9,1565.2,1563,1564.3,0.004437000025063753],[1742394120000,1564.4,1565.1,1563.1,1564,0.01019699964672327],[1742394180000,1563.9,1564.4,1562.7,1563.1,0.007753000129014254],[1742394240000,1563.1,1563.2,1561.2,1561.6,0.006850000005215406],[1742394300000,1561.5,1561.6,1559.8,1560.3,0.008427999913692474],[1742394360000,1560.5,1562,1559.8,1560.4,0.005834999959915876],[1742394420000,1560.4,1561.1,1558.6,1560.2,0.0046350001357495785],[1742394480000,1560.3,1560.4,1559.5,1560.1,0.0012240000069141388],[1742394540000,1560.1,1560.3,1556.7,1557.6,0.004519999958574772],[1742394600000,1557.5,1558,1554.6,1554.6,0.006883999798446894],[1742394660000,1554.5,1557.4,1553.6,1555.2,0.005698000080883503],[1742394720000,1555.5,1558.3,1555,1558,0.0037239999510347843],[1742394780000,1557.9,1559.4,1557.8,1558.2,0.002747999969869852],[1742394840000,1558.3,1560.1,1557.3,1559.7,0.003003000048920512],[1742394900000,1559.6,1561.5,1559,1559.3,0.011746999807655811],[1742394960000,1559.2,1559.4,1558.1,1559,0.001538999960757792],[1742395020000,1558.9,1561.4,1558.9,1561.2,0.0013589999871328473],[1742395080000,1561.2,1562.7,1560.3,1560.5,0.0017950000474229455],[1742395140000,1560.6,1562,1560.5,1562,0.002268000040203333],[1742395200000,1562,1563,1561.9,1562.6,0.0029170000925660133],[1742395260000,1562.3,1562.9,1560.7,1560.9,0.0022950000129640102],[1742395320000,1561,1562.5,1560.3,1562.5,0.0025369999930262566],[1742395380000,1562.6,1563.3,1561,1561.7,0.0039450000040233135],[1742395440000,1561.8,1561.9,1559.9,1561,0.002268000040203333],[1742395500000,1560.8,1561.3,1559.5,1560,0.0024339999072253704],[1742395560000,1560.1,1560.9,1559,1560.5,0.0018500000005587935],[1742395620000,1560.4,1564,1560.4,1563.4,0.0029460000805556774],[1742395680000,1563.5,1565,1563.1,1563.4,0.0019660000689327717],[1742395740000,1563.4,1563.5,1562,1562.4,0.0013770000077784061],[1742395800000,1562.5,1563.7,1562.2,1563.6,0.0019209999591112137],[1742395860000,1563.7,1564.5,1562.8,1563.2,0.0012779999524354935],[1742395920000,1563.1,1563.3,1562.3,1563.2,0.0015569999814033508],[1742395980000,1563.3,1563.6,1562.1,1562.2,0.0013229999458417296],[1742396040000,1562.1,1563.5,1562.1,1562.6,0.0018759999657049775],[1742396100000,1562.5,1563.9,1562.4,1563.5,0.0011790000135079026],[1742396160000,1563.5,1564.1,1562.9,1562.9,0.00164899998344481],[1742396220000,1562.9,1564.2,1562.9,1563.2,0.0018860000418499112],[1742396280000,1563.3,1563.8,1563,1563,0.0010710000060498714],[1742396340000,1563.1,1564.1,1563,1563.5,0.0033019999973475933],[1742396400000,1563.5,1564.2,1562.5,1564.1,0.0016599999507889152],[1742396460000,1564,1565,1563.6,1564.3,0.0023499999660998583],[1742396520000,1564.2,1566.2,1564.1,1564.4,0.0017679999582469463],[1742396580000,1564.6,1566.8,1564.3,1565.8,0.0028389999642968178],[1742396640000,1565.9,1566.4,1565.5,1566,0.0008909999742172658],[1742396700000,1565.9,1567.8,1565.8,1567.6,0.0025319999549537897],[1742396760000,1567.8,1571.3,1567.5,1570.3,0.0032079999800771475],[1742396820000,1570.2,1570.9,1568.5,1568.9,0.004265999887138605],[1742396880000,1569,1569.5,1567.8,1569.1,0.0010260000126436353],[1742396940000,1569,1569,1567.5,1568.5,0.002213000087067485],[1742397000000,1568.4,1569.8,1568.2,1569,0.004985999781638384],[1742397060000,1568.9,1569.8,1567.6,1568,0.001917000045068562],[1742397120000,1567.9,1568.4,1566.6,1567.6,0.0032579998951405287],[1742397180000,1567.4,1567.7,1566.3,1566.8,0.002560999942943454],[1742397240000,1566.7,1566.9,1563.9,1565,0.0012870000209659338],[1742397300000,1565.1,1566,1565.1,1565.9,0.0024429999757558107],[1742397360000,1565.8,1565.8,1563.6,1564,0.0037609999999403954],[1742397420000,1563.9,1563.9,1561.2,1561.2,0.0032689999788999557],[1742397480000,1561.2,1561.9,1560.3,1561.2,0.003375000087544322],[1742397540000,1561.1,1561.3,1560.1,1560.2,0.0007830000249668956],[1742397600000,1560.3,1562.3,1560.2,1562.3,0.0017839999636635184],[1742397660000,1562.3,1563.9,1562.3,1563.8,0.003513999981805682],[1742397720000,1563.9,1565.9,1563.7,1565.8,0.003857000032439828],[1742397780000,1565.9,1566,1564.7,1565.4,0.00113800005055964],[1742397840000,1565.5,1565.9,1565.3,1565.5,0.0006120000034570694],[1742397900000,1565.4,1566.5,1563.6,1565.8,0.006868999917060137],[1742397960000,1566.1,1567.7,1566,1567.7,0.003920999821275473],[1742398020000,1567.6,1568.3,1566.9,1567,0.0014270000392571092],[1742398080000,1567,1567,1565.4,1566.4,0.004664999898523092],[1742398140000,1566.5,1567,1565.6,1565.6,0.002002999885007739],[1742398200000,1565.7,1566.1,1564,1565.2,0.002948000095784664],[1742398260000,1564.8,1566.6,1564.4,1566.6,0.0025599999353289604],[1742398320000,1566.6,1569.3,1566.6,1568.6,0.003386999946087599],[1742398380000,1568.5,1569.4,1568,1568.3,0.0025259