[[1742342400000,1.1484880000000002,1.148956,1.148357,1.1488260000000001,3646.6201171875],[1742342460000,1.1486,1.1488440000000002,1.1486,1.1487440000000002,664.02001953125],[1742342520000,1.1487440000000002,1.148964,1.148619,1.1489060000000002,1520.8199462890625],[1742342580000,1.1488870000000002,1.1492540000000002,1.1488870000000002,1.1488930000000002,3331.97998046875],[1742342640000,1.1489030000000002,1.149016,1.1488550000000002,1.149016,1242.3599853515625],[1742342700000,1.149016,1.1490770000000001,1.1489570000000002,1.1490550000000002,1451.8800048828125],[1742342760000,1.1490500000000001,1.1491460000000002,1.14901,1.149126,1472.760009765625],[1742342820000,1.1491460000000002,1.1492060000000002,1.1491460000000002,1.1492060000000002,706.8599853515625],[1742342880000,1.1491460000000002,1.149161,1.1490550000000002,1.149156,1842.47998046875],[1742342940000,1.149191,1.1492160000000002,1.149191,1.149191,1735.199951171875],[1742343000000,1.1491810000000002,1.149286,1.1491810000000002,1.1492760000000002,931.8599853515625],[1742343060000,1.1492760000000002,1.1492900000000001,1.149261,1.1492710000000002,815.219970703125],[1742343120000,1.1492710000000002,1.149296,1.1491660000000001,1.1492510000000002,642.5999755859375],[1742343180000,1.1492510000000002,1.1492760000000002,1.1492510000000002,1.1492510000000002,514.0800170898438],[1742343240000,1.1492510000000002,1.1493120000000001,1.14908,1.149086,749.7000122070312],[1742343300000,1.149086,1.1493590000000002,1.14908,1.1492390000000001,1063.6199951171875],[1742343360000,1.1492540000000002,1.1492540000000002,1.149113,1.149118,621.1799926757812],[1742343420000,1.149118,1.1492190000000002,1.1489820000000002,1.149053,835.3800048828125],[1742343480000,1.149053,1.1490980000000002,1.148902,1.1489820000000002,696.239990234375],[1742343540000,1.1489820000000002,1.1489930000000002,1.1489170000000002,1.148937,739.6199951171875],[1742343600000,1.148937,1.1489950000000002,1.148867,1.148867,407.5199890136719],[1742343660000,1.148867,1.148897,1.1487870000000002,1.1487870000000002,707.219970703125],[1742343720000,1.148781,1.1489070000000001,1.14877,1.148878,584.72998046875],[1742343780000,1.148832,1.148972,1.1487060000000002,1.148972,535.5],[1742343840000,1.148962,1.148978,1.1489150000000001,1.1489200000000002,449.82000732421875],[1742343900000,1.148935,1.148991,1.1486980000000002,1.1489300000000002,813.9600219726562],[1742343960000,1.148935,1.1489710000000002,1.1489300000000002,1.1489710000000002,235.6199951171875],[1742344020000,1.1489680000000002,1.148997,1.1489410000000002,1.148945,985.3200073242188],[1742344080000,1.148935,1.148975,1.1489150000000001,1.148956,813.9600219726562],[1742344140000,1.148956,1.1489760000000002,1.148948,1.148972,514.0800170898438],[1742344200000,1.148962,1.149016,1.1489470000000002,1.148956,578.3400268554688],[1742344260000,1.1489710000000002,1.1490140000000002,1.148927,1.1489680000000002,492.6600036621094],[1742344320000,1.148983,1.1490140000000002,1.1489680000000002,1.1490140000000002,364.1400146484375],[1742344380000,1.1488530000000001,1.14894,1.1488030000000002,1.148935,964.97998046875],[1742344440000,1.1489250000000002,1.1489740000000002,1.148919,1.148962,1103.93994140625],[1742344500000,1.1489570000000002,1.1490630000000002,1.1489150000000001,1.148945,963.9000244140625],[1742344560000,1.1489500000000001,1.1489900000000002,1.1489170000000002,1.1489520000000002,813.9600219726562],[1742344620000,1.1489470000000002,1.148981,1.1489360000000002,1.1489360000000002,921.0599975585938],[1742344680000,1.1489360000000002,1.1490500000000001,1.1489360000000002,1.1489870000000002,514.0800170898438],[1742344740000,1.1489820000000002,1.148997,1.148972,1.1489870000000002,578.3400268554688],[1742344800000,1.1489870000000002,1.1491280000000001,1.1489870000000002,1.1491280000000001,621.1799926757812],[1742344860000,1.1491080000000002,1.1491620000000002,1.1491080000000002,1.1491620000000002,599.760009765625],[1742344920000,1.1491620000000002,1.149167,1.1487280000000002,1.148743,642.5999755859375],[1742344980000,1.1487310000000002,1.1489410000000002,1.1487310000000002,1.1488600000000002,813.9600219726562],[1742345040000,1.1488600000000002,1.1491820000000001,1.1488600000000002,1.1488720000000001,985.3200073242188],[1742345100000,1.1490070000000001,1.149367,1.1490070000000001,1.149367,963.9000244140625],[1742345160000,1.149367,1.149367,1.1492410000000002,1.1493000000000002,492.6600036621094],[1742345220000,1.1493000000000002,1.1493350000000002,1.1492650000000002,1.1493300000000002,578.3400268554688],[1742345280000,1.1493300000000002,1.1494160000000002,1.1491900000000002,1.14928,1456.56005859375],[1742345340000,1.14928,1.1500320000000002,1.1489330000000002,1.149766,6009.83984375],[1742345400000,1.149555,1.149555,1.1491380000000002,1.1493140000000002,2241.5400390625],[1742345460000,1.14968,1.14968,1.1489870000000002,1.1492970000000002,7983.5400390625],[1742345520000,1.1492970000000002,1.1494220000000002,1.1486880000000002,1.148708,4433.759765625],[1742345580000,1.148708,1.1489800000000001,1.1483130000000001,1.1484120000000002,6696.18017578125],[1742345640000,1.1483880000000002,1.148608,1.1482320000000001,1.1483180000000002,2810.8798828125],[1742345700000,1.1483370000000002,1.1484960000000002,1.1482340000000002,1.1483040000000002,1729.97998046875],[1742345760000,1.1483050000000001,1.148505,1.14829,1.148505,1293.300048828125],[1742345820000,1.1485250000000002,1.1486230000000002,1.148457,1.148503,881.5499877929688],[1742345880000,1.1487340000000001,1.149021,1.1486180000000001,1.148956,2138.0400390625],[1742345940000,1.1489520000000002,1.1490730000000002,1.1486180000000001,1.149053,2614.679931640625],[1742346000000,1.149053,1.1490730000000002,1.148862,1.148983,1670.760009765625],[1742346060000,1.14897,1.1490330000000002,1.1489570000000002,1.148978,1448.6400146484375],[1742346120000,1.148978,1.1490380000000002,1.148978,1.149018,1328.0400390625],[1742346180000,1.1490730000000002,1.1491410000000002,1.1489280000000002,1.1491010000000002,2457.89990234375],[1742346240000,1.1490730000000002,1.1491470000000001,1.148972,1.1490330000000002,2060.820068359375],[1742346300000,1.1490330000000002,1.149088,1.1490030000000002,1.1490330000000002,1717.199951171875],[1742346360000,1.1490330000000002,1.149048,1.1489930000000002,1.1490380000000002,1179.5400390625],[1742346420000,1.1490380000000002,1.1490580000000001,1.1489470000000002,1.149013,2555.4599609375],[1742346480000,1.149013,1.1490580000000001,1.148937,1.1489930000000002,2834.639892578125],[1742346540000,1.1489930000000002,1.1490300000000002,1.1487290000000001,1.1488950000000002,2938.139892578125],[1742346600000,1.148875,1.148935,1.148875,1.1489150000000001,1875.4200439453125],[1742346660000,1.1489550000000002,1.14901,1.1487530000000001,1.1488250000000002,4500.18017578125],[1742346720000,1.1488220000000002,1.1489220000000002,1.148681,1.148811,3513.419921875],[1742346780000,1.148811,1.148811,1.148511,1.1485710000000002,4708.080078125],[1742346840000,1.1485710000000002,1.1486560000000001,1.1484960000000002,1.1486310000000002,3483],[1742346900000,1.148697,1.148697,1.1484150000000002,1.148451,1991.699951171875],[1742346960000,1.148451,1.148451,1.148055,1.1481640000000002,1759.3199462890625],[1742347020000,1.1481430000000001,1.148398,1.148087,1.148344,1723.6800537109375],[1742347080000,1.1483290000000002,1.1483580000000002,1.1482070000000002,1.1482720000000002,1722.239990234375],[1742347140000,1.148257,1.1484830000000001,1.1482210000000002,1.1484180000000002,2262.8701171875],[1742347200000,1.1484180000000002,1.148478,1.148333,1.1484630000000002,1120.4100341796875],[1742347260000,1.1484630000000002,1.148514,1.1483130000000001,1.1483530000000002,1531.97998046875],[1742347320000,1.1483530000000002,1.148433,1.1483130000000001,1.148433,551.0700073242188],[1742347380000,1.148433,1.1485390000000002,1.1483230000000002,1.1485390000000002,1131.8399658203125],[1742347440000,1.1485390000000002,1.1485440000000002,1.1482930000000002,1.1484230000000002,1350.1800537109375],[1742347500000,1.1484230000000002,1.1484230000000002,1.148333,1.1483480000000001,1131.300048828125],[1742347560000,1.1483480000000001,1.148443,1.148333,1.148443,1668.780029296875],[1742347620000,1.148408,1.148443,1.1481370000000002,1.148408,2618.280029296875],[1742347680000,1.148408,1.1484180000000002,1.148152,1.1483230000000002,1718.280029296875],[1742347740000,1.148152,1.1484580000000002,1.1480270000000001,1.1482120000000002,2508.300048828125],[1742347800000,1.148222,1.148408,1.1480920000000001,1.148333,3630.60009765625],[1742347860000,1.148333,1.1485390000000002,1.1481670000000002,1.1484480000000001,4687.56005859375],[1742347920000,1.148524,1.148524,1.148192,1.1483480000000001,4640.759765625],[1742347980000,1.1483830000000002,1.1484370000000002,1.148252,1.1483070000000002,5077.97998046875],[1742348040000,1.1482770000000002,1.1483930000000002,1.148252,1.1483480000000001,2230.199951171875],[1742348100000,1.148333,1.148473,1.148252,1.148398,1387.0799560546875],[1742348160000,1.1483630000000002,1.1485420000000002,1.1483630000000002,1.1485290000000001,1642.5],[1742348220000,1.1485290000000001,1.1485290000000001,1.148403,1.148438,3915.719970703125],[1742348280000,1.148408,1.148543,1.14833,1.148416,3613.320068359375],[1742348340000,1.148416,1.1486210000000001,1.148373,1.148503,4627.97998046875],[1742348400000,1.148473,1.1485340000000002,1.148095,1.1481350000000001,3409.64990234375],[1742348460000,1.1481350000000001,1.1482100000000002,1.1479840000000001,1.148095,3923.4599609375],[1742348520000,1.14816,1.1482100000000002,1.148055,1.1481750000000002,2178],[1742348580000,1.1481750000000002,1.1483260000000002,1.1480240000000002,1.14812,3365.550048828125],[1742348640000,1.14812,1.1481400000000002,1.147944,1.1479840000000001,1974.1500244140625],[1742348700000,1.1479840000000001,1.1480800000000002,1.147774,1.147774,2971.080078125],[1742348760000,1.1477990000000002,1.1478640000000002,1.1476520000000001,1.1478030000000001,2254.22998046875],[1742348820000,1.1477970000000002,1.1479920000000001,1.147731,1.147901,2898.989990234375],[1742348880000,1.147971,1.1479860000000002,1.14769,1.147761,1280.0699462890625],[1742348940000,1.1477650000000001,1.14782,1.1475680000000001,1.147806,2120.0400390625],[1742349000000,1.1478160000000002,1.1479400000000002,1.147685,1.1478480000000002,2662.3798828125],[1742349060000,1.14786,1.147901,1.1477860000000002,1.1478480000000002,1389.4200439453125],[1742349120000,1.147863,1.1479150000000002,1.1477180000000002,1.147726,1103.219970703125],[1742349180000,1.147726,1.147782,1.1476510000000002,1.1476650000000002,1358.9100341796875],[1742349240000,1.1477000000000002,1.147788,1.1476650000000002,1.14768,881.9099731445312],[1742349300000,1.1476780000000002,1.1477560000000002,1.147574,1.147631,1032.47998046875],[1742349360000,1.1476060000000001,1.1476540000000002,1.1475700000000002,1.147626,989.280029296875],[1742349420000,1.147626,1.1477480000000002,1.1475920000000002,1.1476240000000002,1236.780029296875],[1742349480000,1.1475940000000002,1.147704,1.1475490000000002,1.1476400000000002,1978.739990234375],[1742349540000,1.1476210000000002,1.1476540000000002,1.1474050000000002,1.1474240000000002,1333.6199951171875],[1742349600000,1.147442,1.1475860000000002,1.147353,1.1473650000000002,1183.050048828125],[1742349660000,1.1474010000000001,1.147426,1.1473330000000002,1.1474140000000002,1032.47998046875],[1742349720000,1.1473840000000002,1.147558,1.1473730000000002,1.1475300000000002,1312.1099853515625],[1742349780000,1.1475430000000002,1.1476650000000002,1.147523,1.1475680000000001,752.8499755859375],[1742349840000,1.147555,1.1476190000000002,1.147553,1.1476030000000002,881.9099731445312],[1742349900000,1.14759,1.147663,1.1475780000000002,1.147604,731.25],[1742349960000,1.147604,1.14768,1.147574,1.14762,322.6499938964844],[1742350020000,1.14762,1.1476750000000002,1.147407,1.1474220000000002,666.8099975585938],[1742350080000,1.147439,1.1476860000000002,1.1474280000000001,1.147674,2437.830078125],[1742350140000,1.147674,1.147726,1.1476030000000002,1.147661,1504.7099609375],[1742350200000,1.147661,1.1476790000000001,1.1476140000000001,1.1476290000000002,1582.8299560546875],[1742350260000,1.1476430000000002,1.147671,1.147617,1.1476410000000001,696.8699951171875],[1742350320000,1.1476240000000002,1.1476240000000002,1.1474440000000001,1.147466,1170.3599853515625],[1742350380000,1.147474,1.1475190000000002,1.147402,1.147402,1170.3599853515625],[1742350440000,1.147383,1.1476050000000002,1.1473730000000002,1.1475090000000001,1064.699951171875],[1742350500000,1.147528,1.147563,1.147412,1.1474430000000002,1180.97998046875],[1742350560000,1.1474430000000002,1.1475600000000001,1.1474380000000002,1.1475600000000001,1199.52001953125],[1742350620000,1.1475190000000002,1.1475870000000001,1.1475190000000002,1.1475520000000001,1006.739990234375],[1742350680000,1.147547,1.1476000000000002,1.147542,1.1475670000000002,1499.4000244140625],[1742350740000,1.1475620000000002,1.1476270000000002,1.1474520000000001,1.147601,2313.360107421875],[1742350800000,1.1475830000000002,1.147596,1.1474900000000001,1.147491,1820.699951171875],[1742350860000,1.1474860000000002,1.1477380000000001,1.147474,1.147677,1795.5],[1742350920000,1.147672,1.1478160000000002,1.147653,1.1476620000000002,963.9000244140625],[1742350980000,1.1476730000000002,1.1478130000000002,1.1476620000000002,1.147704,1028.1600341796875],[1742351040000,1.147704,1.147863,1.147693,1.147782,942.8400268554688],[1742351100000,1.147782,1.1481120000000002,1.1476670000000002,1.1480430000000001,2774.159912109375],[1742351160000,1.1480750000000002,1.1482880000000002,1.1478990000000002,1.1480260000000002,2309.39990234375],[1742351220000,1.1480260000000002,1.1481990000000002,1.148017,1.1480180000000002,4313.33984375],[1742351280000,1.14806,1.148101,1.147971,1.1480020000000002,3560.39990234375],[1742351340000,1.1479990000000002,1.1480420000000002,1.147939,1.1479560000000002,3089.52001953125],[1742351400000,1.1479560000000002,1.1479810000000001,1.147842,1.1478510000000002,3738.06005859375],[1742351460000,1.1478510000000002,1.1479510000000002,1.1478510000000002,1.1479510000000002,2484.89990234375],[1742351520000,1.147944,1.147944,1.1477650000000001,1.1478160000000002,2059.919921875],[1742351580000,1.1478160000000002,1.1479340000000002,1.147747,1.147782,1574.4599609375],[1742351640000,1.1477410000000001,1.147761,1.1474840000000002,1.14765,1521],[1742351700000,1.147639,1.1476540000000002,1.1475270000000002,1.1475520000000001,1307.3399658203125],[1742351760000,1.1475270000000002,1.1475520000000001,1.1473410000000002,1.1473870000000002,1220.93994140625],[1742351820000,1.1473870000000002,1.147461,1.1473630000000001,1.1474000000000002,974.8800048828125],[1742351880000,1.1474000000000002,1.1474550000000001,1.1473710000000001,1.147447,749.7000122070312],[1742351940000,1.147447,1.1475210000000002,1.1473200000000001,1.1473970000000002,1306.97998046875],[1742352000000,1.147407,1.1474330000000001,1.1473570000000002,1.1474160000000002,1457.8199462890625],[1742352060000,1.1473860000000002,1.147558,1.147337,1.147558,2067.2099609375],[1742352120000,1.147542,1.1476810000000002,1.147542,1.1476510000000002,1328.0400390625],[1742352180000,1.1476510000000002,1.1477300000000001,1.1476190000000002,1.147685,921.0599975585938],[1742352240000,1.1476970000000002,1.1476970000000002,1.147609,1.1476460000000002,899.6400146484375],[1742352300000,1.147634,1.1477780000000002,1.147617,1.1476220000000001,1242.3599853515625],[1742352360000,1.1475830000000002,1.1476860000000002,1.147531,1.1476560000000002,1499.4000244140625],[1742352420000,1.1476560000000002,1.147715,1.1476210000000002,1.1476240000000002,1221.1199951171875],[1742352480000,1.1476210000000002,1.1477020000000002,1.147526,1.1475860000000002,1488.780029296875],[1742352540000,1.1475860000000002,1.147626,1.1475560000000002,1.147626,535.5],[1742352600000,1.147626,1.1477270000000002,1.147564,1.1475860000000002,2094.570068359375],[1742352660000,1.1475860000000002,1.1476680000000001,1.147491,1.1476100000000002,2848.860107421875],[1742352720000,1.1475750000000002,1.1476370000000002,1.147547,1.1475480000000002,3084.47998046875],[1742352780000,1.147547,1.147561,1.1474320000000002,1.147507,2313.360107421875],[1742352840000,1.147501,1.1476110000000002,1.147501,1.1476000000000002,1863.5400390625],[1742352900000,1.1476000000000002,1.1477210000000002,1.1476000