[[1729908000000,2443.12,2454.77,2433.64,2445.19,"22.1453",1729911599999,"54098.746224",104,51,53,0],[1729911600000,2444.82,2456.65,2439.92,2452.7,"21.6188",1729915199999,"52958.464975",103,51,52,0],[1729915200000,2452.01,2460.66,2452.01,2459.81,"22.7276",1729918799999,"55853.587583",103,49,54,0],[1729918800000,2460.4,2472.99,2460.4,2471.59,"20.8496",1729922399999,"51445.577135",96,46,50,0],[1729922400000,2471.46,2478.87,2464.14,2473.62,"20.4614",1729925999999,"50569.715525",99,49,50,0],[1729926000000,2473.56,2474.51,2466.21,2466.35,"21.5602",1729929599999,"53253.218136",98,54,44,0],[1729929600000,2465,2473.71,2465,2471.93,"18.3451",1729933199999,"45301.606954",104,55,49,0],[1729933200000,2471.41,2478.51,2465.5,2465.64,"20.5930",1729936799999,"50905.885448",96,52,44,0],[1729936800000,2465.77,2474.31,2465.38,2468.85,"21.6479",1729940399999,"53474.830624",105,58,47,0],[1729940400000,2468.83,2473.6,2463.42,2472.87,"19.6113",1729943999999,"48409.661182",94,47,47,0],[1729944000000,2472.71,2477.65,2471.48,2471.52,"20.3100",1729947599999,"50238.416552",100,50,50,0],[1729947600000,2471.5,2475.64,2464.75,2466.92,"19.9764",1729951199999,"49354.673397",101,60,41,0],[1729951200000,2465.49,2467.58,2445.93,2445.93,"20.2672",1729954799999,"49828.831310",97,57,40,0],[1729954800000,2444.65,2461.11,2444.65,2455.94,"18.7895",1729958399999,"46131.321583",100,52,48,0],[1729958400000,2457.24,2473.45,2456.57,2471.12,"22.2544",1729961999999,"54832.894170",101,45,56,0],[1729962000000,2471.27,2480.99,2471.27,2478.35,"18.7523",1729965599999,"46446.929958",94,41,53,0],[1729965600000,2478.84,2486.04,2478.33,2481.43,"20.5470",1729969199999,"50988.261135",98,54,44,0],[1729969200000,2480.92,2487.63,2480.92,2486.6,"20.6296",1729972799999,"51230.057887",96,48,48,0],[1729972800000,2486.59,2507.39,2484.85,2490.73,"20.1525",1729976399999,"50275.199629",104,59,45,0],[1729976400000,2490.73,2493.23,2485.52,2488.98,"21.9276",1729979999999,"54585.042209",105,57,48,0],[1729980000000,2488.63,2490.14,2486.51,2486.79,"19.9644",1729983599999,"49672.933919",101,49,52,0],[1729983600000,2486.61,2487.8,2481.72,2482.48,"20.8180",1729987199999,"51728.739544",105,49,56,0],[1729987200000,2482.53,2483.29,2475.91,2476.41,"20.7499",1729990799999,"51453.574774",93,51,42,0],[1729990800000,2476.41,2480.18,2471.34,2477.65,"19.9519",1729994399999,"49386.559258",103,56,47,0],[1729994400000,2477.63,2480.3,2472.22,2472.7,"19.4564",1729997999999,"48179.417997",96,52,44,0],[1729998000000,2472.67,2483.02,2469.71,2483.02,"20.1582",1730001599999,"49932.927311",101,45,56,0],[1730001600000,2484.28,2486.55,2478.33,2480.49,"20.1493",1730005199999,"50011.047683",96,51,45,0],[1730005200000,2479.93,2484.87,2478.79,2482.43,"21.5824",1730008799999,"53561.322972",99,51,48,0],[1730008800000,2482.43,2482.43,2477.9,2479.99,"20.6573",1730012399999,"51228.259760",103,58,45,0],[1730012400000,2479.93,2482.86,2479.65,2481.46,"19