999092668295],[1742398440000,1568.4,1569.5,1567.2,1568.8,0.006178000010550022],[1742398500000,1568.8,1569,1567.1,1567.3,0.0021329999435693026],[1742398560000,1567.3,1570.1,1567.2,1570.1,0.001959000015631318],[1742398620000,1570.1,1575.1,1569.9,1571.1,0.005886999890208244],[1742398680000,1571,1572.8,1571,1572.1,0.0011609999928623438],[1742398740000,1572.2,1572.2,1569.6,1569.9,0.0028609998989850283],[1742398800000,1569.8,1570.8,1569.8,1570.7,0.0008730000117793679],[1742398860000,1570.6,1571.7,1570.1,1571.2,0.0022070000413805246],[1742398920000,1571.3,1575.7,1571,1575.4,0.004280999768525362],[1742398980000,1575.3,1577.2,1574.2,1576.3,0.0037559999618679285],[1742399040000,1576.3,1577,1575.1,1576.1,0.0016329999780282378],[1742399100000,1576.2,1576.8,1574.6,1574.7,0.0049680001102387905],[1742399160000,1574.7,1574.7,1572.9,1573.3,0.004813000094145536],[1742399220000,1573.4,1575.6,1573.4,1575.6,0.002240000059828162],[1742399280000,1575.4,1575.7,1574.4,1574.7,0.0021069999784231186],[1742399340000,1574.9,1577.4,1574.8,1577.3,0.0025690000038594007],[1742399400000,1577.6,1581.4,1577.6,1579.2,0.0186769999563694],[1742399460000,1579.2,1581.1,1579.2,1580.5,0.002443999983370304],[1742399520000,1580.5,1580.5,1578.4,1578.7,0.001597000053152442],[1742399580000,1578.8,1580.3,1578.7,1580,0.0020979999098926783],[1742399640000,1579.9,1582.4,1579,1580.9,0.006750999949872494],[1742399700000,1580.8,1582.4,1580,1581.5,0.0045830002054572105],[1742399760000,1581.5,1583.8,1581,1582.3,0.005117000080645084],[1742399820000,1582.4,1582.6,1580.5,1580.8,0.0010890000266954303],[1742399880000,1580.7,1580.9,1577.9,1578.2,0.0028490000404417515],[1742399940000,1578.3,1578.3,1577.1,1577.6,0.0033209999091923237],[1742400000000,1577.7,1578.2,1575.2,1575.4,0.0055160000920295715],[1742400060000,1575.3,1576.1,1574,1574.4,0.002420000033453107],[1742400120000,1574.5,1575.5,1573.8,1575.1,0.0021869998890906572],[1742400180000,1575.3,1575.8,1574.5,1574.9,0.0011699999449774623],[1742400240000,1574.7,1575.4,1574,1574.3,0.0007830000249668956],[1742400300000,1574.2,1574.8,1574,1574.1,0.001462999964132905],[1742400360000,1574,1574.3,1572.2,1572.7,0.002831999910995364],[1742400420000,1572.6,1572.6,1571.6,1572.1,0.001269000000320375],[1742400480000,1572.1,1575.6,1572.1,1575.6,0.0012509999796748161],[1742400540000,1575.7,1576.9,1575.6,1576.5,0.003410999896004796],[1742400600000,1576.5,1576.8,1573.9,1573.9,0.006300000008195639],[1742400660000,1573.9,1574.6,1573.4,1573.4,0.004860000219196081],[1742400720000,1573.4,1573.9,1570.9,1571.2,0.005760000087320805],[1742400780000,1571.2,1572.4,1570,1572.4,0.006120000034570694],[1742400840000,1572.4,1572.8,1571.7,1572.2,0.004815000109374523],[1742400900000,1572.2,1572.3,1569.6,1570.7,0.005714999977499247],[1742400960000,1570.7,1570.9,1569.9,1570.5,0.005400000140070915],[1742401020000,1570.5,1570.6,1569.5,1570.2,0.0046350001357495785],[1742401080000,1570.6,1570.6,1568.4,1569.2,0.005760000087320805],[1742401140000,1569.2,1570.8,1569.2,1570.8,0.005264999810606241],[1742401200000,1570.8,1570.8,1568.9,1569.9,0.005400000140070915],[1742401260000,1569.9,1570.9,1569.4,1570.8,0.005444999784231186],[1742401320000,1570.8,1572,1570.8,1571.9,0.005355000030249357],[1742401380000,1571.9,1574.2,1571.9,1573.9,0.006300000008195639],[1742401440000,1573.9,1573.9,1571.7,1572.5,0.005805000197142363],[1742401500000,1572.5,1572.5,1570.7,1571.6,0.0049589998088777065],[1742401560000,1571.6,1572,1570.7,1571.4,0.005619999952614307],[1742401620000,1571.4,1572.3,1571.4,1571.8,0.004004999995231628],[1742401680000,1571.7,1571.8,1570.2,1571.1,0.006120000034570694],[1742401740000,1571.1,1572,1571,1571.6,0.005355000030249357],[1742401800000,1571.7,1572.1,1569.5,1569.5,0.006165000144392252],[1742401860000,1569.5,1569.9,1567.8,1568.7,0.005400000140070915],[1742401920000,1568.7,1569.9,1568.7,1569.9,0.004815000109374523],[1742401980000,1569.9,1571.6,1569.9,1570.1,0.00558000011369586],[1742402040000,1569.5,1570.9,1569.4,1570.9,0.005444999784231186],[1742402100000,1570.9,1572.2,1570.6,1570.8,0.006390000227838755],[1742402160000,1570.7,1570.9,1569.9,1570.6,0.005894999951124191],[1742402220000,1570.6,1570.6,1568.9,1568.9,0.0052200001664459705],[1742402280000,1569,1569.6,1568.8,1569.6,0.005805000197142363],[1742402340000,1569.6,1571.3,1569.6,1570.6,0.004995000082999468],[1742402400000,1570.6,1571.7,1570,1571.4,0.005805000197142363],[1742402460000,1571.4,1571.4,1570.6,1570.7,0.006074999924749136],[1742402520000,1570.7,1572.1,1570.6,1572.1,0.003329999977722764],[1742402580000,1572.1,1572.1,1569.9,1569.9,0.004364999942481518],[1742402640000,1569.9,1569.9,1568.9,1569.6,0.00558000011369586],[1742402700000,1569.6,1571,1569.5,1570.1,0.006029999814927