[[1729908000000,575.9,578.8,573,575.7,"578.846",1729911599999,"333163.0857",98,49,49,0],[1729911600000,576.1,579.6,574.5,578.6,"645.275",1729915199999,"372250.6198",96,51,45,0],[1729915200000,578.3,582.4,576.6,578.4,"645.896",1729918799999,"373473.0821",99,51,48,0],[1729918800000,578.4,583.8,578.1,581.5,"625.744",1729922399999,"363680.4084",93,42,51,0],[1729922400000,581.3,583.7,579.8,581.2,"549.104",1729925999999,"319106.1682",97,52,45,0],[1729926000000,581,584,579,579,"639.463",1729929599999,"371647.2132",99,54,45,0],[1729929600000,578.6,583,578.4,582.3,"643.426",1729933199999,"373734.9306",106,50,56,0],[1729933200000,582.1,584.9,580.9,581.6,"657.130",1729936799999,"382598.9976",96,48,48,0],[1729936800000,581.1,585.4,580.8,582.2,"626.342",1729940399999,"364557.5652",96,49,47,0],[1729940400000,583.1,585.4,580.8,583.2,"591.614",1729943999999,"344613.3082",90,46,44,0],[1729944000000,583.4,584.9,581.6,581.8,"610.312",1729947599999,"355837.9419",96,38,58,0],[1729947600000,582.2,582.8,579.2,580.1,"641.173",1729951199999,"372678.3345",94,49,45,0],[1729951200000,579.3,581.8,578,578.4,"585.172",1729954799999,"339122.2691",96,44,52,0],[1729954800000,578.5,580.1,577.4,578.8,"665.782",1729958399999,"385492.2446",96,50,46,0],[1729958400000,579,584.4,579,581.9,"577.237",1729961999999,"335310.4420",96,48,48,0],[1729962000000,581.4,584.5,581.4,582.9,"641.736",1729965599999,"373949.0907",92,46,46,0],[1729965600000,582,585.1,582,582.6,"567.167",1729969199999,"330674.7780",95,43,52,0],[1729969200000,583.4,586.7,582.8,585.9,"595.088",1729972799999,"347751.1481",100,56,44,0],[1729972800000,584,587.2,582.9,583,"587.804",1729976399999,"343600.7819",93,47,46,0],[1729976400000,583.9,585.9,581.8,583,"643.489",1729979999999,"375282.0469",104,49,55,0],[1729980000000,582.1,583.7,581.3,582.6,"619.557",1729983599999,"360851.5068",105,44,61,0],[1729983600000,582,584.6,581.3,581.8,"746.480",1729987199999,"434753.8658",96,46,50,0],[1729987200000,583.6,584.9,580.7,581.8,"664.589",1729990799999,"386954.9056",92,36,56,0],[1729990800000,581.3,584.4,580.6,581.9,"613.138",1729994399999,"356824.0943",98,37,61,0],[1729994400000,581.7,585.3,581.6,583.2,"589.131",1729997999999,"343412.5148",97,49,48,0],[1729998000000,583.5,586.7,582.3,585.5,"616.342",1730001599999,"359957.6736",101,41,60,0],[1730001600000,585.9,586.6,583.4,584.3,"629.251",1730005199999,"367952.0641",95,45,50,0],[1730005200000,584.9,586.1,583,583.8,"618.660",1730008799999,"361477.9459",98,56,42,0],[1730008800000,583.1,585.4,582.2,584.1,"632.137",1730012399999,"368832.8321",92,39,53,0],[1730012400000,583.7,585.7,582.8,583.8,"652.715",1730015999999,"380996.8200",100,52,48,0],[1730016000000,583.8,586.2,582.5,584.3,"565.838",1730019599999,"330538.1759",88,51,37,0],[1730019600000,584.2,584.4,580.7,581.8,"560.149",1730023199999,"326032.7127",93,42,51,0],[1730023200000,583.3,584.2,580.3,580.8,"628.339",1730026799999,"365387.6497",98,42,56,0],[1730026800000,581.1,582.9,580,581.4,"554.174",1730030399999,"322108.7594",100,42,58,0],[1730030400000,582,585.3,581.1,582.9,"564.478",1730033999999,"329206.7729",96,43,53,0],[1730034000000,583,586.9,582.9,584.7,"618.413",1730037599999,"361669.7392",93,52,41,0],[1730037600000,583.8,587.2,583.3,584.9,"689.161",1730041199999,"403296.2464",101,51,50,0],[1730041200000,584.9,587.7,584.8,586.6,"615.535",1730044799999,"360646.1441",94,47,47,0],[1730044800000,586.4,588.9,585.4,588.8,"612.272",1730048399999,"359494.4557",95,46,49,0],[1730048400000,587.5,589,585.6,586.2,"633.561",1730051999999,"371935.8136",96,53,43,0],[1730052000000,586.2,587.6,584.3,584.9,"643.202",1730055599999,"376853.2211",91,44,47,0],[1730055600000,584.5,587,583.9,586.7,"672.699",1730059199999,"393747.1935",89,50,39,0],[1730059200000,585.2,588,584.8,585.3,"563.166",1730062799999,"329982.7162",100,51,49,0],[1730062800000,585,589.9,584.6,588.4,"627.816",1730066399999,"368644.4044",101,46,55,0],[1730066400000,588.5,591.9,588,589,"603.517",1730069999999,"355707.4776",92,40,52,0],[1730070000000,589.1,591.5,587.3,589.7,"693.332",1730073599999,"408370.7439",94,46,48,0],[1730073600000,589.6,590.5,586.5,587.3,"601.573",1730077199999,"353727.5792",92,47,45,0],[1730077200000,587.3,588.9,585.6,587.6,"632.748",1730080799999,"371352.4774",104,56,48,0],[1730080800000,587.6,589.4,585.4,587.5,"578.226",1730084399999,"339609.0093",103,50,53,0],[1730084400000,586.5,588.5,584.7,585.7,"563.611",1730087999999,"330720.9029",92,48,44,0],[1730088000000,585.4,588.1,584.2,587.1,"602.433",1730091599999,"352959.5182",86,36,50,0],[1730091600000,585.7,588.6,584,587.5,"600.211",1730095199999,"351828.7129",99,53,46,0],[1730095200000,588.8,590.1,585.7,587.9,"628.308",1730098799999,"369053.5193",97,44,53,0],[1730098800000,588.1,592.5,586.9,591.1,"575.095",1730102399999,"339434.5940",94,42,52,0],[1730102400000,591.7,593.3,589.4,590.3,"611.280",1730105999999,"361151.8278",100,44,56,0],[1730106000000,590.5,594.1,589.4,593,"614.634",1730109599999,"363513.8950",97,47,50,0],[1730109600000,592.8,594.2,591.8,592.1,"600.862",1730113199999,"356269.5766",92,45,47,0],[1730113200000,592.4,596.2,592,592.7,"582.353",1730116799999,"345482.2047",104,58,46,0],[1730116800000,593,597.1,592.4,595.4,"568.682",1730120399999,"337883.1049",97,50,47,0],[1730120400000,594.9,597,592.6,594.5,"711.334",1730123999999,"422979.3265",93,54,39,0],[1730124000000,595,596.1,591.4,591.9,"640.595",1730127599999,"379918.1774",95,47,48,0],[1730127600000,592.4,593.3,589.5,591.4,"705.225",1730131199999,"416832.9537",89,48,41,0],[1730131200000,589.4,593.7,588.6,590.1,"648.460",1730134799999,"383072.1247",102,51,51,0],[1730134800000,590.6,594.5,588.2,589.8,"580.300",1730138399999,"342580.3442",89,38,51,0],[1730138400000,588.9,592.2,588