000000002,1.147626,1028.1600341796875],[1742352960000,1.147626,1.1477180000000002,1.1475750000000002,1.1476100000000002,900],[1742353020000,1.1475730000000002,1.147696,1.1475520000000001,1.147696,575.72998046875],[1742353080000,1.1476910000000002,1.1478080000000002,1.147661,1.147699,706.8599853515625],[1742353140000,1.1476870000000001,1.1477800000000002,1.1476870000000001,1.1477590000000002,471.239990234375],[1742353200000,1.1477620000000002,1.147777,1.1476700000000002,1.1476890000000002,642.5999755859375],[1742353260000,1.1477080000000002,1.1478300000000001,1.1476330000000001,1.147715,728.280029296875],[1742353320000,1.147715,1.147769,1.147577,1.1475890000000002,985.3200073242188],[1742353380000,1.1475890000000002,1.147642,1.147577,1.147615,685.4400024414062],[1742353440000,1.147615,1.1476410000000001,1.1475430000000002,1.1475730000000002,621.1799926757812],[1742353500000,1.1475730000000002,1.147712,1.1475730000000002,1.147712,1370.8800048828125],[1742353560000,1.147712,1.147712,1.1476220000000001,1.1476460000000002,942.47998046875],[1742353620000,1.147669,1.1476870000000001,1.147553,1.147566,1135.260009765625],[1742353680000,1.147566,1.1475790000000001,1.1475350000000002,1.147553,1006.739990234375],[1742353740000,1.147553,1.147682,1.1475110000000002,1.1476320000000002,1306.6199951171875],[1742353800000,1.1476320000000002,1.14765,1.1475890000000002,1.14762,856.7999877929688],[1742353860000,1.1475830000000002,1.1476670000000002,1.1475830000000002,1.1476020000000002,514.0800170898438],[1742353920000,1.1476020000000002,1.1477080000000002,1.147531,1.147531,781.9199829101562],[1742353980000,1.147531,1.147577,1.1475030000000002,1.147547,813.9600219726562],[1742354040000,1.1475380000000002,1.1476700000000002,1.147458,1.1475190000000002,1884.9599609375],[1742354100000,1.147504,1.14755,1.1474650000000002,1.1475080000000002,1071],[1742354160000,1.1475080000000002,1.1476220000000001,1.1475080000000002,1.147588,2298.68994140625],[1742354220000,1.147588,1.147758,1.1475490000000002,1.1476490000000001,2193.570068359375],[1742354280000,1.1476640000000002,1.1477460000000002,1.1475680000000001,1.1476540000000002,3290.0400390625],[1742354340000,1.1476540000000002,1.1476760000000001,1.147561,1.1476100000000002,881.8200073242188],[1742354400000,1.1475810000000002,1.14779,1.1475410000000001,1.147731,1096.8299560546875],[1742354460000,1.147731,1.147936,1.147731,1.147936,1348.9200439453125],[1742354520000,1.1479160000000002,1.1479450000000002,1.1478810000000002,1.1479260000000002,892.0800170898438],[1742354580000,1.1479210000000002,1.1479340000000002,1.1478480000000002,1.1478970000000002,1217.0699462890625],[1742354640000,1.1478970000000002,1.148033,1.147885,1.1480020000000002,526.9500122070312],[1742354700000,1.1480020000000002,1.1481040000000002,1.1479690000000002,1.1480730000000001,860.4000244140625],[1742354760000,1.1480730000000001,1.1482230000000002,1.148033,1.1481530000000002,970.5599975585938],[1742354820000,1.148149,1.148184,1.148058,1.148171,1086.030029296875],[1742354880000,1.148182,1.1482690000000002,1.148117,1.1482690000000002,913.9500122070312],[1742354940000,1.1482690000000002,1.1482690000000002,1.1480450000000002,1.1481690000000002,1742.1300048828125],[1742355000000,1.1481540000000001,1.1481940000000002,1.1480960000000002,1.1481290000000002,1645.3800048828125],[1742355060000,1.1481430000000001,1.1481780000000001,1.14799,1.1481610000000002,1333.6199951171875],[1742355120000,1.148152,1.148152,1.1480230000000002,1.148063,967.9500122070312],[1742355180000,1.14799,1.1481310000000002,1.147971,1.147979,989.4600219726562],[1742355240000,1.1479890000000001,1.148084,1.147958,1.1480670000000002,1140.030029296875],[1742355300000,1.1480590000000002,1.1480590000000002,1.1478670000000002,1.147868,1333.6199951171875],[1742355360000,1.147868,1.1479160000000002,1.1478450000000002,1.1478890000000002,666.8099975585938],[1742355420000,1.1478890000000002,1.1478890000000002,1.147796,1.147885,1053.989990234375],[1742355480000,1.1479000000000001,1.1479350000000001,1.1478760000000001,1.1478860000000002,946.4400024414062],[1742355540000,1.1478760000000001,1.1479810000000001,1.1478340000000002,1.14785,817.3800048828125],[1742355600000,1.1478210000000002,1.147917,1.1477890000000002,1.1478670000000002,1398.1500244140625],[1742355660000,1.1478890000000002,1.1479110000000001,1.14782,1.1478210000000002,1333.6199951171875],[1742355720000,1.1478210000000002,1.1480880000000002,1.1478210000000002,1.1479300000000001,881.9099731445312],[1742355780000,1.1479180000000002,1.1479270000000001,1.1478160000000002,1.147901,473.2200012207031],[1742355840000,1.1479210000000002,1.1479510000000002,1.147906,1.1479370000000002,365.6700134277344],[1742355900000,1.147922,1.1479840000000001,1.1478400000000002,1.1479150000000002,838.8900146484375],[1742355960000,1.1479320000000002,1.1480340000000002,1.1478620000000002,1.147947,1096.1099853515625],[1742356020000,1.147947,1.1479830000000002,1.1479050000000002,1.147939,1375.2900390625],[1742356080000,1.147928,1.1479940000000002,1.1479110000000001,1.147931,1051.739990234375],[1742356140000,1.1479110000000001,1.1479720000000002,1.1479070000000002,1.1479530000000002,1032.47998046875],[1742356200000,1.1479530000000002,1.148173,1.1479530000000002,1.1480460000000001,985.8599853515625],[1742356260000,1.148025,1.1480650000000001,1.1479000000000001,1.14806,1479.239990234375],[1742356320000,1.14806,1.1480970000000001,1.1479570000000001,1.1480880000000002,964.1699829101562],[1742356380000,1.148074,1.1480850000000002,1.1478460000000001,1.1478590000000002,1945.800048828125],[1742356440000,1.1478510000000002,1.14789,1.147766,1.147828,2323.080078125],[1742356500000,1.147825,1.1478650000000001,1.1477300000000001,1.1477700000000002,1484.18994140625],[1742356560000,1.1477650000000001,1.1477940000000002,1.147666,1.1477450000000002,2258.550048828125],[1742356620000,1.147758,1.1478840000000001,1.1476920000000002,1.1477300000000001,2943.360107421875],[1742356680000,1.147815,1.147842,1.147712,1.1478180000000002,2295.27001953125],[1742356740000,1.1478180000000002,1.1478920000000001,1.1477840000000001,1.1478830000000002,1590.300048828125],[1742356800000,1.1478800000000002,1.148133,1.147844,1.1481210000000002,2405.969970703125],[1742356860000,1.1480920000000001,1.1482340000000002,1.1480500000000002,1.1482320000000001,1245.510009765625],[1742356920000,1.1482430000000001,1.148435,1.1482310000000002,1.1484230000000002,1159.469970703125],[1742356980000,1.1484230000000002,1.1484400000000001,1.1483200000000002,1.1483990000000002,717.6599731445312],[1742357040000,1.1483930000000002,1.148522,1.1483660000000002,1.1484010000000002,1215.6300048828125],[1742357100000,1.1484010000000002,1.148416,1.1482200000000002,1.1482510000000001,839.7000122070312],[1742357160000,1.1482310000000002,1.1483,1.1481720000000002,1.1482500000000002,1050.3900146484375],[1742357220000,1.148244,1.148327,1.1482180000000002,1.148306,813.9600219726562],[1742357280000,1.148306,1.1484930000000002,1.148306,1.1484290000000001,621.1799926757812],[1742357340000,1.1484450000000002,1.1484630000000002,1.1483100000000002,1.148335,671.0399780273438],[1742357400000,1.1483280000000002,1.1484210000000001,1.1482860000000001,1.148371,690.3900146484375],[1742357460000,1.148371,1.148503,1.148319,1.1484420000000002,1264.3199462890625],[1742357520000,1.148422,1.1485910000000001,1.148422,1.148538,1143.6300048828125],[1742357580000,1.148538,1.148587,1.148508,1.148524,1760.0400390625],[1742357640000,1.148524,1.1485370000000001,1.1484500000000002,1.148476,1070.18994140625],[1742357700000,1.148505,1.148562,1.1484480000000001,1.1484710000000002,1308.8699951171875],[1742357760000,1.1484530000000002,1.148484,1.148365,1.1483970000000001,1299.06005859375],[1742357820000,1.1483970000000001,1.1485290000000001,1.1483970000000001,1.148506,1049.93994140625],[1742357880000,1.148506,1.14853,1.1483990000000002,1.148514,890.8200073242188],[1742357940000,1.1485260000000002,1.1485440000000002,1.148433,1.1484440000000002,1252.1700439453125],[1742358000000,1.1484440000000002,1.1484960000000002,1.148395,1.1484230000000002,770.4000244140625],[1742358060000,1.1483930000000002,1.148406,1.1483510000000001,1.148368,472.32000732421875],[1742358120000,1.148368,1.148379,1.1482990000000002,1.14836,1269],[1742358180000,1.14836,1.1485480000000001,1.1483560000000002,1.148508,800.0999755859375],[1742358240000,1.148508,1.148622,1.148508,1.148557,797.9400024414062],[1742358300000,1.148557,1.148589,1.1485470000000002,1.1485630000000002,235.6199951171875],[1742358360000,1.1485630000000002,1.1486200000000002,1.148551,1.1485850000000002,385.55999755859375],[1742358420000,1.1486100000000001,1.1487120000000002,1.1486100000000001,1.1486530000000001,879.2999877929688],[1742358480000,1.148643,1.1488530000000001,1.148632,1.1487520000000002,857.3400268554688],[1742358540000,1.148762,1.148808,1.148638,1.1486930000000002,853.739990234375],[1742358600000,1.1486930000000002,1.1487680000000002,1.148578,1.148705,880.739990234375],[1742358660000,1.1487,1.1487120000000002,1.1486640000000001,1.1486990000000001,557.0999755859375],[1742358720000,1.1486990000000001,1.1488040000000002,1.1486340000000002,1.1487690000000002,709.5599975585938],[1742358780000,1.1487690000000002,1.1488090000000002,1.1487390000000002,1.148759,599.760009765625],[1742358840000,1.148743,1.1487530000000001,1.1487330000000002,1.148743,214.1999969482422],[1742358900000,1.148738,1.148738,1.148616,1.1486310000000002,685.4400024414062],[1742358960000,1.148616,1.1486600000000002,1.1484040000000002,1.148457,1104.030029296875],[1742359020000,1.148497,1.1487010000000002,1.148497,1.148624,1396.7099609375],[1742359080000,1.1485850000000002,1.148711,1.1485550000000002,1.1486530000000001,731.3400268554688],[1742359140000,1.1486530000000001,1.1487150000000002,1.1486260000000001,1.148641,817.3800048828125],[1742359200000,1.148641,1.1486870000000002,1.148554,1.148584,1032.3900146484375],[1742359260000,1.1485550000000002,1.1486260000000001,1.1485100000000001,1.1485500000000002,1236.780029296875],[1742359320000,1.148533,1.148592,1.1485200000000002,1.148592,537.75],[1742359380000,1.1485790000000002,1.148711,1.1485640000000001,1.148638,903.3300170898438],[1742359440000,1.1487260000000001,1.1487260000000001,1.1485910000000001,1.1486250000000002,505.44000244140625],[1742359500000,1.1486390000000002,1.1486390000000002,1.148541,1.1485710000000002,688.3200073242188],[1742359560000,1.1485450000000001,1.148703,1.1485450000000001,1.1486390000000002,752.8499755859375],[1742359620000,1.1486390000000002,1.148649,1.148586,1.1485910000000001,2091.68994140625],[1742359680000,1.1485910000000001,1.1485940000000001,1.1485560000000001,1.148576,838.7999877929688],[1742359740000,1.148576,1.1487340000000001,1.1485640000000001,1.148713,817.2899780273438],[1742359800000,1.148713,1.1487260000000001,1.1485900000000002,1.1485930000000002,1183.050048828125],[1742359860000,1.1485930000000002,1.148646,1.1485930000000002,1.1486200000000002,1053.989990234375],[1742359920000,1.148603,1.1486770000000002,1.1485910000000001,1.1486750000000001,645.2999877929688],[1742359980000,1.148665,1.1488570000000002,1.148665,1.1488420000000001,1580.4000244140625],[1742360040000,1.148832,1.1488450000000001,1.1487820000000002,1.148829,666.8099975585938],[1742360100000,1.1488440000000002,1.1488740000000002,1.1488040000000002,1.1488040000000002,1129.1400146484375],[1742360160000,1.1488040000000002,1.1488180000000001,1.1487090000000002,1.1487870000000002,1312.1099853515625],[1742360220000,1.1487770000000002,1.1488930000000002,1.1487770000000002,1.1488180000000001,1462.5899658203125],[1742360280000,1.1488180000000001,1.1489440000000002,1.148808,1.1488410000000002,1408.5899658203125],[1742360340000,1.1488250000000002,1.1488450000000001,1.1487640000000001,1.148832,1204.56005859375],[1742360400000,1.148827,1.148848,1.1486770000000002,1.148705,1924.8299560546875],[1742360460000,1.1487,1.1487,1.1484640000000002,1.1484640000000002,1785.06005859375],[1742360520000,1.1484690000000002,1.1485250000000002,1.1483660000000002,1.1484900000000002,1623.8699951171875],[1742360580000,1.1484900000000002,1.1485,1.1483630000000002,1.148449,1258.199951171875],[1742360640000,1.1484390000000002,1.1485040000000002,1.148308,1.1483130000000001,1333.6199951171875],[1742360700000,1.148308,1.148379,1.148282,1.148354,1258.2900390625],[1742360760000,1.1483590000000001,1.1483910000000002,1.1482930000000002,1.1483040000000002,903.4199829101562],[1742360820000,1.1483120000000002,1.148414,1.1483070000000002,1.1483500000000002,1654.2900390625],[1742360880000,1.1483290000000002,1.1485670000000001,1.1483,1.148492,903.1500244140625],[1742360940000,1.148492,1.1485210000000001,1.1483700000000001,1.1484180000000002,774.3599853515625],[1742361000000,1.1484340000000002,1.1485020000000001,1.1484020000000001,1.1484260000000002,1914.3900146484375],[1742361060000,1.1484120000000002,1.14857,1.1482580000000002,1.148524,4702.9501953125],[1742361120000,1.148541,1.148646,1.148541,1.148595,1863.5400390625],[1742361180000,1.148595,1.1486930000000002,1.148576,1.1486880000000002,1670.760009765625],[1742361240000,1.1487140000000002,1.1487140000000002,1.148595,1.1486200000000002,2346.300048828125],[1742361300000,1.1486150000000002,1.1486440000000002,1.148519,1.148549,1896.300048828125],[1742361360000,1.1485610000000002,1.1486560000000001,1.1485610000000002,1.148608,1135.260009765625],[1742361420000,1.1486290000000001,1.148649,1.1486100000000001,1.148649,535.6799926757812],[1742361480000,1.14863,1.1486800000000001,1.148584,1.1486640000000001,685.4400024414062],[1742361540000,1.1486770000000002,1.1487680000000002,1.1485830000000001,1.1486790000000002,1595.8800048828125],[1742361600000,1.1486690000000002,1.148732,1.148616,1.148692,963.9000244140625],[1742361660000,1.148692,1.1487070000000001,1.148646,1.1486550000000002,706.8599853515625],[1742361720000,1.14864,1.148751,1.1485790000000002,1.1485790000000002,1306.6199951171875],[1742361780000,1.148584,1.148767,1.1485800000000002,1.148757,963.9000244140625],[1742361840000,1.1487420000000002,1.148751,1.148533,1.148533,1135.260009765625],[1742361900000,1.148538,1.1485580000000002,1.148452,1.1484710000000002,1135.260009765625],[1742361960000,1.1484710000000002,1.1485390000000002,1.1484130000000001,1.1484230000000002,2206.43994140625],[1742362020000,1.148438,1.148492,1.1484050000000001,1.148484,1360.260009765625],[1742362080000,1.148476,1.148476,1.148362,1.1484320000000001,1156.6800537109375],[1742362140000,1.1484320000000001,1.14856,1.1483940000000001,1.148425,1178.0999755859375],[1742362200000,1.1483880000000002,1.1484240000000001,1.1483750000000001,1.148408,664.02001953125],[1742362260000,1.148408,1.1484260000000002,1.1483480000000001,1.1483820000000002,685.4400024414062],[1742362320000,1.1483670000000001,1.148506,1.1483470000000002,1.1484210000000001,968.219970703125],[1742362380000,1.148481,1.14857,1.148465,1.1485170000000002,1394.72998046875],[1742362440000,1.1485070000000002,1.1485290000000001,1.1484530000000002,1.148468,767.3400268554688],[1742362500000,1.148468,1.1485150000000002,1.1484230000000002,1.1484450000000002,1230.2099609375],[1742362560000,1.148425,1.1485290000000001,1.148416,1.148416,1143.3599853515625],[1742362620000,1.1484210000000001,1.1485940000000001,1.1484210000000001,1.1485640000000001,1268.280029296875],[1742362680000,1.1485740000000002,1.148616,1.1485340000000002,1.1485340000000002,1240.56005859375],[1742362740000,1.148519,1.1485640000000001,1.148422,1.148481,1429.8299560546875],[1742362800000,1.148481,1.1485830000000001,1.148476,1.148549,1322.280029296875],[1742362860000,1.148551,1.1485900000000002,1.1485070000000002,1.1485640000000001,845.0999755859375],[1742362920000,1.148549,1.148578,1.1485250000000002,1.148573,505.44000244140625],[1742362980000,1.1485580000000002,1.1485770000000002,1.1485340000000002,1.1485630000000002,473.2200012207031],[1742363040000,1.1485580000000002,1.1485960000000002,1.1485470000000002,1.148581,989.4600219726562],[1742363100000,1.148581,1.148646,1.1484980000000002,1.148527,666.8099975585938],[1742363160000,1.1485,1.1485550000000002,1.148381,1.1484040000000002,580.6799926757812],[1742363220000,1.1483940000000001,1.1485770000000002,1.1483640000000002,1.1484580000000002,1303.2900390625],[1742363280000,1.1484880000000002,1.148511,1.1484120000000002,1.1484290000000001,815.760009765625],[1742363340000,1.14843,1.1484340000000002