578],[1742402760000,1570.1,1572.8,1570.1,1572.8,0.0053820000030100346],[1742402820000,1572.8,1575.4,1572.8,1574.8,0.004472999833524227],[1742402880000,1574.8,1574.8,1573.4,1574.3,0.005355000030249357],[1742402940000,1574.3,1574.3,1573,1573.7,0.005669999867677689],[1742403000000,1573.7,1573.8,1572.9,1573.8,0.007065000012516975],[1742403060000,1573.8,1573.8,1571.9,1572.3,0.004860000219196081],[1742403120000,1572.3,1574.8,1572.3,1574.8,0.005309999920427799],[1742403180000,1574.8,1576.6,1574.8,1576.5,0.006264000199735165],[1742403240000,1576.5,1578.5,1576.4,1578,0.0052919997833669186],[1742403300000,1577.9,1578.4,1576.4,1577.2,0.006074999924749136],[1742403360000,1577.1,1577.7,1577.1,1577.1,0.0050849998369812965],[1742403420000,1577.1,1577.6,1576.7,1577.5,0.005849999841302633],[1742403480000,1577.4,1577.7,1576.8,1576.8,0.005040000192821026],[1742403540000,1576.8,1576.9,1575.4,1576.8,0.004815000109374523],[1742403600000,1577,1577,1576.1,1576.6,0.00661499984562397],[1742403660000,1576.6,1576.6,1574.9,1575.4,0.00494999997317791],[1742403720000,1575.4,1575.9,1574.2,1574.9,0.005940000060945749],[1742403780000,1574.9,1576.5,1574.9,1576.4,0.004095000214874744],[1742403840000,1576.4,1576.5,1575.1,1575.8,0.004769999999552965],[1742403900000,1575.9,1577.7,1575.9,1577.7,0.0045449999161064625],[1742403960000,1577.7,1577.8,1576.1,1577.1,0.005985000170767307],[1742404020000,1577.1,1577.2,1576.6,1576.8,0.0037799999117851257],[1742404080000,1576.8,1576.8,1576.2,1576.3,0.004724999889731407],[1742404140000,1576.3,1576.5,1575.6,1576.1,0.004995000082999468],[1742404200000,1576.1,1576.8,1575.7,1576.8,0.0046350001357495785],[1742404260000,1576.9,1577.3,1576.4,1576.4,0.0045449999161064625],[1742404320000,1576.4,1576.4,1574.6,1574.9,0.005444999784231186],[1742404380000,1574.9,1574.9,1574.2,1574.8,0.005400000140070915],[1742404440000,1574.9,1574.9,1573.1,1574.3,0.005543999839574099],[1742404500000,1574.3,1574.3,1573.4,1574.1,0.005805000197142363],[1742404560000,1574.1,1574.8,1573,1573.6,0.006659999955445528],[1742404620000,1573.5,1574.7,1573.1,1574.7,0.005400000140070915],[1742404680000,1574.7,1575.3,1574.6,1575.3,0.004769999999552965],[1742404740000,1575.3,1576.8,1575.2,1576.8,0.004329000134021044],[1742404800000,1576.8,1577.1,1575.9,1577.1,0.005400000140070915],[1742404860000,1577.1,1577.5,1576.9,1577,0.005625000223517418],[1742404920000,1577,1577.4,1575.7,1576.1,0.004230000078678131],[1742404980000,1576.1,1576.4,1575.7,1576.4,0.0034199999645352364],[1742405040000,1576.4,1576.7,1575.9,1576.3,0.004815000109374523],[1742405100000,1576.4,1576.4,1574.9,1575,0.0028349999338388443],[1742405160000,1574.9,1574.9,1573.6,1574,0.0046350001357495785],[1742405220000,1574,1574.7,1574,1574.7,0.004184999968856573],[1742405280000,1574.7,1574.7,1573.3,1573.9,0.005309999920427799],[1742405340000,1573.9,1574,1571.5,1571.8,0.005489999894052744],[1742405400000,1571.9,1572.6,1570.1,1571.7,0.006264000199735165],[1742405460000,1571.7,1571.7,1567.4,1569,0.005903999786823988],[1742405520000,1568.9,1568.9,1566.5,1567.5,0.005625000223517418],[1742405580000,1567.5,1567.5,1563.3,1564.4,0.006093000061810017],[1742405640000,1564.4,1565.4,1563.7,1564.3,0.005309999920427799],[1742405700000,1564.3,1566.7,1564.3,1564.9,0.006300000008195639],[1742405760000,1564.9,1565.8,1563.4,1565.1,0.0074789999052882195],[1742405820000,1565.1,1565.2,1562.7,1563.3,0.006138000171631575],[1742405880000,1563.3,1564,1560.8,1563,0.006056999787688255],[1742405940000,1563,1563.6,1562.1,1562.1,0.004004999995231628],[1742406000000,1562.1,1567.1,1558.5,1564,0.009018000215291977],[1742406060000,1564,1564.4,1560.8,1561.4,0.007019999902695417],[1742406120000,1561.4,1562.5,1561.2,1561.5,0.005355000030249357],[1742406180000,1561.5,1562.1,1559.7,1560.6,0.006390000227838755],[1742406240000,1560.6,1560.6,1555.5,1556.7,0.006506999954581261],[1742406300000,1556.8,1556.8,1554,1555,0.010138999670743942],[1742406360000,1555,1557.2,1555,1555.2,0.005625000223517418],[1742406420000,1555.6,1556.1,1552.9,1555.5,0.006705000065267086],[1742406480000,1556,1557.3,1556,1556.9,0.005849999841302633],[1742406540000,1556.9,1557.4,1555.5,1556.4,0.006885000038892031],[1742406600000,1556.4,1559.1,1556.3,1558.2,0.006839999929070473],[1742406660000,1558.2,1559.4,1558.2,1559.4,0.005940000060945749],[1742406720000,1559.4,1559.4,1557.5,1558.4,0.005309999920427799],[1742406780000,1558.3,1558.4,1557.2,1558.4,0.005894999951124191],[1742406840000,1558.3,1560,1558.3,1560,0.004679999779909849],[1742406900000,1560.1,1561,1560,1560,0.005805000197142363],[1742406960000,1559.9,1563.3,1559.8,1563.2,0.006283000111579895],[1742407020000,1563.2,1563.2,1560.5,1560.9,0.0051750000566244125],[1742407080000,1560.9,1561.5,