.8,591.5,"641.966",1730141999999,"379325.0558",98,53,45,0],[1730142000000,591.5,596.8,590.9,595.6,"566.658",1730145599999,"336707.0030",95,48,47,0],[1730145600000,595,598.9,594.6,596,"651.146",1730149199999,"388339.8705",95,60,35,0],[1730149200000,596,601.8,596,598.7,"640.410",1730152799999,"383340.6063",93,46,47,0],[1730152800000,599,602.6,599,600.6,"665.906",1730156399999,"400016.2609",101,53,48,0],[1730156400000,600,603.6,598.3,599.8,"604.324",1730159999999,"362746.1984",96,50,46,0],[1730160000000,599.2,604,598.7,602.9,"628.260",1730163599999,"377795.9696",98,46,52,0],[1730163600000,602.8,604.8,600.7,602.3,"572.569",1730167199999,"344832.3258",98,55,43,0],[1730167200000,602,608.9,601.8,605.2,"600.762",1730170799999,"364087.5344",105,56,49,0],[1730170800000,605.3,609.4,603.9,605.1,"541.411",1730174399999,"328312.3169",99,60,39,0],[1730174400000,605.4,607.6,603.7,603.7,"589.542",1730177999999,"356725.4724",90,49,41,0],[1730178000000,605.6,607,602.4,605.8,"661.446",1730181599999,"399352.0562",90,46,44,0],[1730181600000,604.6,606.9,602.9,603.9,"607.018",1730185199999,"366967.5248",92,52,40,0],[1730185200000,603.9,605.9,602.6,604.5,"631.536",1730188799999,"381468.7929",101,41,60,0],[1730188800000,603.3,606.8,602.1,604.8,"572.077",1730192399999,"345605.6584",96,45,51,0],[1730192400000,604.8,606.8,603.9,604.9,"692.271",1730195999999,"418959.6312",89,47,42,0],[1730196000000,604.9,609,603.8,605.9,"572.836",1730199599999,"346814.3389",95,50,45,0],[1730199600000,605.1,607.6,604.6,606.4,"591.760",1730203199999,"358415.9613",95,42,53,0],[1730203200000,605.2,606.5,603,604.5,"566.905",1730206799999,"342686.0491",97,44,53,0],[1730206800000,605.4,607.2,602.2,606.9,"616.372",1730210399999,"372342.1465",91,47,44,0],[1730210400000,605.3,608.3,604.1,604.9,"635.925",1730213999999,"385160.9819",90,42,48,0],[1730214000000,605.1,610.1,604,608.4,"552.966",1730217599999,"335750.3834",91,45,46,0],[1730217600000,608.3,611.8,607.1,609.1,"678.401",1730221199999,"413101.5147",97,47,50,0],[1730221200000,608.8,612.1,606.9,607.7,"593.172",1730224799999,"361577.3256",97,49,48,0],[1730224800000,609,609.9,604.2,608,"616.169",1730228399999,"373917.2341",96,39,57,0],[1730228400000,608,609,602.7,606.4,"624.476",1730231999999,"378144.1757",94,44,50,0],[1730232000000,605.4,605.4,598.8,602.5,"646.977",1730235599999,"389362.8740",107,47,60,0],[1730235600000,602.4,605.5,601.4,602.2,"637.298",1730239199999,"384125.2152",101,45,56,0],[1730239200000,602.2,607.2,601.9,604.2,"539.270",1730242799999,"325961.2937",98,53,45,0],[1730242800000,604.4,606.1,603.3,605.1,"603.977",1730246399999,"365074.7169",94,51,43,0],[1730246400000,605.2,605.8,600.5,600.5,"597.077",1730249999999,"360053.3296",93,45,48,0],[1730250000000,601.1,602.6,597.1,600.9,"558.925",1730253599999,"335061.4307",94,44,50,0],[1730253600000,600.9,602.7,598.9,600.1,"624.770",1730257199999,"375263.8783",93,47,46,0],[1730257200000,600.1,603.6,599,601.7,"645.485",1730260799999,"387747.0324",98,50,48,0],[1730260800000,601,603.7,600.5,600.7,"562.688",1730264399999,"338437.4199",93,56,37,0],[1730264400000,600.9,604.6,600.6,602.7,"640.644",1730267999999,"385703.8381",96,43,53,0],[1730268000000,602.9,606.4,600.4,600.5,"557.804",1730271599999,"336402.0647",94,48,46,0],[1730271600000,600.1,603.4,599.4,600.9,"601.396",1730275199999,"361411.4475",94,42,52,0],[1730275200000,600.6,604.8,600.5,601.6,"570.110",1730278799999,"343408.7853",97,47,50,0],[1730278800000,601.8,602.7,599.5,601,"590.263",1730282399999,"354753.0371",98,54,44,0],[1730282400000,600.7,603.5,598.3,599.2,"641.501",1730285999999,"385127.9351",102,51,51,0],[1730286000000,598.3,599.8,594.4,595.1,"587.679",1730289599999,"351048.7253",93,53,40,0],[1730289600000,594.9,597.9,592.7,595.8,"610.699",1730293199999,"363336.4453",92,44,48,0],[1730293200000,595.3,598.6,592.8,596.5,"635.182",1730296799999,"377703.0221",89,51,38,0],[1730296800000,596.3,602.9,596.1,599.1,"571.517",1730300399999,"342520.0720",92,43,49,0],[1730300400000,599.1,601.1,593.7,595.5,"573.013",1730303999999,"342121.5430",100,57,43,0],[1730304000000,595.4,600.4,594.7,600.4,"590.537",1730307599999,"352435.2706",95,47,48,0],[1730307600000,599.2,599.7,595.1,597.8,"613.489",1730311199999,"366177.9576",92,39,53,0],[1730311200000,597.8,599.7,596.7,598.2,"615.027",1730314799999,"367868.1936",95,52,43,0],[1730314800000,598.3,600.3,595.9,598.5,"593.177",1730318399999,"354477.5134",99,51,48,0],[1730318400000,596.9,599.1,594.5,598.2,"599.477",1730321999999,"357675.2389",94,51,43,0],[1730322000000,598.6,599.2,594.3,596.5,"580.181",1730325599999,"346204.3409",94,54,40,0],[1730325600000,596.5,598.5,594.5,595.1,"596.666",1730329199999,"355586.5059",95,51,44,0],[1730329200000,594.9,597.5,593.7,594.2,"623.767",1730332799999,"371575.6198",95,51,44,0],[1730332800000,594.8,597.3,592.3,593,"574.828",1730336399999,"341732.5179",95,51,44,0],[1730336400000,593.5,595.2,591.4,593.9,"648.557",1730339999999,"384817.7969",95,52,43,0],[1730340000000,593.6,596.6,591.6,594.9,"621.794",1730343599999,"369250.0254",96,54,42,0],[1730343600000,593.6,594.4,590.3,590.8,"603.370",1730347199999,"357300.3455",94,49,45,0],[1730347200000,591.2,594.2,588.5,588.8,"598.485",1730350799999,"353552.3770",98,46,52,0],[1730350800000,588.7,593,588.5,592.9,"664.909",1730354399999,"392404.0504",97,40,57,0],[1730354400000,591.3,591.3,586.3,588,"621.763",1730357999999,"365808.6188",97,46,51,0],[1730358000000,587.4,589.6,586.1,586.9,"587.635",1730361599999,"345352.5540",99,47,52,0],[1730361600000,586.1,586.2,579.9,582.8,"629.492",1730365199999,"366924.8265",102,64,38,0],[1730365200000,583.8,585.4,580.5,582.3,"605.879",1730368799999,"352720.5399",92,39,53,0],[1730368800000,582.6,586.4,581.1,586.4,"695.886",1730