,1.148308,1.148335,668.8800048828125],[1742363400000,1.148335,1.148335,1.1482610000000002,1.1482610000000002,526.5900268554688],[1742363460000,1.148271,1.148462,1.1482610000000002,1.1483850000000002,939.780029296875],[1742363520000,1.1485,1.1485400000000001,1.148462,1.1484960000000002,1430.4599609375],[1742363580000,1.1484960000000002,1.148527,1.148376,1.148449,2064.06005859375],[1742363640000,1.1484500000000002,1.148481,1.1484070000000002,1.1484630000000002,956.25],[1742363700000,1.1484360000000002,1.1484360000000002,1.148376,1.1483860000000001,817.3800048828125],[1742363760000,1.1483820000000002,1.1484120000000002,1.1483820000000002,1.148411,344.1600036621094],[1742363820000,1.1484020000000001,1.1485390000000002,1.148368,1.148425,1806.8399658203125],[1742363880000,1.148425,1.148505,1.148425,1.1484900000000002,1160.72998046875],[1742363940000,1.1484900000000002,1.148538,1.1484150000000002,1.1484420000000002,1070.550048828125],[1742364000000,1.1484420000000002,1.148608,1.148282,1.148282,2443.320068359375],[1742364060000,1.148279,1.1484880000000002,1.148279,1.1484630000000002,3280.22998046875],[1742364120000,1.148468,1.1485390000000002,1.1483100000000002,1.1483100000000002,6129.990234375],[1742364180000,1.1483100000000002,1.1484310000000002,1.1483100000000002,1.1484200000000002,5264.18994140625],[1742364240000,1.148419,1.1485120000000002,1.14836,1.148449,2833.64990234375],[1742364300000,1.1484590000000001,1.1485710000000002,1.148435,1.148497,2495.070068359375],[1742364360000,1.148497,1.1485610000000002,1.1484090000000002,1.1485280000000002,5306.759765625],[1742364420000,1.1485480000000001,1.14856,1.1484130000000001,1.1484130000000001,3635.18994140625],[1742364480000,1.1484240000000001,1.148554,1.1483990000000002,1.148554,1290.5999755859375],[1742364540000,1.148554,1.148827,1.1485290000000001,1.148781,3086.4599609375],[1742364600000,1.148781,1.1488,1.148643,1.148676,2226.239990234375],[1742364660000,1.148667,1.1488090000000002,1.1486530000000001,1.148735,1613.25],[1742364720000,1.14877,1.148865,1.148713,1.1488200000000002,1849.5899658203125],[1742364780000,1.1488550000000002,1.1488550000000002,1.1486870000000002,1.1487600000000002,2322.89990234375],[1742364840000,1.1487600000000002,1.1488230000000001,1.148641,1.1487470000000002,3164.580078125],[1742364900000,1.1487470000000002,1.1489030000000002,1.1487470000000002,1.148802,3364.739990234375],[1742364960000,1.148848,1.1490740000000002,1.14877,1.148999,2688.659912109375],[1742365020000,1.1490440000000002,1.1491140000000002,1.1486820000000002,1.1487040000000002,2839.320068359375],[1742365080000,1.1486950000000002,1.1488710000000002,1.1486950000000002,1.148784,2430.6298828125],[1742365140000,1.148843,1.148875,1.1487600000000002,1.1488070000000001,2129.219970703125],[1742365200000,1.1488280000000002,1.1489930000000002,1.1488280000000002,1.1489630000000002,1806.8399658203125],[1742365260000,1.1489390000000002,1.149183,1.148908,1.149113,3377.070068359375],[1742365320000,1.1491410000000002,1.1492080000000002,1.149037,1.1491090000000002,3452.31005859375],[1742365380000,1.1491090000000002,1.149426,1.1491090000000002,1.149366,6916.9501953125],[1742365440000,1.149366,1.1494380000000002,1.1493060000000002,1.1493300000000002,5151.509765625],[1742365500000,1.149296,1.14958,1.149202,1.149542,3613.320068359375],[1742365560000,1.1495210000000002,1.1495710000000001,1.149385,1.149466,4043.340087890625],[1742365620000,1.149453,1.14952,1.149261,1.149375,2357.820068359375],[1742365680000,1.1493780000000002,1.1494700000000002,1.1493380000000002,1.149407,1236.780029296875],[1742365740000,1.1494400000000002,1.149474,1.1493630000000001,1.1494140000000002,2024.3699951171875],[1742365800000,1.14941,1.149458,1.149234,1.1492890000000002,3274.64990234375],[1742365860000,1.149277,1.149434,1.149197,1.14931,2527.2900390625],[1742365920000,1.1493170000000001,1.1493840000000002,1.1488990000000001,1.1490580000000001,1140.030029296875],[1742365980000,1.149056,1.1491770000000001,1.1488420000000001,1.149072,3688.919921875],[1742366040000,1.149072,1.149275,1.148943,1.149013,3817.97998046875],[1742366100000,1.149013,1.1491790000000002,1.1486910000000001,1.149024,5214.9599609375],[1742366160000,1.149034,1.1490690000000001,1.1488,1.149056,1345.77001953125],[1742366220000,1.149056,1.1494110000000002,1.1490310000000001,1.1494110000000002,1131.300048828125],[1742366280000,1.1494110000000002,1.1496680000000001,1.149126,1.149143,3832.830078125],[1742366340000,1.1491440000000002,1.149307,1.149126,1.149197,1953.989990234375],[1742366400000,1.149197,1.149491,1.1491230000000001,1.1491410000000002,5153.669921875],[1742366460000,1.149142,1.1492980000000002,1.148948,1.1489800000000001,3430.6201171875],[1742366520000,1.148837,1.149142,1.148837,1.1489010000000002,3334.050048828125],[1742366580000,1.1489010000000002,1.1492190000000002,1.1488550000000002,1.149118,4463.4599609375],[1742366640000,1.1491170000000002,1.1492440000000002,1.148962,1.1492190000000002,2925.360107421875],[1742366700000,1.1491930000000001,1.149205,1.1488660000000002,1.148916,2237.0400390625],[1742366760000,1.149037,1.1492380000000002,1.1490330000000002,1.1490840000000002,2954.699951171875],[1742366820000,1.1489980000000002,1.1491890000000002,1.1489980000000002,1.1491040000000001,1927.800048828125],[1742366880000,1.1491540000000002,1.149169,1.148821,1.1490280000000002,1906.3800048828125],[1742366940000,1.149099,1.1491220000000002,1.1488720000000001,1.1489230000000001,2788.199951171875],[1742367000000,1.1489280000000002,1.149178,1.1488390000000002,1.149129,1349.4599609375],[1742367060000,1.149145,1.1491540000000002,1.1488600000000002,1.148905,1401.47998046875],[1742367120000,1.148905,1.1491330000000002,1.1487900000000002,1.1489930000000002,2813.489990234375],[1742367180000,1.1489930000000002,1.149075,1.1489360000000002,1.149056,1223.0999755859375],[1742367240000,1.1490770000000001,1.1491390000000001,1.1489520000000002,1.1490010000000002,1392.6600341796875],[1742367300000,1.1490010000000002,1.1491090000000002,1.148913,1.1491090000000002,1328.0400390625],[1742367360000,1.1491090000000002,1.149337,1.149072,1.1492080000000002,2527.56005859375],[1742367420000,1.1492030000000002,1.149655,1.1492030000000002,1.149555,4971.60009765625],[1742367480000,1.149515,1.149515,1.14931,1.149369,5480.81982421875],[1742367540000,1.1494600000000001,1.1494860000000002,1.1491760000000002,1.149186,5063.1298828125],[1742367600000,1.149186,1.1492460000000002,1.1489010000000002,1.1490000000000002,5708.16015625],[1742367660000,1.1490000000000002,1.149013,1.1488450000000001,1.148945,4613.669921875],[1742367720000,1.1489120000000002,1.1494920000000002,1.1489120000000002,1.149477,4215.14990234375],[1742367780000,1.1494540000000002,1.1494590000000002,1.1491840000000002,1.1493780000000002,2910.239990234375],[1742367840000,1.1493890000000002,1.149553,1.149307,1.1494620000000002,2090.699951171875],[1742367900000,1.1494620000000002,1.1494670000000002,1.1491740000000001,1.1492310000000001,3272.760009765625],[1742367960000,1.1492330000000002,1.149537,1.1492330000000002,1.149394,2226.239990234375],[1742368020000,1.1494430000000002,1.1499420000000002,1.149339,1.149928,2652.389892578125],[1742368080000,1.14996,1.1501540000000001,1.1499210000000002,1.1501130000000002,2410.919921875],[1742368140000,1.1500880000000002,1.1503750000000001,1.1499940000000002,1.150109,3806.820068359375],[1742368200000,1.1501020000000002,1.1502000000000001,1.149709,1.1498400000000002,3458.52001953125],[1742368260000,1.149855,1.1501510000000001,1.1498400000000002,1.1499570000000001,4495.14013671875],[1742368320000,1.1499510000000002,1.150268,1.1498320000000002,1.150144,4098.330078125],[1742368380000,1.150136,1.1504200000000002,1.1501070000000002,1.1504200000000002,3249],[1742368440000,1.1504280000000002,1.15063,1.1503020000000002,1.1503390000000002,4485.68994140625],[1742368500000,1.1503420000000002,1.150384,1.1499130000000002,1.149982,4489.02001953125],[1742368560000,1.149979,1.1502340000000002,1.1499690000000002,1.150036,5114.60986328125],[1742368620000,1.1500460000000001,1.150209,1.1500460000000001,1.1501970000000001,2308.139892578125],[1742368680000,1.1501770000000002,1.15053,1.1501210000000002,1.150282,3398.219970703125],[1742368740000,1.1502590000000001,1.1506480000000001,1.1502590000000001,1.1506180000000001,3473.909912109375],[1742368800000,1.1506710000000002,1.1507370000000001,1.1505120000000002,1.1505980000000002,4757.580078125],[1742368860000,1.150592,1.1506710000000002,1.150311,1.1503210000000001,4153.58984375],[1742368920000,1.150322,1.1504230000000002,1.150114,1.150149,5391.5400390625],[1742368980000,1.1501480000000002,1.1503640000000002,1.1498760000000001,1.1499160000000002,5179.5],[1742369040000,1.149958,1.1502660000000002,1.1498610000000002,1.1502580000000002,2810.610107421875],[1742369100000,1.150263,1.1503830000000002,1.1500340000000002,1.150058,4353.2998046875],[1742369160000,1.1500420000000002,1.150138,1.149788,1.1498180000000002,2796.030029296875],[1742369220000,1.1498130000000002,1.149914,1.1497540000000002,1.1498990000000002,2462.1298828125],[1742369280000,1.1498940000000002,1.1503,1.1498570000000001,1.1501000000000001,3527.550048828125],[1742369340000,1.1500920000000001,1.1500920000000001,1.1496510000000002,1.1497020000000002,3794.93994140625],[1742369400000,1.149698,1.150227,1.149698,1.1499270000000001,4404.330078125],[1742369460000,1.149917,1.149917,1.14935,1.149631,4221.81005859375],[1742369520000,1.1496320000000002,1.1497430000000002,1.1489950000000002,1.1496840000000002,5131.080078125],[1742369580000,1.1496790000000001,1.1499860000000002,1.149599,1.149771,5036.490234375],[1742369640000,1.1499650000000001,1.1500260000000002,1.149529,1.1496540000000002,4797.6298828125],[1742369700000,1.149623,1.149904,1.1494160000000002,1.149582,6049.169921875],[1742369760000,1.149577,1.1506340000000002,1.149572,1.1506340000000002,5401.6201171875],[1742369820000,1.15067,1.1515750000000002,1.1505370000000001,1.1506550000000002,8119.52978515625],[1742369880000,1.1506630000000002,1.1510680000000002,1.1504740000000002,1.1507120000000002,6629.39990234375],[1742369940000,1.150727,1.1508420000000001,1.149456,1.149537,7025.759765625],[1742370000000,1.1495730000000002,1.1503470000000002,1.1495730000000002,1.149761,8020.97998046875],[1742370060000,1.1497760000000001,1.1500990000000002,1.1496890000000002,1.149761,7829.81982421875],[1742370120000,1.149761,1.1501260000000002,1.149469,1.149958,7514.3701171875],[1742370180000,1.1499610000000002,1.1507100000000001,1.1496840000000002,1.149734,9816.66015625],[1742370240000,1.1497480000000002,1.1503200000000002,1.14969,1.150017,7565.39990234375],[1742370300000,1.150017,1.150349,1.149774,1.1499210000000002,6965.4599609375],[1742370360000,1.149914,1.150133,1.149604,1.1496870000000001,7821.72021484375],[1742370420000,1.1496870000000001,1.1502580000000002,1.149431,1.1494570000000002,5378.39990234375],[1742370480000,1.1494570000000002,1.1500370000000002,1.1494570000000002,1.1497460000000002,7767.35986328125],[1742370540000,1.149726,1.150554,1.149726,1.1504820000000002,8185.0498046875],[1742370600000,1.1504320000000001,1.150708,1.150079,1.1505690000000002,8470.080078125],[1742370660000,1.1506440000000002,1.1506470000000002,1.1500180000000002,1.150103,9303.83984375],[1742370720000,1.1500480000000002,1.15039,1.1492970000000002,1.1494160000000002,7217.64013671875],[1742370780000,1.1494130000000002,1.1499000000000001,1.149088,1.1498910000000002,8474.2197265625],[1742370840000,1.14989,1.1500640000000002,1.1489680000000002,1.1489690000000001,6309.5400390625],[1742370900000,1.1489610000000001,1.1489610000000001,1.1483370000000002,1.1487220000000002,6033.60009765625],[1742370960000,1.148721,1.1489390000000002,1.148408,1.148624,6576.83984375],[1742371020000,1.1486210000000001,1.14864,1.147844,1.1479880000000002,6656.39990234375],[1742371080000,1.1479730000000001,1.148219,1.1477290000000002,1.14809,5866.56005859375],[1742371140000,1.1480860000000002,1.148368,1.148031,1.1481860000000002,5691.60009765625],[1742371200000,1.1481860000000002,1.148295,1.1469680000000002,1.1470200000000002,8598.9599609375],[1742371260000,1.1470200000000002,1.1475030000000002,1.1468120000000002,1.146813,6151.68017578125],[1742371320000,1.1468120000000002,1.146864,1.146565,1.146759,5054.39990234375],[1742371380000,1.1467530000000001,1.1469060000000002,1.14636,1.1464230000000002,5594.39990234375],[1742371440000,1.146443,1.146635,1.146173,1.1463560000000002,5659.2001953125],[1742371500000,1.1463560000000002,1.146465,1.145925,1.145941,4819.85986328125],[1742371560000,1.14606,1.1461350000000001,1.1458400000000002,1.1460150000000002,4557.60009765625],[1742371620000,1.14602,1.1462610000000002,1.145723,1.145817,4590],[1742371680000,1.1458180000000002,1.146041,1.145763,1.145928,5270.39990234375],[1742371740000,1.145923,1.1462130000000001,1.145922,1.146203,4287.60009765625],[1742371800000,1.146173,1.1463020000000002,1.1460320000000002,1.1463020000000002,4999.85986328125],[1742371860000,1.1463020000000002,1.1463310000000002,1.1461320000000002,1.146228,5109.1201171875],[1742371920000,1.1462430000000001,1.146519,1.1462320000000001,1.146287,4261.68017578125],[1742371980000,1.1462990000000002,1.146524,1.1462890000000001,1.146524,3244.320068359375],[1742372040000,1.146522,1.147296,1.1464370000000002,1.147253,5275.7998046875],[1742372100000,1.1472360000000001,1.147372,1.147169,1.147337,5470.2001953125],[1742372160000,1.147342,1.1475490000000002,1.1472980000000002,1.14751,6100.3798828125],[1742372220000,1.1475090000000001,1.1476270000000002,1.147358,1.147358,4956.1201171875],[1742372280000,1.1473630000000001,1.147591,1.147307,1.1475710000000001,4034.8798828125],[1742372340000,1.1475760000000002,1.1477970000000002,1.1475750000000002,1.147779,4462.10986328125],[1742372400000,1.1477840000000001,1.1482080000000001,1.1477840000000001,1.148187,4272.66015625],[1742372460000,1.148179,1.1483500000000002,1.1481290000000002,1.1481720000000002,3508.3798828125],[1742372520000,1.1481640000000002,1.148354,1.1478840000000001,1.147925,4793.0400390625],[1742372580000,1.1479270000000001,1.1479610000000002,1.1476890000000002,1.147785,4675.14013671875],[1742372640000,1.1477940000000002,1.1478180000000002,1.147099,1.1471090000000002,3911.580078125],[1742372700000,1.147129,1.14734,1.147129,1.147234,3232.530029296875],[1742372760000,1.147234,1.1475810000000002,1.1471300000000002,1.1472490000000002,3921.2099609375],[1742372820000,1.147412,1.147442,1.147194,1.147264,3128.93994140625],[1742372880000,1.147264,1.1472980000000002,1.146959,1.1470840000000002,5351.669921875],[1742372940000,1.1470690000000001,1.1472900000000001,1.1469690000000001,1.147072,8417.51953125],[1742373000000,1.1470820000000002,1.147213,1.1464500000000002,1.1464860000000001,4898.33984375],[1742373060000,1.1464860000000001,1.1469360000000002,1.1463480000000001,1.1469010000000002,4078.169921875],[1742373120000,1.1469150000000001,1.1471970000000002,1.1468550000000002,1.1468680000000002,3713.580078125],[1742373180000,1.146873,1.1474060000000001,1.146873,1.1474060000000001,3549.14990234375],[1742373240000,1.1473890000000002,1.147547,1.1470270000000002,1.1470570000000002,5022.6298828125],[1742373300000,1.147056,1.1471310000000001,1.14698,1.1470230000000001,3958.110107421875],[1742373360000,1.1470230000000001,1.1470770000000001,1.14687,1.14687,3741.389892578125],[1742373420000,1.14687,1.1469550000000002,1.1464,1.1464560000000001,4085.280029296875],[1742373480000,1.146441,1.1465690000000002,1.146284,1.1464070000000002,3414.9599609375],[1742373540000,1.1464370000000002,1.1466420000000002,1.1463420000000002,1.146479,3478.679931640625],[1742373600000,1.1464740000000002,1.146675,1.146422,1.1465630000000002,3651.47998046875],[1742373660000,1.1465800000000002,1.1469410000000002,1.14656,1.1468570000000002,3419.280029296875],[1742373720000,1.1468800000000001,1.1469650000000002,1.146632,1.146657,2354.39990234375],[1742373780000,1.1466520000000002,1.1468260000000001,1.14647,1.146603,4596.47998046875],[1742373840000,1.1465960000000002,1.146924,1.146503,1.1468440000000002,4620.240234375],[1742373900000,1.1468680000000002,1.1469980000000002,1.1467760000000002,1.1469300000000002,3570.47998046875],[1742373960000,1.146927,1.1473780000000002,1.146927,1.1473780000000002,3622.320068359375],[1742374020000,1.1473780000000002,1.1475940000000002,1.14735,1.147545,5158.080078125],[1742374080000,1.147545,1.147726