1560.2,1561.1,0.006074999924749136],[1742407140000,1561.1,1561.2,1560.2,1561.1,0.0050039999186992645],[1742407200000,1561,1584.8,1555.4,1570.9,0.01621999964118004],[1742407260000,1571,1575,1566.4,1566.6,0.012051999568939209],[1742407320000,1566.6,1566.7,1560.9,1561.3,0.010692000389099121],[1742407380000,1561.3,1565.8,1559.6,1562.4,0.010215000249445438],[1742407440000,1562.9,1563.9,1560.3,1560.3,0.010080000385642052],[1742407500000,1560.3,1560.5,1553.5,1554.9,0.011239999905228615],[1742407560000,1554.5,1555,1544.1,1544.1,0.010777000337839127],[1742407620000,1544.1,1547.7,1538.5,1547.2,0.011831000447273254],[1742407680000,1547.3,1552.4,1545.8,1547.6,0.010323000140488148],[1742407740000,1547.7,1554.2,1547.6,1553.4,0.009765000082552433],[1742407800000,1553.5,1559.2,1553.5,1559.1,0.009854000061750412],[1742407860000,1559.1,1564.2,1559,1560.4,0.009463000111281872],[1742407920000,1560.4,1563.7,1560.4,1562.4,0.00989499967545271],[1742407980000,1562.4,1563.6,1560.4,1561.1,0.00812700018286705],[1742408040000,1560.6,1561.9,1559.8,1561.1,0.007199999876320362],[1742408100000,1561.2,1568.1,1561.2,1567.6,0.008864999748766422],[1742408160000,1567.7,1568.1,1562.4,1565.3,0.008864999748766422],[1742408220000,1565.3,1566.6,1564.1,1564.4,0.00791999977082014],[1742408280000,1564.6,1564.6,1562.7,1562.8,0.007335000205785036],[1742408340000,1562.8,1564.2,1557.9,1557.9,0.00849200040102005],[1742408400000,1557.7,1559.6,1555,1555.8,0.008391999639570713],[1742408460000,1555.8,1556.8,1552.9,1555.1,0.008369999937713146],[1742408520000,1555.1,1559.2,1555.1,1558.5,0.008414999581873417],[1742408580000,1558.5,1559,1556.9,1557.6,0.006750000175088644],[1742408640000,1557.6,1558.2,1555.5,1556,0.0075599998235702515],[1742408700000,1556,1557.2,1555.3,1555.4,0.007253999821841717],[1742408760000,1555.5,1556.8,1551.7,1553.4,0.007379999849945307],[1742408820000,1553.4,1554.3,1553.3,1554,0.006525000091642141],[1742408880000,1554,1554.5,1552.2,1552.6,0.006839999929070473],[1742408940000,1552.6,1552.8,1549.8,1552.5,0.007784999907016754],[1742409000000,1552.6,1558,1552.5,1555.1,0.009549000300467014],[1742409060000,1555.1,1559.7,1555.1,1559.6,0.008063999935984612],[1742409120000,1559.6,1562.4,1559.4,1562.1,0.00863999966531992],[1742409180000,1561.6,1563,1558.8,1558.9,0.009189000353217125],[1742409240000,1558.9,1558.9,1555.8,1558,0.008009999990463257],[1742409300000,1558.1,1559.6,1556.4,1556.4,0.007199999876320362],[1742409360000,1556.4,1558.2,1555.9,1555.9,0.007965000346302986],[1742409420000,1555.9,1557.5,1555.9,1556.9,0.006839999929070473],[1742409480000,1557,1557.4,1554.1,1555.2,0.006444000173360109],[1742409540000,1555.3,1555.8,1553.3,1554.4,0.007739999797195196],[1742409600000,1554.4,1554.9,1552.2,1552.2,0.008100000210106373],[1742409660000,1552.3,1556.7,1552.3,1555.7,0.007784999907016754],[1742409720000,1555.6,1557.3,1554.9,1556.6,0.007515000179409981],[1742409780000,1556.6,1557,1555.4,1556.1,0.007065000012516975],[1742409840000,1556.1,1556.8,1555.4,1555.7,0.007335000205785036],[1742409900000,1555.7,1558.8,1555.7,1558.1,0.007460999768227339],[1742409960000,1558,1558.1,1555.2,1556.2,0.008144999854266644],[1742410020000,1556.2,1556.7,1555.4,1555.9,0.00787500012665987],[1742410080000,1555.9,1557.9,1555.8,1557.5,0.007424999959766865],[1742410140000,1557.5,1558.3,1556.6,1557.3,0.006606000009924173],[1742410200000,1557.4,1558.8,1557.1,1558.5,0.007199999876320362],[1742410260000,1558.5,1561.8,1558.1,1561.8,0.007569999899715185],[1742410320000,1561.8,1565.9,1561.7,1565,0.008073000237345695],[1742410380000,1565,1572.5,1564.9,1572.5,0.009116999804973602],[1742410440000,1573.1,1573.1,1566,1566.8,0.009297000244259834],[1742410500000,1566.8,1569.3,1564.9,1568.9,0.007929000072181225],[1742410560000,1569,1572.2,1569,1572.2,0.009584999643266201],[1742410620000,1572.2,1574.6,1572,1573.1,0.008621999993920326],[1742410680000,1573.2,1574.3,1571.5,1572.2,0.008369999937713146],[1742410740000,1572.2,1574.6,1570.9,1570.9,0.008414999581873417],[1742410800000,1571,1574.9,1570.9,1572.3,0.009359999559819698],[1742410860000,1572.3,1572.5,1567.7,1568.1,0.009530999697744846],[1742410920000,1568.1,1569.4,1566.6,1567.1,0.00827100034803152],[1742410980000,1567.1,1568.5,1565.4,1567.8,0.009224999696016312],[1742411040000,1567.8,1568.8,1566.2,1566.4,0.009045000188052654],[1742411100000,1566.5,1567.8,1564.2,1567.4,0.00774900009855628],[1742411160000,1567.5,1571.9,1567.3,1571.1,0.008693999610841274],[1742411220000,1571.1,1571.8,1570.1,1570.9,0.008802000433206558],[1742411280000,1570.9,1573.1,1570.7,1573.1,0.008073000237345695],[1742411340000,1573.1,1575.8,1572.9,1573.7,0.009153000079095364],[1742411400000,1573.7,1575.3,1570.8,1571.7,0.007739999797195196],[1742