372399999,"405690.5630",103,48,55,0],[1730372400000,586.8,586.8,583.4,585,"571.877",1730375999999,"334364.1416",92,47,45,0],[1730376000000,584.9,587.6,584.7,587.6,"614.983",1730379599999,"360535.2293",98,37,61,0],[1730379600000,587.4,587.6,581.1,581.4,"646.670",1730383199999,"378173.4961",101,48,53,0],[1730383200000,582.2,582.4,574.2,576.4,"672.069",1730386799999,"389462.1275",91,50,41,0],[1730386800000,577,581.3,575.2,578,"566.155",1730390399999,"327103.8881",93,42,51,0],[1730390400000,578.8,579.5,575.2,576.8,"620.971",1730393999999,"358221.5689",101,59,42,0],[1730394000000,576.7,578.8,574.2,576,"550.544",1730397599999,"317160.5007",91,39,52,0],[1730397600000,575.4,575.9,572.1,573.3,"604.592",1730401199999,"346890.8471",93,49,44,0],[1730401200000,573.8,577.3,571.7,571.7,"532.964",1730404799999,"305871.1565",89,42,47,0],[1730404800000,571.9,574.9,570.8,572.2,"539.520",1730408399999,"309009.9992",95,37,58,0],[1730408400000,571.8,576.6,571.2,575.1,"641.632",1730411999999,"368163.4956",98,51,47,0],[1730412000000,574.7,576.2,572,575.3,"599.242",1730415599999,"343998.4148",90,45,45,0],[1730415600000,574.8,577.8,574.6,576.4,"644.886",1730419199999,"371419.6029",101,50,51,0],[1730419200000,575.3,578.6,575.3,577.8,"546.634",1730422799999,"315265.0225",91,49,42,0],[1730422800000,577.8,579.6,572.1,574.5,"580.765",1730426399999,"334734.3779",95,43,52,0],[1730426400000,573.9,576.6,569.9,576.4,"592.298",1730429999999,"340075.2236",103,56,47,0],[1730430000000,578,581,576.5,578.1,"763.319",1730433599999,"441407.9519",97,46,51,0],[1730433600000,577.6,579.9,575.5,576.3,"628.209",1730437199999,"363261.7487",101,46,55,0],[1730437200000,576.5,578.7,573.2,573.7,"615.824",1730440799999,"354414.4203",93,48,45,0],[1730440800000,573.8,576.8,571.8,573.2,"628.623",1730444399999,"360581.7911",94,45,49,0],[1730444400000,572.9,576.2,570.9,574.3,"565.133",1730447999999,"324097.1928",97,45,52,0],[1730448000000,572.8,577.7,572.8,575.2,"555.168",1730451599999,"319332.7319",102,44,58,0],[1730451600000,576.1,578.5,574.1,578.5,"643.607",1730455199999,"371154.0674",105,51,54,0],[1730455200000,578.7,580.4,575.8,575.8,"620.184",1730458799999,"357989.4737",99,49,50,0],[1730458800000,575.4,579.1,575.4,577.3,"603.106",1730462399999,"347919.9912",97,48,49,0],[1730462400000,577.3,581.6,576,578.9,"598.756",1730465999999,"346546.4468",90,48,42,0],[1730466000000,578.8,584.5,576.3,584.3,"558.130",1730469599999,"323312.7929",90,41,49,0],[1730469600000,584.1,585.1,579.9,581.2,"685.623",1730473199999,"399526.6996",104,56,48,0],[1730473200000,581.4,581.9,568.8,570.6,"618.264",1730476799999,"356413.3738",95,56,39,0],[1730476800000,570.6,577.7,570.4,574.8,"628.366",1730480399999,"360856.0392",93,46,47,0],[1730480400000,574.5,577.2,572.9,574.1,"563.814",1730483999999,"324070.3090",93,44,49,0],[1730484000000,573.3,574,569.5,569.5,"616.802",1730487599999,"352555.3324",88,49,39,0],[1730487600000,569.9,572.9,568.4,571.5,"526.309",1730491199999,"300203.5636",89,47,42,0],[1730491200000,570.8,574.3,570,570.9,"626.868",1730494799999,"358200.7702",100,54,46,0],[1730494800000,572,573.2,566.8,569.8,"587.877",1730498399999,"334699.5772",91,49,42,0],[1730498400000,570.3,572.1,568.8,570.8,"584.604",1730501999999,"333355.3858",101,45,56,0],[1730502000000,571.4,574.5,570.7,572.9,"643.221",1730505599999,"367946.3565",100,49,51,0],[1730505600000,572.9,576.3,571,572.4,"594.027",1730509199999,"340189.6360",96,49,47,0],[1730509200000,572.2,574.3,571.2,572.6,"579.974",1730512799999,"332075.3289",96,47,49,0],[1730512800000,573.2,576.5,572.7,573.6,"617.984",1730516399999,"354792.2344",91,52,39,0],[1730516400000,573,575.4,572.3,573.3,"584.325",1730519999999,"335089.8091",95,44,51,0],[1730520000000,573.5,576.2,573,574.1,"634.094",1730523599999,"364154.1527",100,55,45,0],[1730523600000,574.2,577.7,572.3,575.9,"639.686",1730527199999,"367457.9292",99,51,48,0],[1730527200000,575,576.6,572.7,574,"673.317",1730530799999,"386653.9617",102,53,49,0],[1730530800000,574.7,576.1,573.8,575.3,"623.248",1730534399999,"358103.2216",96,49,47,0],[1730534400000,574.3,577.2,573.4,574.5,"598.644",1730537999999,"344105.7670",90,49,41,0],[1730538000000,574.7,576.5,572.9,573.8,"609.482",1730541599999,"350224.2208",100,46,54,0],[1730541600000,573.5,575.7,572,572.7,"607.298",1730545199999,"348122.3959",99,58,41,0],[1730545200000,572.6,575.5,571.3,572.4,"542.009",1730548799999,"310573.9267",92,42,50,0],[1730548800000,572.3,574.5,566.5,566.5,"590.342",1730552399999,"336857.6892",97,56,41,0],[1730552400000,566.9,573.7,561.5,563.8,"616.748",1730555999999,"349863.4712",98,51,47,0],[1730556000000,563.8,566.2,561.8,564.1,"579.557",1730559599999,"326827.6795",94,46,48,0],[1730559600000,564.4,565.9,561,565.7,"621.822",1730563199999,"350616.0990",100,57,43,0],[1730563200000,565,569.5,565,568,"635.536",1730566799999,"360406.8482",90,35,55,0],[1730566800000,567.9,570.2,565.5,567.7,"567.478",1730570399999,"321823.6211",95,47,48,0],[1730570400000,567.7,570.1,565.4,568.8,"695.944",1730573999999,"394986.0521",92,45,47,0],[1730574000000,567.9,570.9,566.9,568.9,"586.283",1730577599999,"333166.4116",92,47,45,0],[1730577600000,568.1,571.1,567.7,569.7,"562.448",1730581199999,"320048.0874",94,42,52,0],[1730581200000,569.7,572.3,567.4,569.3,"589.017",1730584799999,"335106.0310",100,46,54,0],[1730584800000,568.5,570.3,566.6,567.7,"586.116",1730588399999,"332963.6293",97,39,58,0],[1730588400000,567.5,568.4,565.1,566.6,"553.195",1730591999999,"313368.7231",90,42,48,0],[1730592000000,567.1,569.9,565.6,566,"558.526",1730595599999,"316873.5549",94,50,44,0],[1730595600000,565.4,567.2,563.7,564.4,"613.010",1730599199999,"346498.2156",106,54,52,0],[1730599200000,564.3,566.2,557.6,558.3,"609.716",1730602799999,