,1.1474710000000001,1.147491,4784.39990234375],[1742374140000,1.147491,1.1476510000000002,1.147404,1.147469,7009.2001953125],[1742374200000,1.1474510000000002,1.1476560000000002,1.147367,1.1473820000000001,5103],[1742374260000,1.147372,1.1476700000000002,1.147372,1.14762,4749.2998046875],[1742374320000,1.147612,1.1480500000000002,1.147612,1.1480500000000002,4597.64990234375],[1742374380000,1.1480500000000002,1.148155,1.148001,1.1480510000000002,5288.580078125],[1742374440000,1.148063,1.148184,1.1478370000000002,1.1479860000000002,5520.60009765625],[1742374500000,1.1479730000000001,1.1480500000000002,1.147671,1.147688,4340.33984375],[1742374560000,1.1476950000000001,1.1477020000000002,1.1475860000000002,1.147636,2279.429931640625],[1742374620000,1.1476270000000002,1.1477400000000002,1.147563,1.1477400000000002,1880.6400146484375],[1742374680000,1.14775,1.1478070000000002,1.147609,1.1476810000000002,3927.68994140625],[1742374740000,1.1476870000000001,1.1480610000000002,1.1476700000000002,1.147939,3761.10009765625],[1742374800000,1.147939,1.148146,1.147923,1.148101,2782.43994140625],[1742374860000,1.1480960000000002,1.148146,1.1477910000000002,1.147869,3116.429931640625],[1742374920000,1.1478650000000001,1.1479240000000002,1.147782,1.1478270000000002,2295.449951171875],[1742374980000,1.1478300000000001,1.1480150000000002,1.1477130000000002,1.1477130000000002,3545.280029296875],[1742375040000,1.1477180000000002,1.1477780000000002,1.1473170000000001,1.147634,3777.030029296875],[1742375100000,1.147634,1.1477860000000002,1.1475620000000002,1.147663,5186.16015625],[1742375160000,1.1476750000000002,1.1478410000000001,1.1476680000000001,1.1476950000000001,3319.739990234375],[1742375220000,1.147693,1.1479960000000002,1.147693,1.147758,3585.14990234375],[1742375280000,1.147731,1.147901,1.147731,1.1478100000000002,4308.2099609375],[1742375340000,1.1478100000000002,1.1479530000000002,1.1478000000000002,1.147887,2365.739990234375],[1742375400000,1.147901,1.147958,1.1476020000000002,1.1479370000000002,2520],[1742375460000,1.1479370000000002,1.1481310000000002,1.147844,1.1478540000000002,3568.590087890625],[1742375520000,1.1478560000000002,1.1480080000000001,1.1477570000000001,1.1478020000000002,4405.41015625],[1742375580000,1.1478070000000002,1.1483180000000002,1.1478070000000002,1.148236,4980.68994140625],[1742375640000,1.1481700000000001,1.1482450000000002,1.1479720000000002,1.1480970000000001,6950.97021484375],[1742375700000,1.1481420000000002,1.1482390000000002,1.1480560000000002,1.1481020000000002,5827.85986328125],[1742375760000,1.1481020000000002,1.1483670000000001,1.1481020000000002,1.1483340000000002,5179.68017578125],[1742375820000,1.1483480000000001,1.148381,1.148084,1.1482350000000001,4396.58984375],[1742375880000,1.1482290000000002,1.1484880000000002,1.1482200000000002,1.148468,4195.259765625],[1742375940000,1.1484860000000001,1.1485820000000002,1.1484560000000001,1.1484610000000002,3687.300048828125],[1742376000000,1.1484660000000002,1.148786,1.1484610000000002,1.1486950000000002,2602.530029296875],[1742376060000,1.1487140000000002,1.1487140000000002,1.1480960000000002,1.148174,4125.240234375],[1742376120000,1.148174,1.148281,1.1480990000000002,1.1482400000000001,3567.06005859375],[1742376180000,1.1482400000000001,1.148346,1.1481500000000002,1.1482510000000001,4606.2900390625],[1742376240000,1.148257,1.148295,1.1480800000000002,1.148093,5653.169921875],[1742376300000,1.1480940000000002,1.148182,1.1480260000000002,1.1480730000000001,5087.43017578125],[1742376360000,1.1480730000000001,1.1481240000000001,1.147925,1.1479560000000002,4979.60986328125],[1742376420000,1.1479560000000002,1.14819,1.1479560000000002,1.148084,4350.68994140625],[1742376480000,1.148084,1.148138,1.1480270000000001,1.1480880000000002,1527.2099609375],[1742376540000,1.1481070000000002,1.1484370000000002,1.148058,1.1484370000000002,2396.25],[1742376600000,1.1484470000000002,1.148638,1.1483320000000001,1.1485820000000002,3604.860107421875],[1742376660000,1.1486,1.1487870000000002,1.1485930000000002,1.1487100000000001,4999.58984375],[1742376720000,1.1487100000000001,1.1487850000000002,1.1481260000000002,1.148146,5036.490234375],[1742376780000,1.1481660000000002,1.148384,1.1481270000000001,1.1483770000000002,3937.5],[1742376840000,1.148365,1.1483780000000001,1.148273,1.14833,3316.860107421875],[1742376900000,1.148335,1.1488470000000002,1.1483200000000002,1.1487950000000002,4016.969970703125],[1742376960000,1.1487950000000002,1.1488500000000001,1.1486340000000002,1.1486710000000002,5076.35986328125],[1742377020000,1.148676,1.1490120000000001,1.148649,1.14891,4972.85986328125],[1742377080000,1.148908,1.149321,1.1489010000000002,1.1490870000000002,5624.91015625],[1742377140000,1.1490870000000002,1.1490870000000002,1.1488680000000002,1.1488680000000002,2540.340087890625],[1742377200000,1.1488630000000002,1.1493920000000002,1.148851,1.149102,4338],[1742377260000,1.149105,1.1491360000000002,1.1489410000000002,1.148981,4080.510009765625],[1742377320000,1.148986,1.1490630000000002,1.148919,1.1490280000000002,4082.669921875],[1742377380000,1.1490250000000002,1.1492970000000002,1.1490250000000002,1.1491950000000002,5030.81982421875],[1742377440000,1.1491950000000002,1.1499560000000002,1.1491820000000001,1.149941,4346.5498046875],[1742377500000,1.150006,1.1500340000000002,1.1498590000000002,1.1499300000000001,3356.18994140625],[1742377560000,1.149931,1.149968,1.1498720000000002,1.1499100000000002,3003.030029296875],[1742377620000,1.1499070000000002,1.1499340000000002,1.149561,1.1495710000000001,3748.320068359375],[1742377680000,1.1495590000000002,1.149561,1.1492920000000002,1.1493000000000002,4650.47998046875],[1742377740000,1.1493010000000001,1.149369,1.1488760000000002,1.1488800000000001,4246.10986328125],[1742377800000,1.148865,1.148983,1.1488300000000002,1.148959,4452.56982421875],[1742377860000,1.1489280000000002,1.1490600000000002,1.148867,1.1489260000000001,4270.9501953125],[1742377920000,1.1489260000000001,1.1489440000000002,1.1486090000000002,1.1486090000000002,2853],[1742377980000,1.1486090000000002,1.1491770000000001,1.148546,1.1490870000000002,5111.4599609375],[1742378040000,1.149094,1.1493490000000002,1.1490920000000002,1.1492920000000002,4968.81005859375],[1742378100000,1.149291,1.1494300000000002,1.1490490000000002,1.1491920000000002,5226.93017578125],[1742378160000,1.149191,1.1492550000000001,1.1489770000000001,1.148986,5248.43994140625],[1742378220000,1.1489920000000002,1.1491470000000001,1.148946,1.1489630000000002,4113.81005859375],[1742378280000,1.1489600000000002,1.1491710000000002,1.1487990000000001,1.1488500000000001,4915.169921875],[1742378340000,1.1488500000000001,1.148919,1.148681,1.1487410000000002,4388.0400390625],[1742378400000,1.1486480000000001,1.148875,1.1483580000000002,1.148721,5894.10009765625],[1742378460000,1.1487090000000002,1.1488120000000002,1.1483550000000002,1.1484580000000002,6281.009765625],[1742378520000,1.1485070000000002,1.148587,1.1481930000000002,1.1483050000000001,9044.3701171875],[1742378580000,1.1483050000000001,1.14846,1.1480270000000001,1.148041,8010.990234375],[1742378640000,1.1480560000000002,1.1481370000000002,1.1478140000000001,1.1478780000000002,7092.35986328125],[1742378700000,1.147863,1.1480880000000002,1.1478410000000001,1.148001,6042.419921875],[1742378760000,1.148001,1.1480460000000001,1.147753,1.147939,4741.56005859375],[1742378820000,1.1479480000000002,1.1480880000000002,1.1475520000000001,1.1476050000000002,6044.31005859375],[1742378880000,1.147545,1.1480050000000002,1.1475050000000002,1.1479640000000002,6603.56982421875],[1742378940000,1.1479650000000001,1.1479800000000002,1.1476220000000001,1.1477810000000002,7808.1298828125],[1742379000000,1.147769,1.1479650000000001,1.147337,1.1474380000000002,9191.33984375],[1742379060000,1.1474380000000002,1.1476290000000002,1.1473790000000001,1.1475590000000002,7326.4501953125],[1742379120000,1.1475440000000001,1.1477400000000002,1.1473380000000002,1.147596,6202.43994140625],[1742379180000,1.147607,1.147812,1.1475350000000002,1.1477380000000001,7193.06982421875],[1742379240000,1.1477380000000001,1.1477380000000001,1.1473160000000002,1.1476860000000002,5894.5498046875],[1742379300000,1.147701,1.147847,1.1475830000000002,1.147771,4130.4599609375],[1742379360000,1.1477720000000002,1.1483420000000002,1.147752,1.148263,4020.47998046875],[1742379420000,1.148263,1.1483160000000001,1.1482320000000001,1.1482720000000002,4877.4599609375],[1742379480000,1.148257,1.148533,1.1481340000000002,1.148533,4496.85009765625],[1742379540000,1.148492,1.148783,1.1483900000000002,1.148762,4163.22021484375],[1742379600000,1.148762,1.1488,1.148481,1.148551,3828.780029296875],[1742379660000,1.148551,1.1486390000000002,1.1482640000000002,1.148395,5248.43994140625],[1742379720000,1.148395,1.148462,1.148138,1.1481880000000002,4721.490234375],[1742379780000,1.1481890000000001,1.1482960000000002,1.1480190000000001,1.148047,4882.77001953125],[1742379840000,1.1480500000000002,1.1482020000000002,1.1480080000000001,1.1480350000000001,4410],[1742379900000,1.1480290000000002,1.1483640000000002,1.1479830000000002,1.1482770000000002,4968.89990234375],[1742379960000,1.148268,1.148268,1.1479780000000002,1.1480500000000002,5065.740234375],[1742380020000,1.1479650000000001,1.1481070000000002,1.1479290000000002,1.1480510000000002,3119.1298828125],[1742380080000,1.1480500000000002,1.1481290000000002,1.1479290000000002,1.1480320000000002,3592.7099609375],[1742380140000,1.148041,1.1482310000000002,1.148006,1.148109,4302],[1742380200000,1.148109,1.148468,1.1480350000000001,1.1482100000000002,4904.81982421875],[1742380260000,1.1482150000000002,1.1484420000000002,1.148211,1.148408,4904.27978515625],[1742380320000,1.1484100000000002,1.1487360000000002,1.148392,1.1484640000000002,4166.5498046875],[1742380380000,1.14846,1.1486720000000001,1.1484260000000002,1.148522,3078.090087890625],[1742380440000,1.148457,1.1488800000000001,1.148457,1.1486740000000002,3916.43994140625],[1742380500000,1.1486390000000002,1.1490040000000001,1.1486180000000001,1.1489610000000001,1974.68994140625],[1742380560000,1.1489310000000001,1.1490230000000001,1.1488260000000001,1.1489930000000002,1677.780029296875],[1742380620000,1.1489950000000002,1.1491790000000002,1.1489570000000002,1.149134,3032.909912109375],[1742380680000,1.1491360000000002,1.1492170000000002,1.148924,1.1491730000000002,2744.72998046875],[1742380740000,1.14917,1.1492630000000001,1.148997,1.1492520000000002,3420.090087890625],[1742380800000,1.1492700000000002,1.1494010000000001,1.1491280000000001,1.149353,3312.719970703125],[1742380860000,1.149353,1.149367,1.1492820000000001,1.1492890000000002,3075.929931640625],[1742380920000,1.149329,1.14952,1.1489790000000002,1.1490500000000001,4325.759765625],[1742380980000,1.149053,1.149367,1.1489690000000001,1.1492930000000001,3836.7900390625],[1742381040000,1.1493240000000002,1.149582,1.149318,1.149442,4216.0498046875],[1742381100000,1.149466,1.149512,1.1490930000000001,1.1491680000000002,4945.5],[1742381160000,1.14917,1.149504,1.1491200000000001,1.1494590000000002,4186.43994140625],[1742381220000,1.1494570000000002,1.1494760000000002,1.1491250000000002,1.1492930000000001,3446.3701171875],[1742381280000,1.149288,1.1494270000000002,1.1491410000000002,1.149148,2607.300048828125],[1742381340000,1.149148,1.1492890000000002,1.1489920000000002,1.1490090000000002,3396.60009765625],[1742381400000,1.1490040000000001,1.1492300000000002,1.148994,1.1492250000000002,2043.449951171875],[1742381460000,1.149223,1.1493620000000002,1.1491520000000002,1.1492620000000002,2878.469970703125],[1742381520000,1.149264,1.149447,1.149199,1.149447,3470.580078125],[1742381580000,1.1494360000000001,1.1494540000000002,1.14934,1.149366,3797.010009765625],[1742381640000,1.1493650000000002,1.1494950000000002,1.1493250000000002,1.1493430000000002,3707.18994140625],[1742381700000,1.14935,1.1494250000000001,1.1492660000000001,1.149288,3720.419921875],[1742381760000,1.1492870000000002,1.1493510000000002,1.1492520000000002,1.1492730000000002,3662.3701171875],[1742381820000,1.1492630000000001,1.1493380000000002,1.149229,1.1493380000000002,4688.72998046875],[1742381880000,1.1493360000000001,1.149501,1.1492410000000002,1.1494350000000002,5477.22021484375],[1742381940000,1.1494650000000002,1.1496490000000001,1.1494410000000002,1.1496400000000002,4467.419921875],[1742382000000,1.1496350000000002,1.1496350000000002,1.1494630000000001,1.149564,3358.889892578125],[1742382060000,1.1495680000000001,1.149788,1.1495430000000002,1.149717,4261.22998046875],[1742382120000,1.1497160000000002,1.1499650000000001,1.1497160000000002,1.149922,3726.81005859375],[1742382180000,1.149909,1.1499370000000002,1.1498270000000002,1.149896,1382.0400390625],[1742382240000,1.1498910000000002,1.1500130000000002,1.1498450000000002,1.149852,2863.7099609375],[1742382300000,1.1498320000000002,1.1499160000000002,1.1486180000000001,1.149099,3051.5400390625],[1742382360000,1.1491040000000001,1.1492540000000002,1.1488950000000002,1.1491850000000001,2336.219970703125],[1742382420000,1.1491850000000001,1.1496410000000001,1.1491850000000001,1.149396,3305.8798828125],[1742382480000,1.149391,1.1494010000000001,1.1492470000000001,1.149326,2696.85009765625],[1742382540000,1.1493510000000002,1.1495670000000002,1.149342,1.1494170000000001,3144.239990234375],[1742382600000,1.1494270000000002,1.149537,1.1494030000000002,1.1495220000000002,3118.949951171875],[1742382660000,1.1495220000000002,1.1496350000000002,1.1494490000000002,1.1495250000000001,4654.7998046875],[1742382720000,1.149526,1.149528,1.1493810000000002,1.1495140000000001,5038.64990234375],[1742382780000,1.1495140000000001,1.149639,1.1492570000000002,1.1493760000000002,4262.669921875],[1742382840000,1.149377,1.149655,1.1493740000000001,1.1495760000000002,5090.39990234375],[1742382900000,1.1495710000000001,1.1495870000000001,1.149205,1.149377,5673.68994140625],[1742382960000,1.149377,1.149604,1.1493540000000002,1.149437,4823.81982421875],[1742383020000,1.149458,1.149472,1.1492780000000002,1.149299,3641.85009765625],[1742383080000,1.149304,1.1494110000000002,1.1490870000000002,1.1491840000000002,4314.8701171875],[1742383140000,1.1491900000000002,1.149453,1.1491650000000002,1.149453,5597.81982421875],[1742383200000,1.1494730000000002,1.1496330000000001,1.1493220000000002,1.1495600000000001,4125.240234375],[1742383260000,1.149555,1.1495680000000001,1.1491820000000001,1.1492440000000002,2570.31005859375],[1742383320000,1.149242,1.1493270000000002,1.1492410000000002,1.149318,2274.1201171875],[1742383380000,1.1493630000000001,1.1494410000000002,1.149062,1.149151,3230.820068359375],[1742383440000,1.149151,1.1492570000000002,1.149124,1.1492140000000002,2215.530029296875],[1742383500000,1.1492140000000002,1.149224,1.1489610000000001,1.148981,3484.6201171875],[1742383560000,1.148981,1.1492470000000001,1.1487100000000001,1.1487880000000001,3375.360107421875],[1742383620000,1.1488,1.1488490000000002,1.1485260000000002,1.148554,5081.85009765625],[1742383680000,1.1485580000000002,1.1486600000000002,1.148511,1.1486530000000001,3791.969970703125],[1742383740000,1.1486630000000002,1.1487230000000002,1.1485990000000001,1.148705,3237.300048828125],[1742383800000,1.148705,1.1493470000000001,1.148681,1.1492870000000002,3249.360107421875],[1742383860000,1.1492870000000002,1.149361,1.1492200000000001,1.1493570000000002,1889.6400146484375],[1742383920000,1.1493520000000002,1.1495110000000002,1.149121,1.1495110000000002,2350.800048828125],[1742383980000,1.1495210000000002,1.149574,1.149396,1.149426,3207.780029296875],[1742384040000,1.149426,1.149426,1.149202,1.1492570000000002,4172.93994140625],[1742384100000,1.1492570000000002,1.149518,1.1491280000000001,1.1492650000000002,2774.7900390625],[1742384160000,1.149267,1.149555,1.1492570000000002,1.1495060000000001,1972.530029296875],[1742384220000,1.1495060000000001,1.1495060000000001,1.1492970000000002,1.1493440000000001,1827.3599853515625],[1742384280000,1.149345,1.1496400000000002,1.14934,1.1495810000000002,3572.10009765625],[1742384340000,1.149566,1.149879,1.149566,1.1498370000000002,1967.93994140625],[1742384400000,1.1498320000000002,1.1498570000000001,1.1495620000000002,1.149685,2570.760009765625],[1742384460000,1.149685,1.1496870000000001,1.1495480000000002,1.1496640000000002,2753.3701171875],[1742384520000,1.1496