411460000,1571.7,1573.2,1569.4,1569.7,0.008352000266313553],[1742411520000,1569.7,1569.7,1566.7,1569.1,0.007938000373542309],[1742411580000,1569.1,1569.9,1568.3,1568.6,0.008100000210106373],[1742411640000,1568.5,1571.9,1568.5,1571.3,0.008054999634623528],[1742411700000,1571.3,1572.3,1569.7,1570.3,0.008190000429749489],[1742411760000,1570.3,1571.5,1569.4,1570.1,0.007110000122338533],[1742411820000,1570.1,1571.1,1569.1,1570.5,0.00827999971807003],[1742411880000,1570.5,1573.2,1570.4,1570.4,0.008433000184595585],[1742411940000,1570.4,1572.6,1570.4,1571.7,0.008009999990463257],[1742412000000,1571.6,1571.7,1565.7,1566.6,0.00814799964427948],[1742412060000,1566.6,1566.6,1560.8,1562.8,0.006794999819248915],[1742412120000,1562.8,1563.2,1561.3,1561.6,0.007110000122338533],[1742412180000,1561.6,1562.8,1558.9,1562.8,0.007311999797821045],[1742412240000,1562.9,1562.9,1560.5,1561.1,0.007784999907016754],[1742412300000,1561.1,1562.8,1560.5,1561.9,0.008054999634623528],[1742412360000,1561.9,1561.9,1559.3,1559.4,0.006930000148713589],[1742412420000,1559.4,1559.4,1555.8,1556.5,0.008144999854266644],[1742412480000,1556.9,1559.6,1555.7,1556.1,0.007298999931663275],[1742412540000,1556.1,1557.4,1555,1557.2,0.008009999990463257],[1742412600000,1557.2,1559.4,1556.6,1558.3,0.00846800021827221],[1742412660000,1558.3,1560.2,1558.1,1558.4,0.0074970000423491],[1742412720000,1558.4,1560.7,1558.2,1559.6,0.007470000069588423],[1742412780000,1559.5,1561.6,1559.5,1560.5,0.008000999689102173],[1742412840000,1560.5,1561,1558.9,1559.1,0.007739999797195196],[1742412900000,1559.1,1559.7,1555.2,1555.3,0.008369999937713146],[1742412960000,1555.3,1558.9,1555.3,1558.2,0.0075599998235702515],[1742413020000,1558.2,1558.6,1556.6,1557.2,0.006461999844759703],[1742413080000,1557.7,1560.9,1557.6,1560.5,0.006479999981820583],[1742413140000,1560.6,1560.6,1558.5,1559.9,0.006390000227838755],[1742413200000,1559.7,1561,1559.2,1560.6,0.006399000063538551],[1742413260000,1560.6,1563,1560.6,1563,0.00687999976798892],[1742413320000,1562.9,1563.9,1562.9,1563.1,0.006254999898374081],[1742413380000,1563.5,1564.5,1561.5,1561.7,0.006390000227838755],[1742413440000,1561.6,1563.9,1561.6,1563.6,0.005355000030249357],[1742413500000,1563.6,1563.7,1562.2,1563.6,0.006479999981820583],[1742413560000,1563.7,1563.7,1561.5,1562.3,0.006794999819248915],[1742413620000,1562.4,1563.2,1561.5,1563.2,0.005849999841302633],[1742413680000,1563.2,1564.2,1561.7,1562.6,0.005985000170767307],[1742413740000,1562.6,1563,1560.9,1561.4,0.006300000008195639],[1742413800000,1560.4,1560.7,1558.1,1558.3,0.006876000203192234],[1742413860000,1558.3,1559.7,1557.4,1559.6,0.006570000201463699],[1742413920000,1559.6,1560,1559.1,1559.6,0.0052200001664459705],[1742413980000,1559.5,1561.8,1558.9,1561.4,0.006101999897509813],[1742414040000,1561.5,1562.1,1561.3,1561.9,0.00558000011369586],[1742414100000,1561.9,1561.9,1558.1,1558.6,0.005760000087320805],[1742414160000,1558.7,1560.4,1558.6,1560.4,0.004995000082999468],[1742414220000,1560.4,1560.8,1558.1,1558.1,0.005714999977499247],[1742414280000,1558.1,1559.7,1558.1,1558.5,0.004410000052303076],[1742414340000,1558.5,1560.9,1558.3,1560.9,0.00791999977082014],[1742414400000,1560.9,1561.5,1560.8,1561.4,0.005102999974042177],[1742414460000,1561.3,1561.3,1560.2,1560.6,0.004410000052303076],[1742414520000,1560.3,1561.9,1560.2,1561.6,0.004995000082999468],[1742414580000,1561.6,1564.8,1561.6,1564.1,0.005138999782502651],[1742414640000,1564.1,1565,1564.1,1564.9,0.004410000052303076],[1742414700000,1564.9,1568.1,1564.8,1568.1,0.0050940001383423805],[1742414760000,1568.1,1569.4,1567.4,1567.6,0.006345000118017197],[1742414820000,1567.6,1568.9,1566.8,1566.8,0.005355000030249357],[1742414880000,1566.8,1566.9,1566.1,1566.3,0.0044999998062849045],[1742414940000,1566.2,1567.2,1566.2,1566.8,0.005355000030249357],[1742415000000,1566.8,1567.2,1565.9,1566.3,0.004184999968856573],[1742415060000,1565.9,1568.1,1565.9,1567.7,0.0045449999161064625],[1742415120000,1567.7,1567.7,1565.7,1566.2,0.004724999889731407],[1742415180000,1566.6,1567.5,1566.2,1567.4,0.004095000214874744],[1742415240000,1567.4,1567.6,1565.8,1565.8,0.003645000047981739],[1742415300000,1565.8,1568.8,1565.8,1568.8,0.00431999983265996],[1742415360000,1568.8,1570.4,1568.8,1570.4,0.004139999859035015],[1742415420000,1570.3,1570.6,1569.6,1570.4,0.004995000082999468],[1742415480000,1570.4,1570.9,1570.2,1570.6,0.004995000082999468],[1742415540000,1570.6,1571,1568.9,1569.2,0.0045449999161064625],[1742415600000,1569.2,1570,1569.2,1570,0.00431999983265996],[1742415660000,1570,1570.9,1568.8,1568.9,0.004679999779909849],[1742415720000,1569,1569.5,1568.9,1569.5,0.004230000078678131],[1742415780000,1569.5,