"342764.3547",99,51,48,0],[1730602800000,558.7,563.1,557.1,561.1,"647.635",1730606399999,"362718.9728",95,49,46,0],[1730606400000,560.9,563.8,560.6,562.2,"639.485",1730609999999,"359538.1212",91,47,44,0],[1730610000000,562.4,564.3,560.6,560.7,"613.230",1730613599999,"344662.1971",99,51,48,0],[1730613600000,560.6,563.9,560.6,563,"551.964",1730617199999,"310207.3581",92,44,48,0],[1730617200000,563.2,564.5,561.9,562.5,"717.493",1730620799999,"403845.2902",104,43,61,0],[1730620800000,561.8,563.8,558.8,560.7,"600.659",1730624399999,"336863.1177",95,46,49,0],[1730624400000,560.3,563.2,556.3,556.5,"595.103",1730627999999,"333190.7331",95,56,39,0],[1730628000000,557.2,560.8,556.7,557.2,"571.688",1730631599999,"319113.9198",92,45,47,0],[1730631600000,558,560.9,556.2,556.5,"572.929",1730635199999,"319566.4932",101,60,41,0],[1730635200000,556.5,560.4,555.6,558.6,"612.378",1730638799999,"341384.3268",98,49,49,0],[1730638800000,557.8,557.8,552.4,553.3,"667.800",1730642399999,"370926.2146",98,49,49,0],[1730642400000,552.3,553.7,549.7,550.3,"664.987",1730645999999,"366877.0773",90,51,39,0],[1730646000000,550,552.7,546.1,550.6,"629.718",1730649599999,"345886.1095",92,44,48,0],[1730649600000,551.1,556,549.9,551.7,"576.006",1730653199999,"318456.1109",94,50,44,0],[1730653200000,551.9,557.3,551.5,552.9,"572.672",1730656799999,"317223.1831",99,49,50,0],[1730656800000,552.8,556.5,547.4,549.2,"662.972",1730660399999,"365568.6345",90,45,45,0],[1730660400000,549.3,557.6,548.9,556.9,"640.522",1730663999999,"354343.7596",96,46,50,0],[1730664000000,555.4,559,554.6,557.8,"588.125",1730667599999,"327105.9220",95,48,47,0],[1730667600000,557.6,560.4,556.5,559,"635.164",1730671199999,"354246.5834",93,44,49,0],[1730671200000,557.7,560.4,556.4,559.2,"623.439",1730674799999,"348091.6645",96,47,49,0],[1730674800000,557.8,559,555,555.9,"613.316",1730678399999,"341376.8336",102,56,46,0],[1730678400000,556.8,557.9,551.8,554.8,"682.516",1730681999999,"378639.0803",98,43,55,0],[1730682000000,555,559.9,554.6,558,"623.988",1730685599999,"347667.4824",97,44,53,0],[1730685600000,557.7,563.1,557.3,562,"562.443",1730689199999,"314919.1888",91,48,43,0],[1730689200000,562.4,564.5,561,561.1,"644.325",1730692799999,"362166.8889",94,46,48,0],[1730692800000,561,563.9,559.3,559.9,"633.505",1730696399999,"355675.7647",95,40,55,0],[1730696400000,560.1,561.5,558.1,558.7,"543.083",1730699999999,"303947.4813",96,56,40,0],[1730700000000,558.7,561.5,555.1,560.9,"629.973",1730703599999,"352962.0999",94,52,42,0],[1730703600000,560.9,561.3,558.8,558.9,"644.163",1730707199999,"360791.3147",98,52,46,0],[1730707200000,558.9,559.7,556.3,557.6,"634.740",1730710799999,"354348.2397",104,49,55,0],[1730710800000,557.6,559.2,556.7,558.2,"599.793",1730714399999,"334682.4877",99,55,44,0],[1730714400000,558.2,561.6,557.9,560.3,"659.406",1730717999999,"369561.2953",105,61,44,0],[1730718000000,560.3,562.2,559.5,560.2,"604.589",1730721599999,"339058.9923",97,37,60,0],[1730721600000,560.1,562.6,559.6,561.6,"573.676",1730725199999,"321950.4444",94,47,47,0],[1730725200000,561.6,563.2,559.4,559.7,"673.481",1730728799999,"378389.1416",99,50,49,0],[1730728800000,559.5,559.6,556.6,557,"619.419",1730732399999,"345879.7750",92,49,43,0],[1730732400000,557.3,559.8,556.6,559.5,"521.067",1730735999999,"290671.7206",94,44,50,0],[1730736000000,559.6,560.4,554.9,554.9,"601.805",1730739599999,"335914.9291",99,52,47,0],[1730739600000,555.2,555.4,551.4,551.7,"594.744",1730743199999,"329420.0633",96,54,42,0],[1730743200000,551.8,553.5,550.9,552.7,"618.739",1730746799999,"341696.1541",93,55,38,0],[1730746800000,552.8,554.6,552.7,552.8,"619.969",1730750399999,"343066.4933",96,47,49,0],[1730750400000,552.6,552.6,550.1,550.2,"613.210",1730753999999,"338227.4801",93,53,40,0],[1730754000000,550.3,551.9,543.8,543.8,"646.131",1730757599999,"354457.7465",101,57,44,0],[1730757600000,544.2,552.9,543.7,552.3,"560.594",1730761199999,"307858.8175",100,53,47,0],[1730761200000,551.8,553.1,550.8,552.5,"598.155",1730764799999,"330335.4386",98,47,51,0],[1730764800000,552.5,554.8,552.5,553.9,"666.426",1730768399999,"368984.2842",89,44,45,0],[1730768400000,553.8,555.1,551.2,554.9,"605.972",1730771999999,"335320.5448",99,51,48,0],[1730772000000,554.6,554.9,552.9,553.4,"605.412",1730775599999,"335499.3333",95,48,47,0],[1730775600000,553.5,555.5,553.5,555,"616.933",1730779199999,"342297.2463",92,43,49,0],[1730779200000,555.1,558.1,554.6,557,"621.673",1730782799999,"346124.5420",98,55,43,0],[1730782800000,557.1,559.4,557,559.4,"546.296",1730786399999,"304815.7038",97,45,52,0],[1730786400000,559.3,559.5,558.2,559.1,"616.908",1730789999999,"344714.0624",96,51,45,0],[1730790000000,558.9,560.9,558.3,560.7,"602.585",1730793599999,"336978.4916",94,52,42,0],[1730793600000,560.6,560.9,559,560.4,"581.909",1730797199999,"325810.4379",94,46,48,0],[1730797200000,560.4,561.6,559.4,559.7,"571.361",1730800799999,"320221.8660",89,40,49,0],[1730800800000,559.6,559.6,558.2,558.4,"647.689",1730804399999,"361930.0499",97,54,43,0],[1730804400000,558.4,559.5,558.3,559.1,"534.326",1730807999999,"298643.5921",94,43,51,0],[1730808000000,559.3,560.5,558.6,560.1,"563.795",1730811599999,"315529.5605",97,45,52,0],[1730811600000,560,561.8,559.3,560.9,"613.709",1730815199999,"343795.5742",92,52,40,0],[1730815200000,560.8,569.6,560.2,567.1,"623.475",1730818799999,"351895.0439",95,41,54,0],[1730818800000,567.7,567.8,562,563.8,"581.128",1730822399999,"328268.0649",104,43,61,0],[1730822400000,564.3,569.4,564.2,568.3,"636.480",1730825999999,"360985.1546",96,51,45,0],[1730826000000,568.3,571.9,567.6,570.3,"631.951",1730829599999,"359697.3390",94,49,45,0],[1730829600000,570.2,570.4,568.1,569,"614.825",1730833199999,"350051.4461",97,49