810000000002,1.1500070000000002,1.1496290000000002,1.1497920000000001,2258.10009765625],[1742384580000,1.1497920000000001,1.1498290000000002,1.14955,1.149555,2020.22998046875],[1742384640000,1.14955,1.149612,1.149291,1.1494430000000002,4356.990234375],[1742384700000,1.149437,1.149453,1.1492330000000002,1.149256,3223.530029296875],[1742384760000,1.1492620000000002,1.1494440000000001,1.1492080000000002,1.1494440000000001,3157.919921875],[1742384820000,1.149429,1.149453,1.1492820000000001,1.1493730000000002,2628.81005859375],[1742384880000,1.1493890000000002,1.1494440000000001,1.149345,1.1494440000000001,3495.419921875],[1742384940000,1.1494410000000002,1.149734,1.149369,1.1496540000000002,3583.889892578125],[1742385000000,1.1496540000000002,1.1497540000000002,1.1495300000000002,1.1496910000000002,3499.739990234375],[1742385060000,1.149634,1.149634,1.149334,1.1493590000000002,3754.080078125],[1742385120000,1.149361,1.1493980000000001,1.1491410000000002,1.1491950000000002,4732.830078125],[1742385180000,1.149202,1.149391,1.1491850000000001,1.149375,5546.7900390625],[1742385240000,1.149372,1.149788,1.1493050000000002,1.149717,4767.1201171875],[1742385300000,1.149717,1.149801,1.1495600000000001,1.1496350000000002,3722.0400390625],[1742385360000,1.1496350000000002,1.1496370000000002,1.1483830000000002,1.1489120000000002,5507.27978515625],[1742385420000,1.148894,1.149596,1.148894,1.149453,5826.77978515625],[1742385480000,1.149458,1.149941,1.1494240000000002,1.1496300000000002,5433.56982421875],[1742385540000,1.1496300000000002,1.1497110000000001,1.1495630000000001,1.149682,3973.949951171875],[1742385600000,1.149655,1.1498590000000002,1.1495250000000001,1.1498430000000002,4080.68994140625],[1742385660000,1.1498760000000001,1.1499110000000001,1.149493,1.1497650000000001,4832.91015625],[1742385720000,1.1497780000000002,1.149955,1.149723,1.149855,3436.919921875],[1742385780000,1.149855,1.15003,1.149855,1.149928,3688.110107421875],[1742385840000,1.1499180000000002,1.1500510000000002,1.1497240000000002,1.1497700000000002,3492.89990234375],[1742385900000,1.149779,1.1498560000000002,1.1494160000000002,1.14942,4575.14990234375],[1742385960000,1.1494700000000002,1.1494700000000002,1.149113,1.1491170000000002,3104.550048828125],[1742386020000,1.1491080000000002,1.149264,1.1487090000000002,1.1487900000000002,4026.06005859375],[1742386080000,1.1487260000000001,1.1487710000000002,1.1484640000000002,1.148503,1938.06005859375],[1742386140000,1.1484710000000002,1.1487950000000002,1.1484710000000002,1.1486980000000002,2843.639892578125],[1742386200000,1.1486980000000002,1.1487490000000002,1.1484360000000002,1.1486070000000002,3228.1201171875],[1742386260000,1.1486370000000001,1.148816,1.148527,1.1486990000000001,4015.7099609375],[1742386320000,1.1486990000000001,1.1487520000000002,1.1485360000000002,1.148565,2494.080078125],[1742386380000,1.1485670000000001,1.148913,1.1485390000000002,1.1488630000000002,5008.5],[1742386440000,1.148873,1.1489740000000002,1.148762,1.1489740000000002,2137.590087890625],[1742386500000,1.148975,1.149097,1.1489360000000002,1.1490760000000002,3877.02001953125],[1742386560000,1.1490660000000001,1.1491350000000002,1.149032,1.1490790000000002,2976.75],[1742386620000,1.1490500000000001,1.149089,1.1487850000000002,1.1487870000000002,1928.6099853515625],[1742386680000,1.148781,1.1487820000000002,1.148533,1.1486280000000002,3431.159912109375],[1742386740000,1.148627,1.1487370000000001,1.148322,1.148352,3041.280029296875],[1742386800000,1.14833,1.1484100000000002,1.1478540000000002,1.1479370000000002,4061.070068359375],[1742386860000,1.1479420000000002,1.1481340000000002,1.1478840000000001,1.147947,4115.06982421875],[1742386920000,1.1479460000000001,1.1479590000000002,1.1477190000000002,1.147904,2190.9599609375],[1742386980000,1.147904,1.1479860000000002,1.147796,1.1479370000000002,2750.31005859375],[1742387040000,1.1479420000000002,1.147982,1.147823,1.1479450000000002,2540.25],[1742387100000,1.1479650000000001,1.148265,1.1479650000000001,1.1481620000000001,2697.75],[1742387160000,1.1481620000000001,1.1486330000000002,1.1478480000000002,1.148613,5942.60986328125],[1742387220000,1.148613,1.1487630000000002,1.1484010000000002,1.1487010000000002,6167.33984375],[1742387280000,1.148711,1.148975,1.1487040000000002,1.148935,5364.5400390625],[1742387340000,1.1489390000000002,1.1490470000000002,1.1488340000000001,1.149008,4838.31005859375],[1742387400000,1.149008,1.1492760000000002,1.148886,1.14894,5256.27001953125],[1742387460000,1.148945,1.1491390000000001,1.148937,1.1490140000000002,4185.4501953125],[1742387520000,1.149029,1.1491300000000002,1.1487340000000001,1.1490850000000001,3575.159912109375],[1742387580000,1.1490850000000001,1.1491440000000002,1.1488880000000001,1.1489170000000002,2851.469970703125],[1742387640000,1.1488980000000002,1.148932,1.148662,1.1486740000000002,2501.639892578125],[1742387700000,1.1486820000000002,1.1487170000000002,1.148392,1.1485250000000002,3094.02001953125],[1742387760000,1.1485290000000001,1.1486560000000001,1.148487,1.148538,3081.419921875],[1742387820000,1.148543,1.1485520000000002,1.1482400000000001,1.1483670000000001,3949.3798828125],[1742387880000,1.1483530000000002,1.148514,1.1482930000000002,1.1483390000000002,3472.56005859375],[1742387940000,1.1483390000000002,1.1484390000000002,1.1483100000000002,1.1483320000000001,2874.510009765625],[1742388000000,1.1483400000000001,1.1483400000000001,1.1475540000000002,1.1475540000000002,4770.4501953125],[1742388060000,1.1475490000000002,1.1479290000000002,1.1474890000000002,1.147753,2832.389892578125],[1742388120000,1.147753,1.1479160000000002,1.1476590000000002,1.147895,4542.75],[1742388180000,1.1479020000000002,1.148138,1.1478840000000001,1.148106,4576.9501953125],[1742388240000,1.148106,1.148506,1.148103,1.1481750000000002,4779.72021484375],[1742388300000,1.1481850000000002,1.1483260000000002,1.147798,1.1478830000000002,4053.06005859375],[1742388360000,1.1478780000000002,1.148211,1.147804,1.148198,3877.830078125],[1742388420000,1.1481970000000001,1.148344,1.148152,1.148176,4302.27001953125],[1742388480000,1.1481810000000001,1.1482530000000002,1.1479670000000002,1.1480800000000002,3580.739990234375],[1742388540000,1.148074,1.1486390000000002,1.1479920000000001,1.1486390000000002,4729.9501953125],[1742388600000,1.1486280000000002,1.148694,1.1484100000000002,1.1484610000000002,5389.02001953125],[1742388660000,1.148368,1.1486200000000002,1.1483550000000002,1.1486200000000002,2081.969970703125],[1742388720000,1.1486100000000001,1.1486100000000001,1.1483880000000002,1.148581,1957.4100341796875],[1742388780000,1.1485910000000001,1.148894,1.1485210000000001,1.148891,2409.840087890625],[1742388840000,1.148891,1.1490650000000002,1.148786,1.1488740000000002,4456.43994140625],[1742388900000,1.148856,1.1493300000000002,1.1488520000000002,1.1490680000000002,4770.990234375],[1742388960000,1.1490470000000002,1.1494590000000002,1.1490060000000002,1.1494350000000002,4675.85986328125],[1742389020000,1.1494350000000002,1.149672,1.14938,1.1495480000000002,4556.7001953125],[1742389080000,1.1495730000000002,1.149734,1.1491850000000001,1.1492200000000001,2849.760009765625],[1742389140000,1.1492000000000002,1.1493200000000001,1.1490380000000002,1.1492650000000002,3082.139892578125],[1742389200000,1.1492350000000002,1.149367,1.1489850000000001,1.149142,3657.9599609375],[1742389260000,1.1491410000000002,1.149183,1.148781,1.148781,4769.72998046875],[1742389320000,1.1487760000000002,1.149153,1.148732,1.148786,4227.47998046875],[1742389380000,1.148781,1.149142,1.148748,1.1491110000000002,3870.090087890625],[1742389440000,1.1491220000000002,1.149547,1.148964,1.149105,3998.699951171875],[1742389500000,1.149107,1.1491500000000001,1.148862,1.1488770000000001,3709.43994140625],[1742389560000,1.1489010000000002,1.1495400000000002,1.1489010000000002,1.149356,5341.41015625],[1742389620000,1.1493790000000002,1.14965,1.1493730000000002,1.1496350000000002,3875.580078125],[1742389680000,1.1496680000000001,1.1501050000000002,1.1496600000000001,1.1501050000000002,3691.43994140625],[1742389740000,1.1501050000000002,1.150211,1.1499650000000001,1.1499750000000002,4894.2001953125],[1742389800000,1.14999,1.150047,1.1496830000000002,1.1496830000000002,4895.009765625],[1742389860000,1.1497160000000002,1.149842,1.1495680000000001,1.1497940000000002,3652.3798828125],[1742389920000,1.149782,1.150063,1.149707,1.1500530000000002,2129.760009765625],[1742389980000,1.150057,1.1503290000000002,1.1498210000000002,1.1503010000000002,1744.469970703125],[1742390040000,1.1503160000000001,1.1504640000000002,1.1503160000000001,1.1503610000000002,1527.2099609375],[1742390100000,1.1503580000000002,1.150384,1.1500990000000002,1.1500990000000002,3641.489990234375],[1742390160000,1.1500990000000002,1.1501450000000002,1.149709,1.149752,3608.550048828125],[1742390220000,1.1497490000000001,1.1498680000000001,1.1496250000000001,1.1498110000000001,3707.280029296875],[1742390280000,1.1498110000000001,1.1499620000000002,1.1498110000000001,1.1498970000000002,2303.3701171875],[1742390340000,1.1499020000000002,1.150052,1.1495950000000001,1.14965,3134.610107421875],[1742390400000,1.149644,1.1500540000000001,1.1496250000000001,1.14999,3956.760009765625],[1742390460000,1.149995,1.150106,1.149866,1.1500780000000002,4369.68017578125],[1742390520000,1.1500720000000002,1.1501160000000001,1.1496080000000002,1.149766,3721.409912109375],[1742390580000,1.1497860000000002,1.1497860000000002,1.149537,1.149537,3679.110107421875],[1742390640000,1.1495460000000002,1.149817,1.1492730000000002,1.149817,3909.68994140625],[1742390700000,1.1498270000000002,1.1498480000000002,1.149372,1.149372,3403.97998046875],[1742390760000,1.149366,1.149383,1.1486630000000002,1.148805,5850.89990234375],[1742390820000,1.1488120000000002,1.148873,1.1483200000000002,1.1484660000000002,4363.47021484375],[1742390880000,1.1484660000000002,1.1486440000000002,1.1484610000000002,1.1486260000000001,2729.070068359375],[1742390940000,1.148595,1.1488470000000002,1.148403,1.1484960000000002,4235.22021484375],[1742391000000,1.1485150000000002,1.1487070000000001,1.148309,1.1485820000000002,5040.5400390625],[1742391060000,1.1486020000000001,1.1486820000000002,1.1482070000000002,1.1482210000000002,4042.889892578125],[1742391120000,1.1482230000000002,1.148327,1.14796,1.1479690000000002,4557.509765625],[1742391180000,1.1479690000000002,1.148336,1.14796,1.14833,4369.31982421875],[1742391240000,1.1483280000000002,1.1484210000000001,1.1480340000000002,1.1480450000000002,4471.2900390625],[1742391300000,1.1480450000000002,1.1481310000000002,1.1478490000000001,1.148044,4063.5],[1742391360000,1.1480460000000001,1.1484010000000002,1.1480460000000001,1.1483910000000002,4541.31005859375],[1742391420000,1.148395,1.1484930000000002,1.1482670000000001,1.1484040000000002,3185.639892578125],[1742391480000,1.148435,1.1486500000000002,1.148281,1.1484470000000002,3676.679931640625],[1742391540000,1.1484470000000002,1.148592,1.1482480000000002,1.1483320000000001,4318.47021484375],[1742391600000,1.1483340000000002,1.14846,1.1480620000000001,1.1483230000000002,4276.6201171875],[1742391660000,1.1483180000000002,1.1485550000000002,1.1480620000000001,1.1484640000000002,4294.43994140625],[1742391720000,1.148484,1.1490390000000001,1.1484090000000002,1.1489610000000001,4282.830078125],[1742391780000,1.1489520000000002,1.1490460000000002,1.1477950000000001,1.1479960000000002,4251.419921875],[1742391840000,1.147987,1.1482390000000002,1.1478620000000002,1.147955,5391.5400390625],[1742391900000,1.1479560000000002,1.1479590000000002,1.1475620000000002,1.147623,4061.340087890625],[1742391960000,1.147601,1.147855,1.1475410000000001,1.1475750000000002,4674.509765625],[1742392020000,1.147574,1.1476540000000002,1.147402,1.147437,5058.6298828125],[1742392080000,1.147331,1.1476060000000001,1.1472950000000002,1.1475160000000002,4901.1298828125],[1742392140000,1.147512,1.147779,1.1474060000000001,1.1475270000000002,4395.8701171875],[1742392200000,1.147537,1.1475890000000002,1.1473540000000002,1.147402,4170.14990234375],[1742392260000,1.147407,1.147631,1.147302,1.1475980000000001,3795.2099609375],[1742392320000,1.147593,1.1477270000000002,1.147593,1.147642,3960.89990234375],[1742392380000,1.1476430000000002,1.148133,1.1476430000000002,1.148133,4223.7001953125],[1742392440000,1.1481320000000002,1.1481780000000001,1.147669,1.1478810000000002,4725.72021484375],[1742392500000,1.147879,1.1480880000000002,1.14758,1.147644,5145.47998046875],[1742392560000,1.1476590000000002,1.1478190000000001,1.1475190000000002,1.147639,3004.199951171875],[1742392620000,1.147639,1.147977,1.1474410000000002,1.147604,4140.4501953125],[1742392680000,1.1476140000000001,1.1484,1.1475790000000001,1.1483160000000001,5793.75],[1742392740000,1.1483120000000002,1.148589,1.1481540000000001,1.148468,5844.06005859375],[1742392800000,1.1484880000000002,1.148892,1.1484880000000002,1.148616,4568.0400390625],[1742392860000,1.1485770000000002,1.1488030000000002,1.1480620000000001,1.1480620000000001,3988.080078125],[1742392920000,1.1480770000000002,1.1480960000000002,1.1477100000000002,1.1477180000000002,3601.6201171875],[1742392980000,1.1477180000000002,1.147798,1.1476430000000002,1.1476430000000002,3219.2099609375],[1742393040000,1.1476480000000002,1.1479920000000001,1.1475680000000001,1.1476840000000001,3438.360107421875],[1742393100000,1.14775,1.1478100000000002,1.1474090000000001,1.1477700000000002,2523.780029296875],[1742393160000,1.1477700000000002,1.14782,1.1472410000000002,1.1472550000000001,4600.6201171875],[1742393220000,1.1472430000000002,1.147515,1.1470870000000002,1.1475090000000001,4850.18994140625],[1742393280000,1.14751,1.1475360000000001,1.147283,1.1474950000000002,3599.010009765625],[1742393340000,1.1474950000000002,1.147582,1.1473510000000002,1.1473590000000002,2923.2900390625],[1742393400000,1.1473590000000002,1.1474270000000002,1.1471840000000002,1.1474270000000002,4627.6201171875],[1742393460000,1.1474250000000001,1.1477030000000001,1.1474250000000001,1.1476810000000002,3034.97998046875],[1742393520000,1.1476810000000002,1.1477270000000002,1.1472040000000001,1.147269,2639.340087890625],[1742393580000,1.147269,1.1472920000000002,1.146897,1.1469460000000002,3414.8701171875],[1742393640000,1.1470000000000002,1.1470950000000002,1.1466820000000002,1.1466960000000002,3865.409912109375],[1742393700000,1.146697,1.146703,1.14623,1.1462400000000001,3733.469970703125],[1742393760000,1.146238,1.1462830000000002,1.1457490000000001,1.1457490000000001,4392.5400390625],[1742393820000,1.1457370000000002,1.145871,1.1452110000000002,1.145323,4922.27978515625],[1742393880000,1.145315,1.145348,1.1448680000000002,1.1450520000000002,5459.39990234375],[1742393940000,1.1450220000000002,1.1454400000000002,1.1449390000000002,1.145353,3016.6201171875],[1742394000000,1.1453320000000002,1.1456940000000002,1.1453220000000002,1.1455970000000002,3968.10009765625],[1742394060000,1.1456020000000002,1.146174,1.1453110000000002,1.1459370000000002,5041.6201171875],[1742394120000,1.145966,1.1459670000000002,1.1456100000000002,1.145931,4616.3701171875],[1742394180000,1.1459400000000002,1.146195,1.145601,1.1460780000000002,4421.16015625],[1742394240000,1.1460700000000001,1.146559,1.146052,1.1465580000000002,5667.75],[1742394300000,1.146573,1.1467820000000002,1.146511,1.1465910000000001,5092.02001953125],[1742394360000,1.1465910000000001,1.146613,1.146279,1.146613,4424.580078125],[1742394420000,1.146611,1.1466610000000002,1.1459690000000002,1.146087,4431.06005859375],[1742394480000,1.1460890000000001,1.146227,1.1460320000000002,1.146111,4299.2998046875],[1742394540000,1.1461210000000002,1.146217,1.1458240000000002,1.1458350000000002,4543.919921875],[1742394600000,1.145842,1.145847,1.1456100000000002,1.1456290000000002,5324.39990234375],[1742394660000,1.1456240000000002,1.1459910000000002,1.1455830000000002,1.145898,3960.179931640625],[1742394720000,1.145893,1.1459960000000002,1.1458080000000002,1.145823,1950.300048828125],[1742394780000,1.1458340000000002,1.1458890000000002,1.1457210000000002,1.145844,2723.760009765625],[1742394840000,1.145852,1.1460880000000002,1.1458020000000002,1.1460290000000002,2077.3798828125],[1742394900000,1.1460290000000002,1.1462830000000002,1.145866,1.1462830000000002,2685.60009765625],[1742394960000,1.1463020000000002,1.1464710000000002,1.