1569.5,1568,1568.2,0.0044999998062849045],[1742415840000,1568.2,1569.5,1568.2,1568.7,0.00395999988541007],[1742415900000,1568.7,1569.1,1568.6,1568.6,0.0045449999161064625],[1742415960000,1568.6,1569.8,1568.2,1569.8,0.0046350001357495785],[1742416020000,1569.8,1569.8,1568.9,1569.6,0.003869999898597598],[1742416080000,1569.6,1570.6,1569.6,1570.5,0.004275000188499689],[1742416140000,1570.5,1570.6,1569.6,1569.6,0.004410000052303076],[1742416200000,1569.7,1569.8,1567.6,1568.1,0.0051750000566244125],[1742416260000,1568.1,1568.1,1567.1,1567.1,0.004230000078678131],[1742416320000,1567.1,1568.6,1566.6,1568.2,0.006254999898374081],[1742416380000,1568.2,1568.2,1567.4,1567.9,0.004410000052303076],[1742416440000,1568.3,1568.9,1567.8,1568.9,0.005355000030249357],[1742416500000,1568.9,1569.5,1568.1,1569,0.004769999999552965],[1742416560000,1569,1569,1567.9,1568,0.004230000078678131],[1742416620000,1568,1568,1566.2,1566.4,0.0051750000566244125],[1742416680000,1566.4,1567,1566.2,1566.9,0.0046350001357495785],[1742416740000,1566.9,1566.9,1565.6,1566.2,0.004230000078678131],[1742416800000,1566.2,1566.4,1565.5,1565.5,0.0051299999468028545],[1742416860000,1565.6,1565.6,1564.7,1564.8,0.003645000047981739],[1742416920000,1564.8,1564.8,1564.1,1564.3,0.004455000162124634],[1742416980000,1564.3,1565,1564.3,1565,0.0037350000347942114],[1742417040000,1565,1565,1562.8,1563.6,0.00558000011369586],[1742417100000,1563.6,1563.6,1562.7,1562.9,0.004815000109374523],[1742417160000,1562.9,1562.9,1562.1,1562.5,0.0046350001357495785],[1742417220000,1562.5,1562.9,1562.1,1562.5,0.004230000078678131],[1742417280000,1562.5,1562.9,1562.4,1562.4,0.003914999775588512],[1742417340000,1562.4,1562.4,1560.8,1560.8,0.003375000087544322],[1742417400000,1560.8,1561.9,1560.7,1561.7,0.005400000140070915],[1742417460000,1561.7,1561.7,1561,1561,0.00395999988541007],[1742417520000,1560.9,1561,1560.1,1560.7,0.004904999863356352],[1742417580000,1560.6,1560.7,1559.9,1560.6,0.003645000047981739],[1742417640000,1560.6,1560.6,1560.1,1560.1,0.004050000105053186],[1742417700000,1560.1,1560.1,1558.5,1559.1,0.004679999779909849],[1742417760000,1559.5,1560.3,1559.4,1559.5,0.004904999863356352],[1742417820000,1559.5,1561.3,1559.5,1561.3,0.004860000219196081],[1742417880000,1561.3,1561.9,1560.9,1561.5,0.0050849998369812965],[1742417940000,1561.5,1562.8,1561.4,1562.8,0.0045900000259280205],[1742418000000,1562.6,1563.9,1562.2,1563.9,0.0051750000566244125],[1742418060000,1563.9,1563.9,1563.2,1563.8,0.0045900000259280205],[1742418120000,1563.8,1565,1563.8,1563.9,0.0052200001664459705],[1742418180000,1563.9,1566.4,1563.9,1566.2,0.00494999997317791],[1742418240000,1566.1,1566.1,1564.5,1565.1,0.004724999889731407],[1742418300000,1565.1,1566.1,1565.1,1566.1,0.00431999983265996],[1742418360000,1566.1,1566.1,1564.9,1565.4,0.0031049998942762613],[1742418420000,1565.5,1566.1,1565,1565.8,0.004275000188499689],[1742418480000,1565.8,1568.1,1565.8,1567.2,0.005264999810606241],[1742418540000,1567.2,1567.9,1567.2,1567.8,0.0027000000700354576],[1742418600000,1567.8,1568,1566.4,1567.1,0.003869999898597598],[1742418660000,1567.6,1567.7,1566.5,1567,0.003914999775588512],[1742418720000,1567.1,1568.5,1566.7,1568.3,0.004265999887138605],[1742418780000,1568.6,1569.5,1568.6,1569.1,0.0035099999513477087],[1742418840000,1569.1,1570,1569.1,1569.2,0.004139999859035015],[1742418900000,1569.2,1570,1569.1,1569.5,0.004860000219196081],[1742418960000,1569.5,1569.5,1567.7,1567.8,0.005760000087320805],[1742419020000,1567.6,1570,1567.6,1570,0.005625000223517418],[1742419080000,1570,1570.4,1569.4,1570.3,0.004995000082999468],[1742419140000,1569.9,1570.6,1569.9,1569.9,0.0045449999161064625],[1742419200000,1569.9,1570.4,1569.9,1570,0.0038250000216066837],[1742419260000,1570,1570.1,1568.5,1570.1,0.004815000109374523],[1742419320000,1570.1,1570.5,1570.1,1570.3,0.0032850001007318497],[1742419380000,1570.7,1571.9,1570.3,1571.9,0.003869999898597598],[1742419440000,1571.9,1571.9,1569.6,1569.7,0.0050849998369812965],[1742419500000,1569.7,1569.8,1568.7,1569.2,0.0051299999468028545],[1742419560000,1569.2,1569.2,1566.3,1567.5,0.003771000076085329],[1742419620000,1567.5,1567.7,1566.6,1567.6,0.003060000017285347],[1742419680000,1567.6,1568.8,1567.6,1568.3,0.002205000026151538],[1742419740000,1568.4,1568.4,1567.8,1568.1,0.0026100000832229853],[1742419800000,1568.1,1568.5,1567.4,1568.5,0.0032850001007318497],[1742419860000,1568.6,1569.1,1568.3,1568.3,0.0022499999031424522],[1742419920000,1568.3,1569,1568.1,1569,0.0015300000086426735],[1742419980000,1569,1570.9,1569,1570.1,0.002474999986588955],[1742420040000,1569.7,1570.4,1569.6,1570,0.0026100000832229853],[1742420100000,1570,1570.6,1570,1570.2,0.0022950