,48,0],[1730833200000,569,569.1,559.6,559.6,"598.441",1730836799999,"339172.5452",100,46,54,0],[1730836800000,560.1,564.1,559.1,563.8,"616.377",1730840399999,"347175.7847",95,53,42,0],[1730840400000,563.8,564.7,561.3,561.3,"601.613",1730843999999,"338983.1940",99,51,48,0],[1730844000000,561.3,564.8,559.7,564.8,"595.161",1730847599999,"334661.8098",94,45,49,0],[1730847600000,564.9,567.1,563.1,563.4,"657.756",1730851199999,"371742.4282",103,61,42,0],[1730851200000,563.3,573.5,563,572.9,"558.696",1730854799999,"317346.3146",94,43,51,0],[1730854800000,572.7,575.3,571.1,572.9,"592.907",1730858399999,"339722.6178",97,52,45,0],[1730858400000,572.9,582.9,572.4,582.9,"611.064",1730861999999,"353197.2047",92,47,45,0],[1730862000000,582.7,588.1,580.3,581.2,"598.610",1730865599999,"349268.9722",94,51,43,0],[1730865600000,581.5,584.42,578.12,578.23,"563.022",1730869199999,"327314.02380",91,53,38,0],[1730869200000,578.23,580.77,575.14,580.2,"594.279",1730872799999,"343558.24021",102,42,60,0],[1730872800000,580.52,585.04,580.52,584.86,"637.223",1730876399999,"371372.19490",96,58,38,0],[1730876400000,584.16,588.78,583.6,584.62,"593.772",1730879999999,"348084.84308",97,47,50,0],[1730880000000,583.78,583.78,575.78,579.51,"691.202",1730883599999,"400247.61471",96,46,50,0],[1730883600000,579.54,581.32,579.5,580.67,"563.927",1730887199999,"327352.96638",94,47,47,0],[1730887200000,580.67,583.25,578.79,581.2,"586.279",1730890799999,"340437.56848",97,55,42,0],[1730890800000,581.06,583.41,580.73,581.77,"618.861",1730894399999,"360187.80322",91,58,33,0],[1730894400000,581.69,584.88,581.67,582.59,"630.871",1730897999999,"368218.28445",97,47,50,0],[1730898000000,582.45,582.62,580.28,581.72,"607.949",1730901599999,"353603.19779",98,45,53,0],[1730901600000,581.75,585,580,580,"594.734",1730905199999,"346029.73183",93,54,39,0],[1730905200000,580.19,584.28,579.2,583.89,"572.900",1730908799999,"333636.00992",93,44,49,0],[1730908800000,583.48,583.92,581.59,583.42,"662.975",1730912399999,"386432.90351",94,40,54,0],[1730912400000,583.42,584.14,581.96,582.05,"675.374",1730915999999,"393775.06676",96,50,46,0],[1730916000000,582.07,586.38,581.88,586.38,"609.826",1730919599999,"356812.18785",99,58,41,0],[1730919600000,586.34,588.04,585.7,587.95,"635.103",1730923199999,"372789.03844",99,56,43,0],[1730923200000,587.95,588.72,586.15,588.52,"715.618",1730926799999,"420442.84193",96,51,45,0],[1730926800000,588.63,590.23,587.79,590.01,"571.526",1730930399999,"336717.87900",95,51,44,0],[1730930400000,589.86,594.36,588.92,593.87,"629.574",1730933999999,"371945.82007",93,42,51,0],[1730934000000,593.88,594.55,590.14,591.73,"639.391",1730937599999,"378567.83792",97,51,46,0],[1730937600000,591.97,596.27,591.54,594.33,"674.216",1730941199999,"400434.85636",91,38,53,0],[1730941200000,594.52,606.44,594.51,602,"601.668",1730944799999,"360746.14071",100,52,48,0],[1730944800000,601.82,607.86,601.82,607.54,"517.963",1730948399999,"313304.36665",96,47,49,0],[1730948400000,607.73,610.75,603.93,604.48,"539.522",1730951999999,"327771.02630",94,41,53,0],[1730952000000,604.55,605.88,599.25,600.78,"530.727",1730955599999,"319557.58705",93,39,54,0],[1730955600000,600.73,601.11,598.73,599.22,"603.646",1730959199999,"362321.90335",90,45,45,0],[1730959200000,599.31,599.31,591.74,594.71,"696.891",1730962799999,"415216.33517",93,44,49,0],[1730962800000,594.84,596.94,594.66,595.96,"630.153",1730966399999,"375622.25698",100,47,53,0],[1730966400000,595.86,597.23,593.79,596.02,"622.010",1730969999999,"370501.16350",95,46,49,0],[1730970000000,596.09,596.09,593.95,595.52,"615.605",1730973599999,"366165.56489",92,54,38,0],[1730973600000,595.7,595.7,592.86,594.73,"570.055",1730977199999,"338611.19503",94,56,38,0],[1730977200000,594.6,595.39,592.44,592.44,"569.619",1730980799999,"338580.05649",86,44,42,0],[1730980800000,592.29,595.26,592.29,593.96,"613.105",1730984399999,"364203.74255",92,46,46,0],[1730984400000,593.73,594.38,589.67,589.67,"615.307",1730987999999,"364244.58180",98,45,53,0],[1730988000000,589.67,593.05,587.82,590.07,"586.224",1730991599999,"346046.26930",100,50,50,0],[1730991600000,590.06,597.16,589.4,597.12,"585.049",1730995199999,"347838.10511",96,45,51,0],[1730995200000,597.57,598.99,594.99,598.65,"661.172",1730998799999,"394690.97803",95,50,45,0],[1730998800000,598.43,600.76,597.66,599.97,"639.550",1731002399999,"383130.09882",96,45,51,0],[1731002400000,599.85,600.67,598.75,599.37,"607.134",1731005999999,"364078.07718",91,43,48,0],[1731006000000,600.61,600.61,595.92,598.3,"608.485",1731009599999,"363965.80666",93,47,46,0],[1731009600000,598.7,600.49,598.43,600.49,"631.659",1731013199999,"378602.60513",104,47,57,0],[1731013200000,600.57,602.47,599.97,600.7,"557.754",1731016799999,"335322.92539",91,49,42,0],[1731016800000,600.75,601,595.93,596.63,"568.435",1731020399999,"339808.02230",92,40,52,0],[1731020400000,597.25,599.01,595.55,598.1,"661.606",1731023999999,"395166.40021",91,47,44,0],[1731024000000,598.05,604.71,598.05,604.57,"579.487",1731027599999,"349111.42290",94,51,43,0],[1731027600000,604.57,605.53,600.25,602.2,"536.214",1731031199999,"323526.10911",91,48,43,0],[1731031200000,602.11,602.11,593.54,593.54,"659.822",1731034799999,"393811.56313",94,39,55,0],[1731034800000,593.55,597.1,592.67,596.48,"662.552",1731038399999,"394354.80446",96,41,55,0],[1731038400000,596.59,598.32,595.14,595.72,"691.043",1731041999999,"412512.81491",95,42,53,0],[1731042000000,595.71,599.31,595.65,598.68,"603.935",1731045599999,"361217.74036",94,59,35,0],[1731045600000,598.72,599.21,597.14,597.5,"572.522",1731049199999,"342550.98509",98,46,52,0],[1731049200000,597.58,600.58,595.37,598.92,"597.152",1731052799999,"357335.12712",98,47,51,0],[1731052800000