1462050000000001,1.146384,3855.9599609375],[1742395020000,1.1464040000000002,1.146635,1.146352,1.146587,3020.31005859375],[1742395080000,1.146743,1.1467520000000002,1.1464200000000002,1.146595,4286.16015625],[1742395140000,1.146595,1.1470330000000002,1.1465370000000001,1.146848,3918.60009765625],[1742395200000,1.146838,1.1469390000000002,1.1466610000000002,1.1468840000000002,2825.550048828125],[1742395260000,1.1468610000000001,1.1470760000000002,1.146757,1.147034,3545.010009765625],[1742395320000,1.147064,1.147364,1.146927,1.1472460000000002,4222.259765625],[1742395380000,1.1472540000000002,1.147326,1.1468660000000002,1.146867,2685.9599609375],[1742395440000,1.1468610000000001,1.1468900000000002,1.1463930000000002,1.1463930000000002,4439.43017578125],[1742395500000,1.146397,1.1464370000000002,1.146268,1.146308,3381.47998046875],[1742395560000,1.1463180000000002,1.146808,1.1462930000000002,1.1467440000000002,3878.280029296875],[1742395620000,1.1467440000000002,1.147018,1.1467440000000002,1.146897,4056.2099609375],[1742395680000,1.1468950000000002,1.146989,1.1467390000000002,1.146843,5445.990234375],[1742395740000,1.146843,1.1469110000000002,1.146813,1.1468280000000002,1784.7900390625],[1742395800000,1.1468280000000002,1.1469920000000002,1.1467070000000001,1.1469220000000002,3363.570068359375],[1742395860000,1.1469340000000001,1.147161,1.146873,1.147091,4275.81005859375],[1742395920000,1.1470810000000002,1.1478340000000002,1.147037,1.1478290000000002,5610.240234375],[1742395980000,1.147828,1.1479590000000002,1.1475540000000002,1.147904,4682.06982421875],[1742396040000,1.1479190000000001,1.148125,1.1476670000000002,1.1477400000000002,7389.4501953125],[1742396100000,1.147734,1.1477560000000002,1.14708,1.147105,6877.52978515625],[1742396160000,1.147113,1.147474,1.1470500000000001,1.147466,6862.14013671875],[1742396220000,1.1474570000000002,1.147464,1.1468960000000001,1.1468960000000001,6557.93994140625],[1742396280000,1.1468960000000001,1.147026,1.1468690000000001,1.146948,7522.56005859375],[1742396340000,1.1469530000000001,1.1473440000000001,1.1469410000000002,1.147313,6730.740234375],[1742396400000,1.147307,1.1474620000000002,1.1471040000000001,1.1471840000000002,6160.5],[1742396460000,1.1471840000000002,1.147607,1.1471570000000002,1.1475830000000002,5129.81982421875],[1742396520000,1.147563,1.14785,1.1475250000000001,1.1475680000000001,6519.419921875],[1742396580000,1.147574,1.147634,1.1473270000000002,1.1473270000000002,4797.4501953125],[1742396640000,1.1473160000000002,1.147475,1.1472710000000002,1.147448,2712.68994140625],[1742396700000,1.147453,1.147666,1.1473780000000002,1.147631,3313.43994140625],[1742396760000,1.147636,1.14813,1.147634,1.1480350000000001,3754.7099609375],[1742396820000,1.148039,1.1483430000000001,1.147906,1.1482070000000002,2597.93994140625],[1742396880000,1.1482050000000001,1.1483400000000001,1.148146,1.14816,4072.5],[1742396940000,1.1481670000000002,1.1484710000000002,1.148095,1.1484200000000002,4033.260009765625],[1742397000000,1.14843,1.1485260000000002,1.1480620000000001,1.1480650000000001,4294.35009765625],[1742397060000,1.1480610000000002,1.148614,1.1480610000000002,1.148273,4424.580078125],[1742397120000,1.1482780000000001,1.148309,1.1479190000000001,1.147963,3492.179931640625],[1742397180000,1.147963,1.147963,1.147801,1.1478610000000002,3477.60009765625],[1742397240000,1.147869,1.1478760000000001,1.1475480000000002,1.1476330000000001,5073.47998046875],[1742397300000,1.147634,1.1477990000000002,1.147626,1.147698,2181.60009765625],[1742397360000,1.1476810000000002,1.147731,1.147475,1.147491,2870.639892578125],[1742397420000,1.1474950000000002,1.1476250000000001,1.1474330000000001,1.1474940000000002,3540.239990234375],[1742397480000,1.14728,1.1474670000000002,1.1464900000000002,1.146757,5575.31982421875],[1742397540000,1.1467580000000002,1.1468120000000002,1.1463260000000002,1.146794,4261.68017578125],[1742397600000,1.1467950000000002,1.147013,1.1465170000000002,1.1465180000000001,4006.800048828125],[1742397660000,1.1464860000000001,1.1465710000000002,1.1463400000000001,1.1464910000000001,3813.47998046875],[1742397720000,1.1464960000000002,1.1465520000000002,1.1464590000000001,1.146524,2976.659912109375],[1742397780000,1.146519,1.146589,1.1463470000000002,1.146589,3520.800048828125],[1742397840000,1.146589,1.1469200000000002,1.1465340000000002,1.146905,4060.800048828125],[1742397900000,1.1469,1.147226,1.1468710000000002,1.1469740000000002,2301.47998046875],[1742397960000,1.146967,1.1472000000000002,1.146865,1.1471570000000002,4681.7998046875],[1742398020000,1.1471570000000002,1.147164,1.14674,1.146773,3436.919921875],[1742398080000,1.1467340000000001,1.1471570000000002,1.1467060000000002,1.146811,4427.10009765625],[1742398140000,1.14681,1.1469630000000002,1.146694,1.1467690000000001,4364.4599609375],[1742398200000,1.1467720000000001,1.1468900000000002,1.146365,1.1466910000000001,4571.27978515625],[1742398260000,1.146651,1.1468770000000001,1.1463450000000002,1.1463990000000002,4021.919921875],[1742398320000,1.1464040000000002,1.1467,1.146303,1.14664,3721.139892578125],[1742398380000,1.146616,1.146829,1.1462910000000002,1.1468180000000001,4337.10009765625],[1742398440000,1.1468180000000001,1.1469040000000001,1.1462430000000001,1.1464,4368.60009765625],[1742398500000,1.1464,1.1467060000000002,1.1463930000000002,1.146584,3964.050048828125],[1742398560000,1.1465830000000001,1.1466100000000001,1.146314,1.1463150000000002,2988.360107421875],[1742398620000,1.146314,1.146357,1.145877,1.1459240000000002,2721.510009765625],[1742398680000,1.145923,1.1463430000000001,1.1456410000000001,1.145742,4777.02001953125],[1742398740000,1.1457400000000002,1.1457700000000002,1.1447180000000001,1.144732,5802.2998046875],[1742398800000,1.1447330000000002,1.1452240000000002,1.1443830000000002,1.1444500000000002,5317.02001953125],[1742398860000,1.1444470000000002,1.144738,1.1443510000000001,1.1446020000000001,5378.22021484375],[1742398920000,1.1445820000000002,1.1450310000000001,1.144506,1.145026,5420.8798828125],[1742398980000,1.145021,1.1454490000000002,1.144943,1.1454490000000002,3266.820068359375],[1742399040000,1.1454460000000002,1.1456290000000002,1.1451380000000002,1.1456290000000002,2024.0999755859375],[1742399100000,1.1456320000000002,1.145869,1.145172,1.145194,4749.1201171875],[1742399160000,1.145194,1.1454380000000002,1.1451580000000001,1.145356,4578.83984375],[1742399220000,1.1453760000000002,1.145423,1.145018,1.1450200000000001,4029.570068359375],[1742399280000,1.1450300000000002,1.1452120000000001,1.1449460000000002,1.1449840000000002,5777.18994140625],[1742399340000,1.1449840000000002,1.1449950000000002,1.1443820000000002,1.1445400000000001,5001.47998046875],[1742399400000,1.1445450000000001,1.1449190000000002,1.144538,1.144746,3489.75],[1742399460000,1.1447710000000002,1.1448330000000002,1.1446950000000002,1.144797,2592.27001953125],[1742399520000,1.1447990000000001,1.144816,1.144441,1.1445210000000001,4162.77001953125],[1742399580000,1.1445010000000002,1.145204,1.144322,1.145148,4283.4599609375],[1742399640000,1.1451490000000002,1.1452170000000002,1.1449410000000002,1.145037,3268.260009765625],[1742399700000,1.145018,1.1451770000000001,1.1450170000000002,1.1451360000000002,2572.739990234375],[1742399760000,1.1451350000000002,1.1453920000000002,1.1451350000000002,1.1453620000000002,4096.7998046875],[1742399820000,1.145372,1.145537,1.1452410000000002,1.1453860000000002,3142.260009765625],[1742399880000,1.145404,1.145418,1.144924,1.1451220000000002,4102.830078125],[1742399940000,1.145116,1.1451680000000002,1.1449980000000002,1.145048,4841.4599609375],[1742400000000,1.1450730000000002,1.145097,1.1449090000000002,1.1450410000000002,3698.550048828125],[1742400060000,1.1450410000000002,1.1452170000000002,1.1449630000000002,1.1451570000000002,2855.340087890625],[1742400120000,1.145142,1.1452170000000002,1.144708,1.1447310000000002,3504.14990234375],[1742400180000,1.144746,1.1448330000000002,1.1446560000000001,1.1446560000000001,2617.110107421875],[1742400240000,1.1446660000000002,1.144932,1.1445720000000001,1.1448820000000002,3673.800048828125],[1742400300000,1.1449140000000002,1.1449140000000002,1.1446310000000002,1.144843,4914.27001953125],[1742400360000,1.144846,1.1448990000000001,1.144651,1.1447310000000002,4108.9501953125],[1742400420000,1.144746,1.144945,1.1444360000000002,1.144449,4518.72021484375],[1742400480000,1.1444480000000001,1.144546,1.143944,1.143944,3739.860107421875],[1742400540000,1.143939,1.1440880000000002,1.1438340000000002,1.1440730000000001,3526.64990234375],[1742400600000,1.144025,1.144025,1.1430490000000002,1.1430820000000002,5142.06005859375],[1742400660000,1.1430820000000002,1.143542,1.1430650000000002,1.143358,4763.97021484375],[1742400720000,1.1433590000000002,1.143836,1.143358,1.1434970000000002,4682.43017578125],[1742400780000,1.1435170000000001,1.143596,1.1434380000000002,1.14352,3501.360107421875],[1742400840000,1.1435210000000002,1.1436760000000001,1.14311,1.1431140000000002,5096.97021484375],[1742400900000,1.1431060000000002,1.1432140000000002,1.1426640000000001,1.142759,5116.9501953125],[1742400960000,1.142783,1.1433090000000001,1.1425630000000002,1.1431410000000002,5632.3798828125],[1742401020000,1.14314,1.1432980000000001,1.1430000000000002,1.1432680000000002,4471.10986328125],[1742401080000,1.1432680000000002,1.1435780000000002,1.1432680000000002,1.1435780000000002,2340.360107421875],[1742401140000,1.1435540000000002,1.1435780000000002,1.14341,1.143458,3660.300048828125],[1742401200000,1.143483,1.143518,1.1433740000000001,1.1434630000000001,3143.159912109375],[1742401260000,1.1434630000000001,1.1436520000000001,1.1434430000000002,1.1435430000000002,2276.820068359375],[1742401320000,1.1435380000000002,1.1438640000000002,1.1435380000000002,1.1438640000000002,2284.739990234375],[1742401380000,1.1438640000000002,1.1440180000000002,1.143693,1.1438840000000001,2439.179931640625],[1742401440000,1.143885,1.1444940000000001,1.143863,1.1444940000000001,5495.31005859375],[1742401500000,1.144495,1.1447490000000002,1.1444290000000001,1.144738,5458.41015625],[1742401560000,1.1447330000000002,1.1449340000000001,1.144724,1.1449060000000002,4791.9599609375],[1742401620000,1.144902,1.1449070000000001,1.1447310000000002,1.144784,4755.9599609375],[1742401680000,1.144789,1.1448090000000002,1.144495,1.144597,5048.3701171875],[1742401740000,1.1446070000000002,1.14494,1.1445290000000001,1.14487,3370.860107421875],[1742401800000,1.144875,1.145196,1.144832,1.1451810000000002,4063.139892578125],[1742401860000,1.1451700000000002,1.145456,1.1450000000000002,1.1454510000000002,5650.64990234375],[1742401920000,1.1454710000000001,1.1458880000000002,1.145294,1.1457080000000002,5463.4501953125],[1742401980000,1.145709,1.145709,1.1451310000000001,1.1456220000000001,4337.18994140625],[1742402040000,1.1456910000000002,1.1459910000000002,1.1456400000000002,1.145917,4860.35986328125],[1742402100000,1.1459070000000002,1.1459070000000002,1.1453980000000001,1.1454860000000002,5803.830078125],[1742402160000,1.1454810000000002,1.1454810000000002,1.1452820000000001,1.1453140000000002,2659.5],[1742402220000,1.1453090000000001,1.1454600000000001,1.1452380000000002,1.1452440000000002,3683.159912109375],[1742402280000,1.145245,1.1452470000000001,1.145008,1.145008,1103.760009765625],[1742402340000,1.145018,1.145205,1.144948,1.145013,3136.949951171875],[1742402400000,1.1450120000000001,1.1453190000000002,1.1449650000000002,1.1453190000000002,3650.489990234375],[1742402460000,1.145329,1.145545,1.145294,1.1454710000000001,3477.239990234375],[1742402520000,1.145461,1.1456410000000001,1.1453870000000002,1.1456410000000001,2916],[1742402580000,1.145647,1.145666,1.14555,1.145563,2115.449951171875],[1742402640000,1.1455670000000002,1.14575,1.145288,1.1453730000000002,2997.179931640625],[1742402700000,1.1453740000000001,1.145456,1.1451380000000002,1.1453190000000002,3823.199951171875],[1742402760000,1.1453550000000001,1.145369,1.1452240000000002,1.1452950000000002,2257.199951171875],[1742402820000,1.145285,1.1454350000000002,1.1452710000000002,1.1453360000000001,4834.080078125],[1742402880000,1.1453380000000002,1.14552,1.145299,1.145377,3999.06005859375],[1742402940000,1.145375,1.145415,1.145294,1.145294,3545.10009765625],[1742403000000,1.1452890000000002,1.1453030000000002,1.1449420000000001,1.1451620000000002,5075.27978515625],[1742403060000,1.1451490000000002,1.1456380000000002,1.1451490000000002,1.1456380000000002,3572.10009765625],[1742403120000,1.1456350000000002,1.1457130000000002,1.14552,1.145607,4618.35009765625],[1742403180000,1.145609,1.145623,1.1454000000000002,1.145431,3681.179931640625],[1742403240000,1.145431,1.145469,1.1453860000000002,1.145464,2764.800048828125],[1742403300000,1.145469,1.1456160000000002,1.1453870000000002,1.145604,3498.2099609375],[1742403360000,1.1456060000000001,1.145863,1.145599,1.145777,3936.780029296875],[1742403420000,1.1457670000000002,1.145893,1.1454760000000002,1.1455940000000002,4825.259765625],[1742403480000,1.1455950000000001,1.145612,1.1454140000000002,1.1454320000000002,3965.760009765625],[1742403540000,1.1454330000000001,1.1455400000000002,1.1452810000000002,1.1453470000000001,4787.5498046875],[1742403600000,1.1454000000000002,1.1455600000000001,1.1453280000000001,1.145423,3852.5400390625],[1742403660000,1.1454240000000002,1.145431,1.145218,1.14535,4596.39013671875],[1742403720000,1.1453430000000002,1.1454550000000001,1.1453010000000001,1.1453010000000001,4081.77001953125],[1742403780000,1.1453000000000002,1.145645,1.1452890000000002,1.1455870000000001,1501.1099853515625],[1742403840000,1.145591,1.1461270000000001,1.1454760000000002,1.146095,2984.580078125],[1742403900000,1.146093,1.1461580000000002,1.1460130000000002,1.1461050000000002,2819.969970703125],[1742403960000,1.1461040000000002,1.1461040000000002,1.1458880000000002,1.1459020000000002,3455.3701171875],[1742404020000,1.1459030000000001,1.1459840000000001,1.1457670000000002,1.1458920000000001,4490.10009765625],[1742404080000,1.14589,1.14592,1.1455320000000002,1.145672,4115.33984375],[1742404140000,1.1457020000000002,1.1457220000000001,1.1454240000000002,1.145601,3504.68994140625],[1742404200000,1.145601,1.1457590000000002,1.145526,1.1457590000000002,3686.85009765625],[1742404260000,1.1457600000000001,1.145871,1.145599,1.1456220000000001,4356.990234375],[1742404320000,1.1456160000000002,1.1457110000000001,1.14538,1.14538,3650.39990234375],[1742404380000,1.145377,1.145582,1.145377,1.1454160000000002,3469.590087890625],[1742404440000,1.145418,1.145728,1.1453970000000002,1.14572,3963.780029296875],[1742404500000,1.1457210000000002,1.1460810000000001,1.1457160000000002,1.1460180000000002,4410.4501953125],[1742404560000,1.1460190000000001,1.1464860000000001,1.1460100000000002,1.1464820000000002,5889.509765625],[1742404620000,1.1464830000000001,1.1466310000000002,1.146192,1.146592,4782.240234375],[1742404680000,1.1465930000000002,1.146754,1.1463180000000002,1.146362,4272.66015625],[1742404740000,1.146373,1.146384,1.146228,1.1463690000000002,4008.06005859375],[1742404800000,1.1464100000000002,1.1464100000000002,1.1461990000000002,1.1462340000000002,3885.75],[1742404860000,1.1462350000000001,1.146249,1.1460180000000002,1.1460910000000002,3767.0400390625],[1742404920000,1.1460910000000002,1.146257,1.1460670000000002,1.1462530000000002,3957.47998046875],[1742404980000,1.146252,1.146314,1.1457950000000001,1.1458110000000001,4987.97998046875],[1742405040000,1.1458110000000001,1.146171,1.1457330000000001,1.1461620000000001,2544.570068359375],[1742405100000,1.146163,1.1463670000000001,1.146163,1.1463230000000002,4596.47998046875],[1742405160000,1.146325,1.1463640000000002,1.1460190000000001,1.1463280000000002,4270.0498046875],[1742405220000,1.1463630000000002,1.1463990000000002,1.146066,1.1461430000000001,2999.969970703125],[1742405280000,1.1461930000000002,1.146195,1.146041,1.146119,3383.10009765625],[1742405340000,1.146079,1.146206,1.1458100000000002,1.1458760000000001,3988.260009765625],[1742405400000,1.145879,1.146222,1.145879,1.1462020000000002,3235.77001953125],[1742405460000,1.1462070000000002,1.1462860000000001,1.1460590000000002,1.146271,3364.64990234375],[1742405520000,1.146276,1.146462,1.1461700000000001,1.1464050000000001,4541.759765625],[1742405580000,1.1464070000000002,1.1466390000000002,1.1462350000000001