000129640102],[1742420160000,1570.2,1570.3,1568.9,1570.3,0.002744999947026372],[1742420220000,1570.3,1570.3,1568.8,1568.9,0.0022499999031424522],[1742420280000,1568.9,1569.2,1568.7,1569.1,0.0034650000743567944],[1742420340000,1569.1,1569.2,1568.8,1569.2,0.0017999999690800905],[1742420400000,1569.2,1569.7,1567.4,1567.4,0.0031950001139193773],[1742420460000,1567.4,1567.4,1567.1,1567.4,0.0031049998942762613],[1742420520000,1567.4,1567.4,1566.3,1566.4,0.0034199999645352364],[1742420580000,1566.4,1566.4,1564.4,1565.1,0.0031049998942762613],[1742420640000,1565.1,1565.2,1564.5,1564.5,0.0020699999295175076],[1742420700000,1564.5,1566.1,1564.5,1565.7,0.003869999898597598],[1742420760000,1565.7,1566.1,1565.2,1565.7,0.002744999947026372],[1742420820000,1565.7,1565.7,1564.4,1565,0.003014999907463789],[1742420880000,1565,1566.7,1565,1566.3,0.0034829999785870314],[1742420940000,1566.3,1569.6,1566.3,1569.6,0.004689000081270933],[1742421000000,1569.6,1569.6,1567.9,1568.1,0.004095000214874744],[1742421060000,1568.1,1568.2,1567.5,1567.5,0.0010349999647587538],[1742421120000,1567.5,1567.5,1566,1566.7,0.0031049998942762613],[1742421180000,1566.5,1566.5,1565.9,1566,0.001395000028423965],[1742421240000,1566,1567,1566,1566,0.0022499999031424522],[1742421300000,1566.1,1566.1,1564.2,1565.1,0.0027000000700354576],[1742421360000,1565.1,1566.5,1564.5,1564.6,0.0031500000040978193],[1742421420000,1564.6,1565.5,1564.6,1565.5,0.001664999988861382],[1742421480000,1565.5,1566.9,1565.5,1566.9,0.002474999986588955],[1742421540000,1566.9,1567.7,1564.8,1567.3,0.004139999859035015],[1742421600000,1567.3,1568.9,1566.5,1567.6,0.004575000144541264],[1742421660000,1567.2,1567.2,1564.6,1565.7,0.0028800000436604023],[1742421720000,1565.8,1566.8,1565.2,1566.2,0.0028200000524520874],[1742421780000,1566.2,1566.7,1565.7,1566.3,0.0011399999493733048],[1742421840000,1566.7,1567.2,1565.5,1566.1,0.005384999793022871],[1742421900000,1565.6,1566.6,1565.4,1565.4,0.005309999920427799],[1742421960000,1565.4,1566.7,1565.3,1566.7,0.004050000105053186],[1742422020000,1566.7,1566.7,1566.3,1566.7,0.004679999779909849],[1742422080000,1566.7,1566.7,1566.3,1566.7,0.003014999907463789],[1742422140000,1566.7,1566.7,1565.5,1565.6,0.002744999947026372],[1742422200000,1565.6,1565.8,1564.3,1565.8,0.003473999910056591],[1742422260000,1565.8,1566.2,1565.8,1566.1,0.0034199999645352364],[1742422320000,1566.1,1566.2,1564.9,1565.7,0.004410000052303076],[1742422380000,1565.7,1565.7,1565.7,1565.7,0.002205000026151538],[1742422440000,1565.7,1566.7,1565.7,1566.7,0.0027179999742656946],[1742422500000,1566.7,1568.1,1566.7,1567.7,0.0048329997807741165],[1742422560000,1567.7,1567.8,1565.9,1566.4,0.0049680001102387905],[1742422620000,1566.4,1568.2,1566.4,1567.4,0.004050000105053186],[1742422680000,1567.8,1567.8,1565.7,1565.7,0.005400000140070915],[1742422740000,1565.7,1566.1,1564.1,1565.6,0.0050849998369812965],[1742422800000,1565.6,1565.6,1564.9,1565.1,0.005489999894052744],[1742422860000,1565.1,1565.6,1563.6,1564.1,0.0052200001664459705],[1742422920000,1564.1,1564.1,1563.5,1564,0.004364999942481518],[1742422980000,1564,1564.7,1564,1564.7,0.004139999859035015],[1742423040000,1564.7,1564.7,1564.3,1564.7,0.003869999898597598],[1742423100000,1564.7,1565.1,1564.6,1564.7,0.004860000219196081],[1742423160000,1564.7,1564.7,1564.2,1564.4,0.004230000078678131],[1742423220000,1564.4,1564.7,1564.1,1564.3,0.004184999968856573],[1742423280000,1564.2,1564.7,1564.1,1564.2,0.004275000188499689],[1742423340000,1564.2,1564.3,1564,1564.3,0.0035099999513477087],[1742423400000,1564.3,1564.8,1563.7,1564.8,0.004769999999552965],[1742423460000,1564.8,1564.9,1564.2,1564.2,0.0037589999847114086],[1742423520000,1564.1,1565.9,1563.8,1565.9,0.0037169998977333307],[1742423580000,1565.9,1568.2,1565.9,1568.1,0.004329000134021044],[1742423640000,1568.1,1568.2,1567.7,1568.2,0.003645000047981739],[1742423700000,1568.2,1569.2,1568.1,1569.1,0.003456000005826354],[1742423760000,1569.1,1570.9,1569.1,1570.9,0.0047519998624920845],[1742423820000,1570.8,1571,1570.4,1571,0.003869999898597598],[1742423880000,1571,1572.6,1570.6,1572.6,0.004598999861627817],[1742423940000,1572.6,1572.6,1571.4,1571.4,0.004364999942481518],[1742424000000,1571.4,1571.9,1571.1,1571.3,0.004230000078678131],[1742424060000,1571.3,1574.2,1571.3,1574.2,0.005535000003874302],[1742424120000,1574.2,1576.8,1574.2,1576.8,0.006777000147849321],[1742424180000,1576.7,1578.8,1576,1576.2,0.007218000013381243],[1742424240000,1576.6,1578.9,1576,1576.8,0.007137000095099211],[1742424300000,1576.8,1579.7,1576.8,1578.3,0.006651000119745731],[1742424360000,1578.3,1578.8,1575.4,1576,0.006120000034570694],[1742424420000,1576,1576,1574.8,1575.9,0.0051299