,598.95,598.95,594.22,594.63,"563.577",1731056399999,"336185.88130",100,45,55,0],[1731056400000,594.29,597.71,594.29,597.25,"648.047",1731059999999,"386455.14869",100,47,53,0],[1731060000000,597.25,599.12,595.83,599.06,"621.723",1731063599999,"371192.11328",98,55,43,0],[1731063600000,598.93,598.96,595.83,595.83,"594.962",1731067199999,"355618.82201",99,50,49,0],[1731067200000,595.83,598.8,595.63,598.8,"651.435",1731070799999,"388752.03588",96,54,42,0],[1731070800000,598.9,598.97,595.61,598.97,"582.654",1731074399999,"348022.87408",92,39,53,0],[1731074400000,598.97,601.15,595.3,596.41,"600.678",1731077999999,"359619.57243",101,53,48,0],[1731078000000,596.41,599.05,595.07,596.82,"680.130",1731081599999,"406120.71307",102,49,53,0],[1731081600000,597.24,597.67,589.97,591.86,"603.290",1731085199999,"358642.97382",94,44,50,0],[1731085200000,591.29,594.13,587.89,593.73,"627.969",1731088799999,"370939.24531",100,52,48,0],[1731088800000,593.87,596.08,591.8,596.08,"647.683",1731092399999,"384847.85023",98,55,43,0],[1731092400000,596.12,598.57,595.71,597.52,"588.482",1731095999999,"351294.86622",94,41,53,0],[1731096000000,597.29,597.8,593.09,594.99,"594.890",1731099599999,"354119.12701",100,48,52,0],[1731099600000,595.58,595.88,592.75,595.22,"580.558",1731103199999,"345118.15721",89,52,37,0],[1731103200000,595.22,597.01,594.98,596.09,"598.734",1731106799999,"356812.73915",93,43,50,0],[1731106800000,596.11,597.66,596.01,597.66,"590.378",1731110399999,"352271.41109",97,49,48,0],[1731110400000,597.61,610.4,597.5,607.85,"635.374",1731113999999,"382345.60317",102,45,57,0],[1731114000000,607.85,627.79,607.71,627.63,"684.679",1731117599999,"423353.11621",96,40,56,0],[1731117600000,627.85,630.91,622.52,629.61,"559.985",1731121199999,"350765.44072",100,45,55,0],[1731121200000,630.22,637.88,629.17,635.07,"592.403",1731124799999,"375375.27949",95,42,53,0],[1731124800000,635.07,635.29,626.6,626.85,"648.829",1731128399999,"408822.00040",100,60,40,0],[1731128400000,627.04,634.98,627.04,633.65,"567.754",1731131999999,"358874.83143",95,45,50,0],[1731132000000,633.65,633.91,628.35,630.31,"561.790",1731135599999,"354787.50923",99,57,42,0],[1731135600000,630.31,630.52,627.14,628.5,"617.073",1731139199999,"387771.33897",92,48,44,0],[1731139200000,628.32,631.68,626.86,631.16,"560.434",1731142799999,"352941.71489",83,39,44,0],[1731142800000,631.3,633.53,628.91,629.75,"595.978",1731146399999,"376202.17507",91,48,43,0],[1731146400000,629.5,629.61,624.73,626.15,"576.230",1731149999999,"361496.00841",100,49,51,0],[1731150000000,626.18,626.74,624.18,625.58,"589.543",1731153599999,"368692.82703",90,50,40,0],[1731153600000,625.54,626.77,621.93,623.05,"543.270",1731157199999,"338759.48561",96,47,49,0],[1731157200000,623.21,625.13,623.17,623.89,"618.013",1731160799999,"385781.50974",97,43,54,0],[1731160800000,623.68,623.75,616.97,618.24,"631.938",1731164399999,"391690.03431",98,47,51,0],[1731164400000,618.15,618.73,616.34,616.69,"599.166",1731167999999,"369797.26823",96,63,33,0],[1731168000000,616.63,621.01,616.34,619.31,"589.003",1731171599999,"364538.63004",100,46,54,0],[1731171600000,619.2,619.37,610.43,618.17,"655.527",1731175199999,"403656.40032",93,47,46,0],[1731175200000,618.36,618.89,617.56,617.95,"722.862",1731178799999,"446871.39394",92,42,50,0],[1731178800000,618.08,620.23,614.51,615.94,"597.417",1731182399999,"368193.00505",98,58,40,0],[1731182400000,615.83,619.82,614.02,619.18,"626.843",1731185999999,"386389.14813",97,48,49,0],[1731186000000,618.99,620.38,616.77,620.38,"634.535",1731189599999,"392444.44322",92,43,49,0],[1731189600000,620.4,623.88,619.81,623.77,"579.398",1731193199999,"359962.84663",95,52,43,0],[1731193200000,623.65,627.27,622.71,624.3,"556.309",1731196799999,"347542.40380",97,55,42,0],[1731196800000,624.38,628.63,622.33,626.6,"558.472",1731200399999,"349497.16038",99,54,45,0],[1731200400000,626.17,626.8,623.7,624.02,"626.015",1731203999999,"391294.56665",95,46,49,0],[1731204000000,624.12,629.98,623.63,628.08,"620.843",1731207599999,"389291.87648",93,37,56,0],[1731207600000,627.2,630.1,625.61,627.63,"606.778",1731211199999,"381080.72932",97,51,46,0],[1731211200000,627.61,634.11,625.62,634.11,"523.768",1731214799999,"328925.18984",88,49,39,0],[1731214800000,634.63,634.63,629.53,631.25,"633.189",1731218399999,"399912.10048",96,46,50,0],[1731218400000,631.44,631.69,626.77,629.88,"649.112",1731221999999,"408310.30018",93,48,45,0],[1731222000000,630,633.23,629.04,629.5,"638.193",1731225599999,"402805.47637",95,44,51,0],[1731225600000,629.5,634.37,629.02,633.67,"568.413",1731229199999,"358927.10774",94,53,41,0],[1731229200000,633.55,636.34,632.43,633.93,"608.854",1731232799999,"386300.08077",96,49,47,0],[1731232800000,635.07,637.98,633.02,635.55,"591.932",1731236399999,"375818.78108",97,36,61,0],[1731236400000,635.55,643.82,633.04,642.41,"550.223",1731239999999,"350245.94777",98,57,41,0],[1731240000000,642.48,642.48,632.86,636.98,"624.503",1731243599999,"397236.74277",94,44,50,0],[1731243600000,636.98,638.72,634.56,638.57,"651.610",1731247199999,"414646.54162",95,55,40,0],[1731247200000,638.67,641.96,632.21,635.23,"586.305",1731250799999,"374100.80936",93,51,42,0],[1731250800000,635.09,639.56,632.08,639.03,"604.324",1731254399999,"383852.94368",103,65,38,0],[1731254400000,639.6,640.98,635.24,639.19,"606.164",1731257999999,"387107.14144",94,52,42,0],[1731258000000,638.99,643.18,637.2,640.83,"613.036",1731261599999,"392226.72593",102,49,53,0],[1731261600000,640.83,642.82,635.08,638.42,"590.102",1731265199999,"376981.97654",101,51,50,0],[1731265200000,638.32,638.94,626.18,628.09,"610.885",1731268799999,"386722.10965",87,43,44,0],[1731268800000,628.09,630.46,620.24,620.24,"588.069",1731272399999,