,1.1463290000000002,3881.52001953125],[1742405640000,1.1463200000000002,1.1466660000000002,1.1463180000000002,1.146584,4633.02001953125],[1742405700000,1.1465630000000002,1.1468030000000002,1.1465630000000002,1.146743,2952.719970703125],[1742405760000,1.1467450000000001,1.147072,1.146738,1.1470570000000002,2879.280029296875],[1742405820000,1.1470470000000001,1.1470470000000001,1.1467930000000002,1.14684,2635.199951171875],[1742405880000,1.1468390000000002,1.1469220000000002,1.146632,1.1468850000000002,3468.9599609375],[1742405940000,1.1468840000000002,1.146886,1.1461290000000002,1.146165,2847.60009765625],[1742406000000,1.1461830000000002,1.1464800000000002,1.146117,1.146465,3004.56005859375],[1742406060000,1.146465,1.146465,1.1462180000000002,1.1463750000000001,3434.580078125],[1742406120000,1.1463750000000001,1.146503,1.1462320000000001,1.1462640000000002,4800.509765625],[1742406180000,1.146263,1.146263,1.1460460000000001,1.146203,4255.2001953125],[1742406240000,1.1462480000000002,1.1463560000000002,1.1461450000000002,1.1462160000000001,4471.2001953125],[1742406300000,1.146217,1.146508,1.14613,1.1462120000000002,4346.10009765625],[1742406360000,1.146227,1.146227,1.145674,1.145739,5605.740234375],[1742406420000,1.1457400000000002,1.1459730000000001,1.1457400000000002,1.145949,4257.08984375],[1742406480000,1.145949,1.146249,1.1459290000000002,1.146236,4213.6201171875],[1742406540000,1.146236,1.146533,1.146225,1.1464690000000002,3911.580078125],[1742406600000,1.146424,1.146522,1.1462780000000001,1.146473,4724.64013671875],[1742406660000,1.1464750000000001,1.1466290000000001,1.1463640000000002,1.1464850000000002,5042.60986328125],[1742406720000,1.146484,1.1465520000000002,1.1461880000000002,1.1464390000000002,4843.35009765625],[1742406780000,1.146419,1.146519,1.1463200000000002,1.1464400000000001,4704.47998046875],[1742406840000,1.146443,1.146665,1.1463070000000002,1.146322,6687.27001953125],[1742406900000,1.146238,1.146365,1.1457430000000002,1.1457430000000002,5127.83984375],[1742406960000,1.1457430000000002,1.145804,1.1455290000000002,1.1455460000000002,3719.699951171875],[1742407020000,1.145547,1.1455480000000002,1.1452930000000001,1.1454440000000001,3888],[1742407080000,1.1453330000000002,1.1455220000000002,1.145205,1.1453050000000002,4266.81005859375],[1742407140000,1.145312,1.146028,1.1452970000000002,1.1457860000000002,4700.7001953125],[1742407200000,1.1452360000000001,1.1457570000000001,1.1439430000000002,1.1454890000000002,6950.8798828125],[1742407260000,1.145553,1.146551,1.1450330000000002,1.1461080000000001,6225.1201171875],[1742407320000,1.1461080000000001,1.1463020000000002,1.1449950000000002,1.1455030000000002,4756.85986328125],[1742407380000,1.1455020000000002,1.1455620000000002,1.1450930000000001,1.1451890000000002,4507.919921875],[1742407440000,1.1450220000000002,1.145296,1.144427,1.1447820000000002,5208.2998046875],[1742407500000,1.1445550000000002,1.1450280000000002,1.144346,1.144856,5950.7998046875],[1742407560000,1.1448820000000002,1.144991,1.1444980000000002,1.1447880000000001,5313.60009765625],[1742407620000,1.1447880000000001,1.1451950000000002,1.144686,1.144797,5131.080078125],[1742407680000,1.144759,1.1451710000000002,1.144147,1.1442910000000002,5248.43994140625],[1742407740000,1.1442700000000001,1.1444440000000002,1.1437460000000002,1.1443100000000002,6093.5400390625],[1742407800000,1.1443280000000002,1.144595,1.1440910000000002,1.1443910000000002,6340.14013671875],[1742407860000,1.1443900000000002,1.144457,1.1438380000000001,1.144039,6934.14013671875],[1742407920000,1.144039,1.1442880000000002,1.143836,1.144012,6511.31982421875],[1742407980000,1.144136,1.1441660000000002,1.1438020000000002,1.143963,6569.10009765625],[1742408040000,1.143958,1.144371,1.1438860000000002,1.1443120000000002,5596.56005859375],[1742408100000,1.1443040000000002,1.1445940000000001,1.1442740000000002,1.144487,6265.6201171875],[1742408160000,1.144489,1.1445120000000002,1.1442400000000001,1.144338,6149.52001953125],[1742408220000,1.1443230000000002,1.1445550000000002,1.144281,1.144311,5905.97998046875],[1742408280000,1.144314,1.1444480000000001,1.1441370000000002,1.14419,5426.4599609375],[1742408340000,1.144187,1.144549,1.1439940000000002,1.1443550000000002,6045.83984375],[1742408400000,1.1443560000000002,1.1448450000000001,1.1442960000000002,1.14474,5437.89013671875],[1742408460000,1.144724,1.1448,1.1443010000000002,1.144605,4568.580078125],[1742408520000,1.1446800000000001,1.144835,1.1442370000000002,1.144319,5734.35009765625],[1742408580000,1.1443630000000002,1.1443630000000002,1.143712,1.143779,6023.33984375],[1742408640000,1.143777,1.1438000000000001,1.143258,1.143496,5996.06982421875],[1742408700000,1.1434750000000002,1.1436140000000001,1.1430680000000002,1.1433620000000002,6269.669921875],[1742408760000,1.1433620000000002,1.1437540000000002,1.1430920000000002,1.1436030000000001,5970.509765625],[1742408820000,1.1435980000000001,1.1441860000000001,1.1433240000000002,1.144141,6594.66015625],[1742408880000,1.144138,1.1444710000000002,1.144001,1.1444670000000001,6129.72021484375],[1742408940000,1.1444590000000001,1.1446740000000002,1.1442800000000002,1.1446740000000002,5345.27978515625],[1742409000000,1.1446090000000002,1.1447280000000002,1.1442070000000002,1.1445400000000001,6585.83984375],[1742409060000,1.144535,1.144783,1.14413,1.144295,6473.52001953125],[1742409120000,1.1442590000000001,1.144343,1.143993,1.144001,5864.39990234375],[1742409180000,1.1440130000000002,1.1440940000000002,1.1436750000000002,1.1437180000000002,6080.39990234375],[1742409240000,1.1437410000000001,1.1437410000000001,1.1432350000000002,1.143286,5896.7998046875],[1742409300000,1.143286,1.14331,1.143032,1.1430490000000002,5227.2001953125],[1742409360000,1.1430490000000002,1.143164,1.1426330000000002,1.142997,5526.72021484375],[1742409420000,1.14301,1.1431920000000002,1.142802,1.143175,5276.8798828125],[1742409480000,1.143175,1.143636,1.1430950000000002,1.143596,5941.89013671875],[1742409540000,1.1436140000000001,1.143841,1.143237,1.143237,5458.31982421875],[1742409600000,1.1432970000000002,1.1432970000000002,1.142611,1.1429950000000002,5801.759765625],[1742409660000,1.1429950000000002,1.1431620000000002,1.1424500000000002,1.14246,6143.580078125],[1742409720000,1.1424550000000002,1.1440770000000002,1.1423020000000002,1.1439650000000001,6112.7998046875],[1742409780000,1.1440050000000002,1.1446090000000002,1.1437540000000002,1.143893,6354.35986328125],[1742409840000,1.143885,1.144352,1.143661,1.143766,6338.52001953125],[1742409900000,1.1437670000000002,1.1442310000000002,1.1431270000000002,1.143976,6527.52001953125],[1742409960000,1.1438570000000001,1.144168,1.143669,1.1441180000000002,5434.02001953125],[1742410020000,1.1441180000000002,1.1441180000000002,1.14348,1.1437300000000001,6043.14013671875],[1742410080000,1.1437400000000002,1.144211,1.1435600000000001,1.1441050000000001,5748.1201171875],[1742410140000,1.144087,1.144128,1.1435980000000001,1.14382,5864.759765625],[1742410200000,1.14382,1.144244,1.1435620000000002,1.1441230000000002,5642.4599609375],[1742410260000,1.1441240000000001,1.1442890000000001,1.143896,1.1441690000000002,5417.64013671875],[1742410320000,1.1442100000000002,1.144311,1.1438020000000002,1.1442560000000002,5212.7998046875],[1742410380000,1.1442560000000002,1.144338,1.1439880000000002,1.1440420000000002,5648.39990234375],[1742410440000,1.1440420000000002,1.1445450000000001,1.1439890000000001,1.144449,5674.31982421875],[1742410500000,1.1444500000000002,1.144783,1.1442660000000002,1.1443020000000002,5035.85986328125],[1742410560000,1.1443020000000002,1.144489,1.1440620000000001,1.1442690000000002,5958.35986328125],[1742410620000,1.144233,1.144451,1.1438670000000002,1.1440080000000001,5489.10009765625],[1742410680000,1.144038,1.144338,1.143866,1.14412,4960.43994140625],[1742410740000,1.1440960000000002,1.1442550000000002,1.1438450000000002,1.144144,5964.83984375],[1742410800000,1.144117,1.1443850000000002,1.143842,1.144295,5981.39990234375],[1742410860000,1.1443310000000002,1.1448360000000002,1.1443310000000002,1.1447710000000002,4735.080078125],[1742410920000,1.1447710000000002,1.1448960000000001,1.144093,1.1441850000000002,4980.419921875],[1742410980000,1.14419,1.144424,1.14399,1.1441000000000001,4087.800048828125],[1742411040000,1.14409,1.1442830000000002,1.14386,1.14419,3533.760009765625],[1742411100000,1.14419,1.1445170000000002,1.1440450000000002,1.144397,4739.0400390625],[1742411160000,1.1443960000000002,1.144476,1.143971,1.144184,5704.740234375],[1742411220000,1.1441860000000001,1.1441890000000001,1.143453,1.1435460000000002,4800.419921875],[1742411280000,1.1435250000000001,1.143898,1.143288,1.1437490000000001,5750.81982421875],[1742411340000,1.143747,1.1438300000000001,1.143323,1.1434160000000002,4771.6201171875],[1742411400000,1.143404,1.1437050000000002,1.1433140000000002,1.143574,4917.240234375],[1742411460000,1.1435780000000002,1.144541,1.1435760000000001,1.1439590000000002,5905.7998046875],[1742411520000,1.1439840000000001,1.1440190000000001,1.1434900000000001,1.1436600000000001,4977.72021484375],[1742411580000,1.1436600000000001,1.143852,1.1434060000000001,1.143623,5756.39990234375],[1742411640000,1.1436250000000001,1.1441720000000002,1.1436140000000001,1.1440910000000002,5743.080078125],[1742411700000,1.1440540000000001,1.144144,1.143645,1.1437240000000002,5839.919921875],[1742411760000,1.1437190000000002,1.1442580000000002,1.1436560000000002,1.1442580000000002,6166.7998046875],[1742411820000,1.1441240000000001,1.1445850000000002,1.144109,1.1443580000000002,6144.47998046875],[1742411880000,1.1443420000000002,1.144514,1.1440800000000002,1.1441700000000001,5714.64013671875],[1742411940000,1.1441750000000002,1.144824,1.144146,1.1444900000000002,5212.259765625],[1742412000000,1.1444640000000001,1.1445370000000001,1.144214,1.144257,5186.16015625],[1742412060000,1.1442470000000002,1.144673,1.14419,1.144446,5216.39990234375],[1742412120000,1.1444480000000001,1.1446910000000001,1.1443400000000001,1.1445210000000001,5207.759765625],[1742412180000,1.1445200000000002,1.145345,1.1444960000000002,1.1452350000000002,5528.52001953125],[1742412240000,1.1453250000000001,1.1453430000000002,1.1450680000000002,1.1453300000000002,5743.43994140625],[1742412300000,1.145337,1.145507,1.145118,1.1451890000000002,5448.77978515625],[1742412360000,1.145229,1.1453090000000001,1.144945,1.14504,5294.16015625],[1742412420000,1.145161,1.145267,1.1447760000000002,1.144972,5404.31982421875],[1742412480000,1.1449770000000001,1.1449770000000001,1.1445820000000002,1.144786,5983.2001953125],[1742412540000,1.144702,1.1451970000000002,1.144441,1.1446310000000002,5691.60009765625],[1742412600000,1.144635,1.144859,1.144376,1.1445250000000002,5135.669921875],[1742412660000,1.1445280000000002,1.1448800000000001,1.144476,1.1447800000000001,4740.83984375],[1742412720000,1.1448,1.144945,1.1443360000000002,1.144506,4425.1201171875],[1742412780000,1.1444960000000002,1.1444960000000002,1.1437830000000002,1.143866,5249.06982421875],[1742412840000,1.1438480000000002,1.1438780000000002,1.1435810000000002,1.1438450000000002,5347.97998046875],[1742412900000,1.14385,1.1440180000000002,1.143647,1.1437380000000001,5538.68994140625],[1742412960000,1.143725,1.144028,1.1437190000000002,1.14375,5374.35009765625],[1742413020000,1.143752,1.1442860000000001,1.1437130000000002,1.1439420000000002,9210.330078125],[1742413080000,1.143933,1.1442130000000001,1.1438880000000002,1.144171,6594.1201171875],[1742413140000,1.1441700000000001,1.1442700000000001,1.1435590000000002,1.1437760000000001,9773.6396484375],[1742413200000,1.1437730000000002,1.1440130000000002,1.1436480000000002,1.1439450000000002,9767.25],[1742413260000,1.1439450000000002,1.1441580000000002,1.143839,1.143936,9846.6298828125],[1742413320000,1.1440500000000002,1.1441000000000001,1.1436720000000002,1.1437780000000002,7931.25],[1742413380000,1.1437760000000001,1.1438700000000002,1.1435830000000002,1.143634,5698.169921875],[1742413440000,1.1436370000000002,1.1439430000000002,1.143555,1.143555,7968.8701171875],[1742413500000,1.1435540000000002,1.1436810000000002,1.1431490000000002,1.1431980000000002,5042.06982421875],[1742413560000,1.1431890000000002,1.143428,1.1427090000000002,1.142757,4491.27001953125],[1742413620000,1.1428770000000001,1.142927,1.14277,1.1427840000000002,4667.669921875],[1742413680000,1.1427880000000001,1.142967,1.14274,1.142873,4112.10009765625],[1742413740000,1.142873,1.1428770000000001,1.142479,1.142481,4959.35986328125],[1742413800000,1.1424830000000001,1.142649,1.1423510000000001,1.1425420000000002,4711.68017578125],[1742413860000,1.142543,1.142824,1.142543,1.142824,4941],[1742413920000,1.1428260000000001,1.142999,1.142673,1.1429550000000002,5038.64990234375],[1742413980000,1.1429870000000002,1.143099,1.1429410000000002,1.143099,4708.43994140625],[1742414040000,1.1431190000000002,1.1433460000000002,1.1431060000000002,1.1431460000000002,3177.360107421875],[1742414100000,1.1431460000000002,1.1434680000000002,1.1431300000000002,1.143232,5455.080078125],[1742414160000,1.143234,1.1433330000000002,1.143062,1.1431700000000002,2866.22998046875],[1742414220000,1.1431710000000002,1.1432220000000002,1.14304,1.1431010000000001,5045.1298828125],[1742414280000,1.1431010000000001,1.1431120000000001,1.142897,1.143002,4373.4599609375],[1742414340000,1.143002,1.1430500000000001,1.1428660000000002,1.1429470000000002,5113.52978515625],[1742414400000,1.1429470000000002,1.1429770000000001,1.1426660000000002,1.142684,3242.699951171875],[1742414460000,1.142684,1.142686,1.1424090000000002,1.1425090000000002,4015.7099609375],[1742414520000,1.1425210000000001,1.1426310000000002,1.1423120000000002,1.142344,3920.39990234375],[1742414580000,1.1423660000000002,1.1424960000000002,1.142281,1.142311,3575.969970703125],[1742414640000,1.142311,1.1423210000000001,1.1421750000000002,1.1421800000000002,1828.530029296875],[1742414700000,1.1421850000000002,1.1421850000000002,1.1414410000000001,1.1414840000000002,1838.1600341796875],[1742414760000,1.1414510000000002,1.141644,1.1414220000000002,1.1416080000000002,3345.840087890625],[1742414820000,1.1415970000000002,1.1416890000000002,1.1414520000000001,1.1414670000000002,3308.0400390625],[1742414880000,1.1414680000000001,1.1418640000000002,1.141453,1.1417510000000002,3420.449951171875],[1742414940000,1.141744,1.141777,1.1416460000000002,1.141669,4925.06982421875],[1742415000000,1.141677,1.1416780000000002,1.141563,1.141569,6015.509765625],[1742415060000,1.141566,1.1415790000000001,1.1413470000000001,1.1413570000000002,7853.85009765625],[1742415120000,1.1413550000000001,1.1415710000000001,1.1411490000000002,1.1411550000000001,7405.919921875],[1742415180000,1.1411600000000002,1.1412220000000002,1.1410330000000002,1.141053,5469.66015625],[1742415240000,1.141056,1.141191,1.140943,1.140954,2338.2900390625],[1742415300000,1.1409500000000001,1.1410810000000002,1.1408930000000002,1.14098,1123.199951171875],[1742415360000,1.1409950000000002,1.1410570000000002,1.1409360000000002,1.140986,1101.5999755859375],[1742415420000,1.1409880000000001,1.1410150000000001,1.1408470000000002,1.1409030000000002,2127.68994140625],[1742415480000,1.1409010000000002,1.140902,1.140743,1.1408090000000002,2054.159912109375],[1742415540000,1.14081,1.140967,1.1407440000000002,1.140918,1598.4000244140625],[1742415600000,1.140908,1.141069,1.1409,1.14098,2116.800048828125],[1742415660000,1.140978,1.141034,1.140932,1.1409690000000001,2570.39990234375],[1742415720000,1.1409660000000001,1.1409760000000002,1.1405500000000002,1.1407470000000002,2320.739990234375],[1742415780000,1.140748,1.1408900000000002,1.140735,1.1408850000000001,2324.070068359375],[1742415840000,1.1408840000000002,1.1408900000000002,1.1408340000000001,1.140835,3031.469970703125],[1742415900000,1.14084,1.14104,1.140789,1.1410040000000001,2492.72998046875],[1742415960000,1.141005,1.141005,1.1407100000000001,1.140748,2582.280029296875],[1742416020000,1.140743,1.1411630000000001,1.1407310000000002,1.141034,1790.6400146484375],[1742416080000,1.1410310000000001,1.1410390000000001,1.1409470000000002,1.1409950000000002,2052],[1742416140000,1.140994,1.141153,1.140983,1.1411380000000002,1900.800048828125],[1742416200000,1.1411330000000002,1.1411930000000001,1.141099,1.1411890000000002,1080],[1742416260000,1.141188,1.1412080000000002,1.1410680000000