999468028545],[1742424480000,1575.8,1577.4,1575.1,1576.8,0.005669999867677689],[1742424540000,1576.8,1577.5,1576.7,1577.1,0.004526999779045582],[1742424600000,1577.1,1577.5,1575.7,1576.3,0.005400000140070915],[1742424660000,1576,1576.6,1575,1576.4,0.005913000088185072],[1742424720000,1576.5,1576.5,1575,1575.3,0.005313999950885773],[1742424780000,1575.7,1575.8,1575.1,1575.1,0.005669999867677689],[1742424840000,1575.2,1575.2,1573.1,1574.3,0.005183999892324209],[1742424900000,1574.3,1574.9,1573.6,1573.7,0.005805000197142363],[1742424960000,1574,1574.9,1573.5,1574.9,0.0051750000566244125],[1742425020000,1574.9,1574.9,1573.2,1574.1,0.0049680001102387905],[1742425080000,1574.1,1574.2,1573.4,1573.6,0.005355000030249357],[1742425140000,1573.6,1574.5,1573.6,1573.8,0.0050849998369812965],[1742425200000,1573.9,1575.1,1573.6,1573.6,0.005309999920427799],[1742425260000,1573.6,1574.7,1573.6,1574.7,0.0048420000821352005],[1742425320000,1574.7,1575.7,1574.7,1574.7,0.0053010000847280025],[1742425380000,1574.8,1575.5,1574.1,1575.4,0.004536000080406666],[1742425440000,1575.4,1576.8,1575.4,1576.4,0.004284000024199486],[1742425500000,1576.4,1576.4,1574.9,1574.9,0.004095000214874744],[1742425560000,1574.8,1574.9,1573.8,1574,0.005940000060945749],[1742425620000,1574.1,1574.8,1572.4,1573.5,0.005557999946177006],[1742425680000,1573.5,1574,1573.2,1573.2,0.0036899999249726534],[1742425740000,1573.2,1575.3,1573.2,1575.3,0.004410000052303076],[1742425800000,1575.3,1575.3,1573.1,1574.5,0.004941000137478113],[1742425860000,1574.5,1574.5,1573,1573.2,0.004724999889731407],[1742425920000,1573.2,1573.3,1571.6,1573.1,0.002997000003233552],[1742425980000,1573.1,1573.9,1571,1571.1,0.0049680001102387905],[1742426040000,1571.2,1571.5,1569.9,1570.2,0.0013409999664872885],[1742426100000,1570.1,1571.2,1569,1570.1,0.0017460000235587358],[1742426160000,1570.1,1570.5,1569.5,1570.1,0.004184999968856573],[1742426220000,1570.1,1570.1,1568.9,1569.3,0.0037799999117851257],[1742426280000,1569.3,1569.5,1568.6,1569,0.0050849998369812965],[1742426340000,1569,1569.4,1568.6,1569.3,0.00431999983265996],[1742426400000,1569.3,1570.9,1569.3,1570.9,0.003771000076085329],[1742426460000,1570.9,1571.5,1570.8,1571.5,0.0037799999117851257],[1742426520000,1571.5,1572.2,1571.5,1572.2,0.004139999859035015],[1742426580000,1572.1,1572.7,1571.9,1572.4,0.003708000062033534],[1742426640000,1572.4,1572.4,1571.8,1571.8,0.0038250000216066837],[1742426700000,1571.8,1572.8,1571.7,1572.3,0.005621000193059444],[1742426760000,1572.3,1574.5,1572.3,1574.5,0.005543999839574099],[1742426820000,1575,1575.3,1574.2,1574.2,0.00431999983265996],[1742426880000,1574.1,1575,1574.1,1575,0.005040000192821026],[1742426940000,1575,1575,1574.5,1574.9,0.004689000081270933],[1742427000000,1574.9,1574.9,1573.1,1573.8,0.005940000060945749],[1742427060000,1573.8,1574.2,1573.7,1574.1,0.006039000116288662],[1742427120000,1574.2,1579.8,1574.2,1579.3,0.007104999851435423],[1742427180000,1579.2,1581.8,1579.2,1579.8,0.0060789999552071095],[1742427240000,1579.8,1580.4,1579.3,1579.3,0.004815000109374523],[1742427300000,1579.3,1579.3,1577.5,1578.4,0.004995000082999468],[1742427360000,1578.4,1579.4,1577.8,1579.1,0.0045900000259280205],[1742427420000,1579.1,1581.1,1579.1,1581.1,0.004788000136613846],[1742427480000,1581.1,1584.8,1581.1,1584.2,0.006785000208765268],[1742427540000,1584,1584.7,1581.7,1582.4,0.005903999786823988],[1742427600000,1582.4,1583.9,1581.4,1583.9,0.004724999889731407],[1742427660000,1584,1585.7,1584,1585.7,0.006047999951988459],[1742427720000,1585.7,1585.7,1584.7,1585.6,0.0045449999161064625],[1742427780000,1585.6,1588.9,1585.6,1586.6,0.006641999818384647],[1742427840000,1586.6,1587.1,1584.8,1585.1,0.004238999914377928],[1742427900000,1585.1,1585.1,1582.8,1582.9,0.005849999841302633],[1742427960000,1583.4,1583.5,1582.7,1582.8,0.005400000140070915],[1742428020000,1582.8,1583.8,1582.6,1583.1,0.005867999978363514],[1742428080000,1583.5,1583.9,1583,1583.6,0.005022000055760145],[1742428140000,1583.6,1584.2,1582.9,1582.9,0.005894999951124191],[1742428200000,1582.9,1582.9,1580.8,1581.2,0.005754999816417694],[1742428260000,1581.2,1582.5,1580.9,1581.1,0.0050130002200603485],[1742428320000,1581.1,1581.2,1579.5,1581.2,0.004976999945938587],[1742428380000,1581.2,1581.4,1579.7,1581,0.0044639999978244305],[1742428440000,1581.1,1581.6,1579.6,1579.8,0.0034920000471174717],[1742428500000,1579.7,1581,1579,1579.6,0.003410999896004796],[1742428560000,1579.6,1580.1,1579.4,1579.6,0.0035550000611692667],[1742428620000,1579.7,1580.2,1579.5,1579.7,0.004724999889731407],[1742428680000,1579.7,1579.7,1579.1,1579.4,0.004455000162124634],[1742428740000,1579.4,1579.4,1579.2,1579.2,0.003869999898597598]]