"367708.91118",98,54,44,0],[1731272400000,620.12,625.63,611.45,624.7,"540.064",1731275999999,"334737.07737",87,47,40,0],[1731276000000,625.41,631.18,622.19,626.89,"614.549",1731279599999,"385103.05704",100,53,47,0],[1731279600000,626.71,629.21,625.1,627.56,"632.684",1731283199999,"396838.91860",97,48,49,0],[1731283200000,627.33,639.34,626.42,639.34,"609.406",1731286799999,"385746.60944",96,46,50,0],[1731286800000,637.05,639.77,633.17,639.03,"598.683",1731290399999,"380927.84131",95,50,45,0],[1731290400000,639.3,640.49,636.19,638.59,"642.389",1731293999999,"410310.45693",86,41,45,0],[1731294000000,638.4,638.4,632.37,637.33,"573.684",1731297599999,"364739.87794",99,50,49,0],[1731297600000,637.35,638.16,631.43,632.57,"613.562",1731301199999,"389480.14166",92,43,49,0],[1731301200000,632.95,634.62,619.61,619.61,"568.797",1731304799999,"356974.00378",87,40,47,0],[1731304800000,619.61,621.76,614.57,617.14,"626.759",1731308399999,"387494.24876",93,43,50,0],[1731308400000,617.06,617.66,612.75,616.59,"637.541",1731311999999,"392540.39846",91,46,45,0],[1731312000000,616.55,622.77,615.89,622.58,"582.610",1731315599999,"360762.71562",94,49,45,0],[1731315600000,622.7,622.72,619.54,621.92,"554.249",1731319199999,"344061.69607",92,52,40,0],[1731319200000,621.92,629.55,621.36,625.76,"606.031",1731322799999,"378886.40212",92,53,39,0],[1731322800000,625.81,625.9,623.03,625.56,"560.396",1731326399999,"349968.19244",95,50,45,0],[1731326400000,626.08,628.26,619.04,621.73,"633.679",1731329999999,"395206.12199",100,53,47,0],[1731330000000,621.28,621.28,614.51,617.6,"609.498",1731333599999,"376068.78249",95,45,50,0],[1731333600000,617.35,620.05,613.71,619.51,"596.892",1731337199999,"368758.15777",99,54,45,0],[1731337200000,619.82,628.18,618.14,625.11,"609.942",1731340799999,"380138.75313",97,44,53,0],[1731340800000,625.04,638.58,625.04,632.98,"630.674",1731344399999,"397879.83827",97,42,55,0],[1731344400000,632.96,637.09,632.62,636.36,"568.220",1731347999999,"360449.05197",95,50,45,0],[1731348000000,635.61,637.72,629.28,636.42,"628.341",1731351599999,"398327.68570",99,50,49,0],[1731351600000,636.36,638.03,632.74,634.89,"585.021",1731355199999,"371496.23976",95,54,41,0],[1731355200000,634.77,641.57,634.71,640.29,"673.513",1731358799999,"429749.05274",94,45,49,0],[1731358800000,638.15,642.21,635.87,636.1,"580.394",1731362399999,"370388.96807",93,46,47,0],[1731362400000,636.04,638.04,630.26,638.04,"548.234",1731365999999,"347529.46504",96,46,50,0],[1731366000000,638.09,663.62,638.09,661.38,"591.717",1731369599999,"382643.39638",94,53,41,0],[1731369600000,661.38,661.38,639.39,648.01,"440.169",1731373199999,"285549.44675",70,34,36,0],[1731373200000,652.72,666.14,646.19,658.92,"514.275",1731376799999,"337224.89000",85,44,41,0],[1731376800000,658.78,660.04,645.03,645.41,"580.837",1731380399999,"379161.00419",95,51,44,0],[1731380400000,645.35,653.64,645.35,653.56,"627.493",1731383999999,"407871.87128",98,40,58,0],[1731384000000,653.8,653.8,647.98,650.19,"589.312",1731387599999,"383550.52298",93,41,52,0],[1731387600000,650.12,655.15,646.38,649.38,"563.563",1731391199999,"366713.74839",95,42,53,0],[1731391200000,649.88,651.55,644.63,650.51,"541.485",1731394799999,"350893.50434",97,46,51,0],[1731394800000,649.04,651.69,646.05,649.18,"563.250",1731398399999,"365693.66568",90,45,45,0],[1731398400000,648.44,654.6,648.32,654.6,"524.656",1731401999999,"342007.28189",86,42,44,0],[1731402000000,654.08,656.63,637.88,637.91,"478.407",1731405599999,"310788.33837",78,40,38,0],[1731405600000,638.27,639.05,617.76,620.12,"593.302",1731409199999,"373555.22234",93,45,48,0],[1731409200000,625.7,632.6,624.58,627.26,"625.390",1731412799999,"392883.21645",92,51,41,0],[1731412800000,626.48,630.3,620.2,622.41,"542.772",1731416399999,"339911.15989",99,48,51,0],[1731416400000,622.41,624.36,613.42,615.4,"573.765",1731419999999,"355401.52310",90,51,39,0],[1731420000000,623.1,629.23,619.97,628.93,"574.696",1731423599999,"358406.23386",92,48,44,0],[1731423600000,629.97,630.09,623.96,623.96,"543.093",1731427199999,"340793.89818",90,36,54,0],[1731427200000,624.62,625.72,617.51,624.98,"610.880",1731430799999,"379649.37836",94,54,40,0],[1731430800000,623.39,628.23,622.65,624.19,"559.846",1731434399999,"350089.70545",98,44,54,0],[1731434400000,622.63,631.12,622.54,631.12,"644.988",1731437999999,"404440.17287",100,55,45,0],[1731438000000,630.81,632.77,627.93,627.93,"594.389",1731441599999,"374805.91985",93,52,41,0],[1731441600000,627.81,630.13,624.69,628.51,"576.362",1731445199999,"361652.29872",92,47,45,0],[1731445200000,628.39,629.61,622.16,628.61,"597.161",1731448799999,"373934.26556",93,52,41,0],[1731448800000,629.06,634.84,626.82,634.14,"594.037",1731452399999,"374701.33646",100,50,50,0],[1731452400000,634.48,634.48,625.07,625.07,"637.446",1731455999999,"400800.91992",92,53,39,0],[1731456000000,625.07,627.98,622.98,625.18,"575.437",1731459599999,"360239.69163",87,46,41,0],[1731459600000,625.35,627.3,615.8,619.28,"601.198",1731463199999,"373629.69405",92,49,43,0],[1731463200000,619.16,621.2,613.57,617.3,"365.117",1731466799999,"225795.65538",58,28,30,0],[1731466800000,617.82,618.06,609.56,610.56,"635.092",1731470399999,"389735.72517",94,54,40,0],[1731470400000,610.31,612.95,599.71,606.04,"454.053",1731473999999,"275360.49221",77,44,33,0],[1731474000000,606.05,608.44,602.06,603.2,"570.044",1731477599999,"345205.89641",95,57,38,0],[1731477600000,602.13,608.36,599.52,603.21,"565.453",1731481199999,"341523.57167",88,43,45,0],[1731481200000,603.05,607.95,601.46,607.51,"603.761",1731484799999,"365179.62843",97,47,50,0],[1731484800000,607.4,611.82,605.85,609.04,"577.723",1731488399999,"351920.48752",98,51,47,0],[1731488400000,608.96,610.52,604.83