002,1.1411820000000001,993.5999755859375],[1742416320000,1.141183,1.141204,1.1411700000000002,1.1411730000000002,799.2000122070312],[1742416380000,1.141283,1.1412980000000001,1.1410310000000001,1.1410350000000002,762.2100219726562],[1742416440000,1.1410710000000002,1.1411190000000002,1.1410150000000001,1.1411190000000002,302.760009765625],[1742416500000,1.1411190000000002,1.1413490000000002,1.1409360000000002,1.1409380000000002,2330.18994140625],[1742416560000,1.1409770000000001,1.1410200000000001,1.140953,1.1410140000000002,1298.699951171875],[1742416620000,1.1410150000000001,1.141199,1.1410140000000002,1.1410730000000002,1425.5999755859375],[1742416680000,1.1410760000000002,1.141177,1.1410660000000001,1.1410660000000001,1026.0899658203125],[1742416740000,1.1410620000000002,1.1410950000000002,1.1410380000000002,1.1410380000000002,572.489990234375],[1742416800000,1.1410380000000002,1.1410380000000002,1.140891,1.140891,1080],[1742416860000,1.140899,1.1409040000000001,1.140872,1.140889,1047.68994140625],[1742416920000,1.140889,1.1415020000000002,1.1408840000000002,1.1413710000000001,1836.1800537109375],[1742416980000,1.1414030000000002,1.1414680000000001,1.1413090000000001,1.1413440000000001,1879.199951171875],[1742417040000,1.1413440000000001,1.1415490000000001,1.1412090000000001,1.1413490000000002,2373.840087890625],[1742417100000,1.1413050000000002,1.1413250000000001,1.141151,1.141151,680.6699829101562],[1742417160000,1.1411810000000002,1.1413510000000002,1.1411810000000002,1.141272,777.9600219726562],[1742417220000,1.1412630000000001,1.1412660000000001,1.1412350000000002,1.1412350000000002,129.77999877929688],[1742417280000,1.1407520000000002,1.1410360000000002,1.140713,1.140724,280.79998779296875],[1742417340000,1.1407340000000001,1.140827,1.140568,1.140595,1501.8299560546875],[1742417400000,1.140578,1.1406960000000002,1.1405770000000002,1.140595,1836],[1742417460000,1.1405930000000002,1.1407250000000002,1.140568,1.140724,929.1599731445312],[1742417520000,1.1407200000000002,1.140743,1.1406800000000001,1.1406830000000001,475.20001220703125],[1742417580000,1.1406850000000002,1.1407,1.1406500000000002,1.140681,442.8900146484375],[1742417640000,1.140684,1.1410390000000001,1.1406740000000002,1.141021,1544.6700439453125],[1742417700000,1.141021,1.1410300000000002,1.1403690000000002,1.1403940000000001,1938.8699951171875],[1742417760000,1.140454,1.1406560000000001,1.1404390000000002,1.1406140000000002,1045.260009765625],[1742417820000,1.1406020000000001,1.1406530000000001,1.140235,1.1404980000000002,1463.489990234375],[1742417880000,1.1404980000000002,1.1410470000000001,1.1401990000000002,1.140568,2111.39990234375],[1742417940000,1.1404940000000001,1.1408680000000002,1.140395,1.1407340000000001,334.79998779296875],[1742418240000,1.1400770000000002,1.1400770000000002,1.1391660000000001,1.1392950000000002,108],[1742418300000,1.14012,1.140155,1.14012,1.140133,432],[1742418360000,1.1401400000000002,1.140346,1.140009,1.140346,1015.2000122070312],[1742418420000,1.1403510000000001,1.1405480000000001,1.1401130000000002,1.140184,928.7999877929688],[1742418480000,1.1401850000000002,1.1402400000000001,1.1401850000000002,1.1402400000000001,561.5999755859375],[1742418540000,1.1402430000000001,1.140322,1.1402430000000001,1.140322,799.2000122070312],[1742418600000,1.140308,1.140343,1.140308,1.140327,210.60000610351562],[1742418660000,1.1402400000000001,1.1403390000000002,1.1402400000000001,1.1403230000000002,486],[1742418720000,1.1404630000000002,1.1404850000000002,1.1404630000000002,1.1404850000000002,237.60000610351562],[1742418780000,1.140441,1.140451,1.140441,1.140451,86.4000015258789],[1742418840000,1.140505,1.1405100000000001,1.1404640000000001,1.1404800000000002,658.7999877929688],[1742418900000,1.1404800000000002,1.140524,1.1404800000000002,1.140524,864],[1742418960000,1.1405250000000002,1.140559,1.1405250000000002,1.1405560000000001,648],[1742419020000,1.140557,1.140765,1.140557,1.140765,1193.4000244140625],[1742419080000,1.1407660000000002,1.1408200000000002,1.1406550000000002,1.1406740000000002,966.5999755859375],[1742419140000,1.1406790000000002,1.1406950000000002,1.1406230000000002,1.14064,453.6000061035156],[1742419860000,1.141429,1.1414600000000001,1.141429,1.1414300000000002,48.599998474121094],[1742420040000,1.1414380000000002,1.1414380000000002,1.141415,1.141415,86.4000015258789],[1742420100000,1.1412970000000002,1.1412970000000002,1.141048,1.1410580000000001,302.3999938964844],[1742420160000,1.141053,1.141072,1.1410230000000001,1.14107,540],[1742420220000,1.141059,1.1410600000000002,1.1408500000000001,1.1408500000000001,194.39999389648438],[1742420400000,1.140856,1.1409120000000001,1.140854,1.1409120000000001,475.20001220703125],[1742420460000,1.140311,1.140311,1.1402430000000001,1.140279,194.39999389648438],[1742420520000,1.140284,1.140284,1.1402580000000002,1.1402580000000002,129.60000610351562],[1742420700000,1.1398430000000002,1.1399070000000002,1.1397720000000002,1.139836,496.79998779296875],[1742420760000,1.139839,1.1398400000000002,1.1397400000000002,1.1397400000000002,777.780029296875],[1742420820000,1.1397400000000002,1.139777,1.1397260000000002,1.1397730000000001,1318.5899658203125],[1742420880000,1.139806,1.139839,1.1398050000000002,1.139815,1211.0400390625],[1742420940000,1.139844,1.139852,1.139677,1.1397210000000002,605.52001953125],[1742421600000,1.1407600000000002,1.1415840000000002,1.1407600000000002,1.1415840000000002,696.5999755859375],[1742421660000,1.1415840000000002,1.1415840000000002,1.141458,1.1414730000000002,348.29998779296875],[1742421720000,1.141474,1.1415590000000002,1.1414540000000002,1.1415590000000002,81],[1742421780000,1.141504,1.1420000000000001,1.1414780000000002,1.141866,882.9000244140625],[1742421840000,1.1418260000000002,1.1420190000000001,1.1416810000000002,1.141895,1185.300048828125],[1742421900000,1.141896,1.142101,1.141609,1.1418260000000002,3877.2900390625],[1742421960000,1.141825,1.142163,1.141825,1.14212,1155.5999755859375],[1742422020000,1.1420750000000002,1.142106,1.1416720000000002,1.142022,1512],[1742422080000,1.14202,1.1421160000000001,1.1417370000000002,1.1419720000000002,2594.52001953125],[1742422140000,1.141974,1.142039,1.141685,1.1419730000000001,3049.830078125],[1742422200000,1.141963,1.1419890000000001,1.1417370000000002,1.1418080000000002,951.2999877929688],[1742422260000,1.1419800000000002,1.1420070000000002,1.1418810000000001,1.1419770000000002,799.739990234375],[1742422320000,1.1419780000000002,1.1423040000000002,1.1418510000000002,1.142289,1101.68994140625],[1742422380000,1.142279,1.1422970000000001,1.142033,1.142036,1058.4000244140625],[1742422440000,1.142171,1.142195,1.1420100000000002,1.1420340000000002,388.79998779296875],[1742422500000,1.1420320000000002,1.1422180000000002,1.1415400000000002,1.1417910000000002,2646],[1742422560000,1.14179,1.141901,1.1416290000000002,1.141901,777.5999755859375],[1742422620000,1.1418990000000002,1.1419620000000001,1.1416600000000001,1.1419620000000001,799.2000122070312],[1742422680000,1.1419610000000002,1.1420180000000002,1.141798,1.142006,756],[1742422740000,1.142003,1.1421020000000002,1.141704,1.142087,993.5999755859375],[1742422800000,1.1420620000000001,1.1420620000000001,1.1415680000000001,1.141963,842.4000244140625],[1742422860000,1.141936,1.1420340000000002,1.141801,1.142028,518.4000244140625],[1742422920000,1.1420160000000001,1.142028,1.1419610000000002,1.1419650000000001,237.60000610351562],[1742422980000,1.1419650000000001,1.1420320000000002,1.141882,1.141993,475.20001220703125],[1742423040000,1.1419910000000002,1.142071,1.1417210000000002,1.142066,864],[1742423100000,1.1420700000000001,1.1422700000000001,1.1419030000000001,1.142236,1058.4000244140625],[1742423160000,1.1422390000000002,1.1422470000000002,1.14202,1.1420450000000002,637.2000122070312],[1742423220000,1.14206,1.1420720000000002,1.1420100000000002,1.1420340000000002,669.5999755859375],[1742423280000,1.14189,1.142068,1.1417050000000002,1.1420350000000001,388.79998779296875],[1742423340000,1.142041,1.142052,1.1418860000000002,1.1420310000000002,831.5999755859375],[1742423400000,1.1420310000000002,1.142076,1.1419260000000002,1.142039,265.67999267578125],[1742423460000,1.142039,1.1421890000000001,1.1412220000000002,1.142106,2000.52001953125],[1742423520000,1.142106,1.1421400000000002,1.1418910000000002,1.142106,1209.5999755859375],[1742423580000,1.1419510000000002,1.1421210000000002,1.141736,1.1418910000000002,797.0399780273438],[1742423640000,1.1418920000000001,1.14203,1.1417910000000002,1.142025,569.1599731445312],[1742423700000,1.14203,1.142049,1.1417910000000002,1.142036,540],[1742423760000,1.1419770000000002,1.1422480000000002,1.1418210000000002,1.1422260000000002,540],[1742423820000,1.1422480000000002,1.1422480000000002,1.14202,1.1421040000000002,572.4000244140625],[1742423880000,1.1421040000000002,1.1422280000000002,1.1419240000000002,1.142168,280.79998779296875],[1742423940000,1.142168,1.1421880000000002,1.142168,1.1421830000000002,172.8000030517578],[1742424000000,1.1421780000000001,1.1421780000000001,1.1419190000000001,1.1420230000000002,378],[1742424060000,1.1421720000000002,1.1422020000000002,1.1417680000000001,1.1421990000000002,928.7999877929688],[1742424120000,1.1422,1.14226,1.1421850000000002,1.14226,623.1599731445312],[1742424180000,1.1422500000000002,1.142265,1.1420910000000002,1.1422510000000001,477.3599853515625],[1742424240000,1.14226,1.14229,1.142095,1.14229,599.0399780273438],[1742424300000,1.1422910000000002,1.142446,1.1421160000000001,1.1423310000000002,1003.3200073242188],[1742424360000,1.1423260000000002,1.142395,1.1421020000000002,1.1423320000000001,781.9199829101562],[1742424420000,1.142333,1.1425150000000002,1.142319,1.1425,622.0800170898438],[1742424480000,1.1424750000000001,1.1424750000000001,1.14247,1.14247,64.80000305175781],[1742424540000,1.14247,1.1425100000000001,1.142335,1.1424550000000002,237.60000610351562],[1742424600000,1.1425600000000002,1.142578,1.1424090000000002,1.1425530000000002,621],[1742424660000,1.1425550000000002,1.142565,1.141801,1.1424420000000002,2025],[1742424720000,1.142457,1.142457,1.142262,1.142427,1117.800048828125],[1742424780000,1.1424290000000001,1.1424290000000001,1.1422210000000002,1.1424020000000001,850.5],[1742424840000,1.1424010000000002,1.142419,1.1423690000000002,1.142384,630.719970703125],[1742424900000,1.142387,1.1423880000000002,1.1417800000000002,1.141925,1097.280029296875],[1742424960000,1.141925,1.142335,1.141709,1.1423310000000002,907.2000122070312],[1742425020000,1.1423320000000001,1.142452,1.1418670000000002,1.1423020000000002,1082.1600341796875],[1742425080000,1.1423010000000002,1.142392,1.1419780000000002,1.142281,1123.199951171875],[1742425140000,1.1422910000000002,1.1422930000000002,1.142012,1.142068,1051.9200439453125],[1742425200000,1.1420690000000002,1.1422020000000002,1.1417510000000002,1.1420890000000001,1166.4000244140625],[1742425260000,1.1420860000000002,1.142325,1.1418610000000002,1.142076,1922.4000244140625],[1742425320000,1.142076,1.142292,1.141763,1.141982,1987.199951171875],[1742425380000,1.141984,1.1423940000000001,1.1418220000000001,1.1420000000000001,1706.4000244140625],[1742425440000,1.1420000000000001,1.142422,1.141998,1.1421040000000002,1162.6199951171875],[1742425500000,1.1421290000000002,1.142276,1.1419270000000001,1.1421070000000002,561.5999755859375],[1742425560000,1.142098,1.1424310000000002,1.1419230000000002,1.1421020000000002,1252.800048828125],[1742425620000,1.1420970000000001,1.142376,1.141833,1.1423130000000001,2116.800048828125],[1742425680000,1.1423480000000001,1.1426260000000001,1.1419180000000002,1.1419180000000002,1598.4000244140625],[1742425740000,1.142322,1.1423900000000002,1.142036,1.142076,1447.199951171875],[1742425800000,1.141712,1.142659,1.141712,1.1424200000000002,3348],[1742425860000,1.142425,1.142711,1.142025,1.1425770000000002,2700],[1742425920000,1.1425770000000002,1.1427200000000002,1.1421480000000002,1.1424800000000002,1900.800048828125],[1742425980000,1.1424850000000002,1.1426580000000002,1.1421610000000002,1.1424400000000001,1514.1600341796875],[1742426040000,1.1424400000000001,1.142649,1.142265,1.142422,2030.4000244140625],[1742426100000,1.142446,1.1427070000000001,1.14203,1.142322,3261.60009765625],[1742426160000,1.1423470000000002,1.1427980000000002,1.1419130000000002,1.1424580000000002,2678.39990234375],[1742426220000,1.1424290000000001,1.142665,1.1421100000000002,1.142362,4492.7998046875],[1742426280000,1.142157,1.1428420000000001,1.142055,1.1425740000000002,3398.219970703125],[1742426340000,1.1425690000000002,1.142816,1.142427,1.1426340000000001,2007.719970703125],[1742426400000,1.1426290000000001,1.1428800000000001,1.1423010000000002,1.1425470000000002,2170.800048828125],[1742426460000,1.142721,1.14277,1.1423070000000002,1.1426550000000002,2054.159912109375],[1742426520000,1.1424210000000001,1.14273,1.1422510000000001,1.1425250000000002,1706.4000244140625],[1742426580000,1.1425250000000002,1.1427250000000002,1.1423900000000002,1.1427250000000002,1425.5999755859375],[1742426640000,1.1427250000000002,1.1428390000000002,1.1424550000000002,1.142592,928.7999877929688],[1742426700000,1.1425820000000002,1.1427420000000001,1.1421450000000002,1.142532,1533.5999755859375],[1742426760000,1.142532,1.1426020000000001,1.142303,1.142452,626.4000244140625],[1742426820000,1.1424530000000002,1.142673,1.142443,1.1426660000000002,540],[1742426880000,1.142678,1.1427010000000002,1.1421930000000002,1.1424980000000002,1166.4000244140625],[1742426940000,1.142503,1.1426960000000002,1.1420880000000002,1.1424440000000002,1425.5999755859375],[1742427000000,1.142449,1.142676,1.142187,1.142457,1080],[1742427060000,1.1424770000000002,1.142559,1.1419320000000002,1.1419320000000002,1576.800048828125],[1742427120000,1.1420670000000002,1.142578,1.1419130000000002,1.1424900000000002,1686.9599609375],[1742427180000,1.142489,1.142489,1.1418970000000002,1.1422310000000002,1641.06005859375],[1742427240000,1.142012,1.1423320000000001,1.142011,1.1423320000000001,777.5999755859375],[1742427300000,1.1425070000000002,1.1425070000000002,1.141679,1.1421480000000002,2291.760009765625],[1742427360000,1.142182,1.1422700000000001,1.141777,1.1420960000000002,1576.800048828125],[1742427420000,1.1420970000000001,1.1422450000000002,1.1416700000000002,1.14209,1522.800048828125],[1742427480000,1.14209,1.142195,1.141666,1.1420850000000002,1666.97998046875],[1742427540000,1.1419000000000001,1.142225,1.1414970000000002,1.141847,2380.320068359375],[1742427600000,1.141847,1.14219,1.141634,1.1419780000000002,1641.5999755859375],[1742427660000,1.141933,1.1421610000000002,1.141688,1.141887,1749.5999755859375],[1742427720000,1.1415670000000002,1.1420460000000001,1.1415670000000002,1.1416130000000002,2337.1201171875],[1742427780000,1.141612,1.142009,1.1416110000000002,1.1418560000000002,1784.699951171875],[1742427840000,1.141855,1.1421050000000001,1.141596,1.1418650000000001,2073.60009765625],[1742427900000,1.1418570000000001,1.142076,1.1415810000000002,1.1417560000000002,1503.3599853515625],[1742427960000,1.1418350000000002,1.1421890000000001,1.1416950000000001,1.1418540000000001,2877.1201171875],[1742428020000,1.1418590000000002,1.1421830000000002,1.1415430000000002,1.1420080000000001,1987.199951171875],[1742428080000,1.142006,1.1421810000000001,1.141488,1.141871,2224.800048828125],[1742428140000,1.141906,1.142136,1.14159,1.1418340000000002,1576.800048828125],[1742428200000,1.141904,1.14219,1.141512,1.141844,4536],[1742428260000,1.1418450000000002,1.142198,1.1416080000000002,1.1418260000000002,5464.7998046875],[1742428320000,1.1418460000000001,1.1423500000000002,1.1415920000000002,1.1423500000000002,5378.39990234375],[1742428380000,1.1423480000000001,1.1424660000000002,1.1418050000000002,1.1423290000000001,4539.77978515625],[1742428440000,1.142136,1.142395,1.141769,1.1423020000000002,3909.60009765625],[1742428500000,1.1420830000000002,1.1422080000000001,1.1416640000000002,1.141836,583.2000122070312],[1742428560000,1.1418370000000002,1.1423530000000002,1.1416510000000002,1.142333,1123.199951171875],[1742428620000,1.142138,1.1424360000000002,1.141817,1.1422020000000002,1664.8199462890625],[1742428680000,1.142209,1.1426230000000002,1.1416140000000001,1.142198,1743.1199951171875],[1742428740000,1.142198,1.142265,1.1417560000000002,1.1421070000000002,2384.639892578125]]