,607.09,"610.326",1731491999999,"370890.83225",92,38,54,0],[1731492000000,607.12,608.36,602.53,606.99,"595.523",1731495599999,"360319.07723",91,42,49,0],[1731495600000,607.1,612.74,606.88,610.38,"603.767",1731499199999,"368357.23105",89,45,44,0],[1731499200000,610.02,611.33,605.42,610.39,"608.710",1731502799999,"370722.31787",90,44,46,0],[1731502800000,610.15,621.91,608.3,617.88,"583.223",1731506399999,"357652.19493",95,46,49,0],[1731506400000,617.56,634.12,616.36,634.1,"527.071",1731509999999,"328937.14457",90,45,45,0],[1731510000000,634.8,635.09,624.42,628.26,"532.903",1731513599999,"335601.24062",86,36,50,0],[1731513600000,628.19,634.65,625.49,634.07,"622.860",1731517199999,"391686.82222",91,46,45,0],[1731517200000,634.23,638.24,627.22,629.1,"638.758",1731520799999,"403780.58774",97,50,47,0],[1731520800000,629.19,632.75,626.35,627.93,"598.675",1731524399999,"376922.54493",103,52,51,0],[1731524400000,627.75,628.54,611.28,613.71,"656.477",1731527999999,"405851.65445",92,48,44,0],[1731528000000,611.34,618.17,608.09,612.97,"678.246",1731531599999,"416620.90283",91,52,39,0],[1731531600000,612.97,614.24,605.97,610.28,"615.977",1731535199999,"376187.40182",90,45,45,0],[1731535200000,610.28,615.34,608.53,614.29,"619.306",1731538799999,"379866.01822",93,41,52,0],[1731538800000,615.12,621.17,612.76,620.69,"650.116",1731542399999,"401685.82213",101,54,47,0],[1731542400000,620.5,621.62,613.96,613.96,"589.998",1731545999999,"364872.32232",94,45,49,0],[1731546000000,613.93,616.96,611.17,616.95,"506.718",1731549599999,"311229.30922",89,49,40,0],[1731549600000,617.46,622.07,617.04,620.94,"575.659",1731553199999,"356457.39350",96,47,49,0],[1731553200000,621.91,624.88,616.68,624.81,"578.025",1731556799999,"358789.69118",102,45,57,0],[1731556800000,626.28,630.98,625.2,630.93,"549.146",1731560399999,"344717.09338",88,47,41,0],[1731560400000,631.87,632.24,627.45,631.79,"556.153",1731563999999,"350236.81845",92,46,46,0],[1731564000000,631.68,635.4,625.74,625.74,"578.547",1731567599999,"365627.13772",86,44,42,0],[1731567600000,625.44,651.72,621.28,650.58,"515.096",1731571199999,"325147.56198",86,43,43,0],[1731571200000,656.27,658,645.97,649.22,"536.696",1731574799999,"349360.15707",83,39,44,0],[1731574800000,648.04,649.11,636.62,641.47,"554.986",1731578399999,"356640.20398",95,48,47,0],[1731578400000,642.17,643.15,632.39,633.11,"662.515",1731581999999,"422524.56670",94,44,50,0],[1731582000000,632.52,633.04,624.78,633.04,"543.917",1731585599999,"341951.41074",88,55,33,0],[1731585600000,633.02,635.09,630.89,634.93,"527.176",1731589199999,"333633.92876",93,45,48,0],[1731589200000,634.98,636.87,628.98,629.48,"561.708",1731592799999,"355833.70566",91,38,53,0],[1731592800000,630.17,636.5,621.74,624.52,"630.869",1731596399999,"397686.46486",98,52,46,0],[1731596400000,624.25,631.72,619.4,629.36,"641.597",1731599999999,"402218.12093",98,48,50,0],[1731600000000,629.46,635.64,628.05,634.97,"545.509",1731603599999,"345015.45919",99,49,50,0],[1731603600000,634.98,636.81,631.68,635.12,"590.937",1731607199999,"374858.11883",99,52,47,0],[1731607200000,635.59,637.15,634.16,636.86,"558.278",1731610799999,"354918.89075",94,46,48,0],[1731610800000,636.97,638.43,634.96,637.28,"562.146",1731614399999,"358089.44862",95,39,56,0],[1731614400000,637.12,637.32,632.87,634.12,"644.715",1731617999999,"409082.60033",99,47,52,0],[1731618000000,633.77,636.28,633.3,635.99,"586.049",1731621599999,"372111.04193",97,43,54,0],[1731621600000,635.99,636.81,629.02,631.83,"620.840",1731625199999,"393336.23084",94,57,37,0],[1731625200000,631.83,631.83,616.35,621.6,"572.557",1731628799999,"356318.92725",96,47,49,0],[1731628800000,621.58,628.07,621.58,621.73,"563.160",1731632399999,"351875.53963",91,48,43,0],[1731632400000,621.42,624.55,615.98,620.96,"619.050",1731635999999,"384279.97079",93,33,60,0],[1731636000000,621.05,623.48,618.16,623.45,"636.553",1731639599999,"395328.83759",98,46,52,0],[1731639600000,624.13,625,621.22,623.3,"601.212",1731643199999,"374689.80365",88,42,46,0],[1731643200000,623.31,623.36,606.7,611.77,"640.481",1731646799999,"394844.99547",102,53,49,0],[1731646800000,611.78,615.89,609.85,615.84,"666.306",1731650399999,"408527.91651",95,49,46,0],[1731650400000,616.04,619.8,615.98,618.7,"681.163",1731653999999,"421016.57455",97,52,45,0],[1731654000000,618.56,619.16,614.8,615.14,"525.610",1731657599999,"324632.10889",95,52,43,0],[1731657600000,615.21,618.98,611.74,618.98,"611.579",1731661199999,"376743.69933",98,47,51,0],[1731661200000,618.98,624.67,618.81,624.31,"656.796",1731664799999,"408785.31539",95,43,52,0],[1731664800000,623.93,623.95,621.61,623.23,"653.791",1731668399999,"407220.89183",94,47,47,0],[1731668400000,623.13,624.31,621.43,624.31,"548.673",1731671999999,"341585.15745",102,52,50,0],[1731672000000,624.36,626.4,618.83,619.55,"582.734",1731675599999,"362303.02433",94,52,42,0],[1731675600000,619.73,621.03,617.57,619.35,"666.451",1731679199999,"412755.06433",96,45,51,0],[1731679200000,619.42,619.42,609.2,609.98,"601.915",1731682799999,"369030.71861",98,54,44,0],[1731682800000,609.73,609.73,603.89,606.35,"628.530",1731686399999,"381000.08735",100,50,50,0],[1731686400000,606.81,612.88,605.86,611.36,"713.489",1731689999999,"435548.48714",102,53,49,0],[1731690000000,611.31,613.93,610.8,612.97,"629.803",1731693599999,"385762.59276",91,43,48,0],[1731693600000,612.77,612.77,609.35,611.42,"657.422",1731697199999,"401926.82615",99,48,51,0],[1731697200000,611.37,614.42,611.02,612.06,"574.985",1731700799999,"352215.61083",97,49,48,0],[1731700800000,612.54,617.96,612.54,617.96,"604.263",1731704399999,"372113.21917",99,49,50,0],[1731704400000,617.98,618.74,616.07,616.4,"516.510",1731707999999,"318995.87798",82,50,32,0]]