.5625",1730015999999,"48535.867998",86,44,42,0],[1730016000000,2481.39,2484.52,2476.19,2477.14,"19.4610",1730019599999,"48259.533478",99,37,62,0],[1730019600000,2475.9,2475.9,2466.71,2471.47,"19.6003",1730023199999,"48401.255568",94,39,55,0],[1730023200000,2471.57,2474.33,2466.44,2467.13,"19.1100",1730026799999,"47193.488544",100,54,46,0],[1730026800000,2467.67,2472.21,2465.45,2469.85,"19.3724",1730030399999,"47828.130163",101,55,46,0],[1730030400000,2469.67,2481.36,2469.67,2476.79,"21.4828",1730033999999,"53172.156297",100,42,58,0],[1730034000000,2476.21,2503.15,2476.21,2484.75,"18.1743",1730037599999,"45215.186887",106,48,58,0],[1730037600000,2484.83,2493.46,2482.17,2493.46,"19.0076",1730041199999,"47331.121418",103,53,50,0],[1730041200000,2493.4,2502.58,2491.53,2501.65,"22.4048",1730044799999,"55937.473255",104,50,54,0],[1730044800000,2501.57,2506.55,2493.01,2500.9,"19.0705",1730048399999,"47661.002464",96,44,52,0],[1730048400000,2501.25,2509.46,2496.29,2496.64,"19.2879",1730051999999,"48227.213089",106,59,47,0],[1730052000000,2497.36,2497.49,2486.64,2488.26,"19.0845",1730055599999,"47574.408638",92,46,46,0],[1730055600000,2487.47,2495.02,2486.42,2493.98,"20.5897",1730059199999,"51279.787772",94,52,42,0],[1730059200000,2494.31,2496.7,2491.6,2491.6,"19.5355",1730062799999,"48709.673169",98,54,44,0],[1730062800000,2491.74,2518.79,2491.31,2511.11,"19.9321",1730066399999,"49878.866646",102,55,47,0],[1730066400000,2511.75,2524.94,2511.75,2514.77,"19.8927",1730069999999,"50111.944205",101,52,49,0],[1730070000000,2514.77,2522.9,2506.78,2506.78,"19.2869",1730073599999,"48498.464210",99,45,54,0],[1730073600000,2507.53,2511.26,2499.12,2501.47,"20.8658",1730077199999,"52272.555623",102,42,60,0],[1730077200000,2499.72,2503.74,2492.82,2493.86,"20.0417",1730080799999,"50063.899203",92,42,50,0],[1730080800000,2492.98,2494.94,2488.37,2489.83,"21.2091",1730084399999,"52846.505653",101,55,46,0],[1730084400000,2489.95,2494.08,2472.53,2477.18,"19.9922",1730087999999,"49718.846660",102,46,56,0],[1730088000000,2475.93,2486.07,2474.19,2485.15,"20.9092",1730091599999,"51878.614787",99,56,43,0],[1730091600000,2486,2490.32,2474.33,2486.6,"21.7615",1730095199999,"54043.314348",97,44,53,0],[1730095200000,2486.4,2491.23,2482.44,2491.1,"19.6138",1730098799999,"48774.916131",100,48,52,0],[1730098800000,2491.59,2525.47,2491.03,2512.28,"19.6746",1730102399999,"49441.795286",93,45,48,0],[1730102400000,2511.89,2519.83,2510.47,2513.07,"19.6398",1730105999999,"49370.039339",107,62,45,0],[1730106000000,2512.79,2538.89,2505.98,2536.29,"19.4502",1730109599999,"48913.777863",103,51,52,0],[1730109600000,2535.6,2541.8,2530.34,2530.34,"19.2724",1730113199999,"48882.884420",102,50,52,0],[1730113200000,2530.95,2531.61,2525.96,2526.01,"20.0527",1730116799999,"50709.745652",101,47,54,0],[1730116800000,2526.85,2534.14,2518.29,2525.54,"20.5446",1730120399999,"51907.147493",98,48,50,0],[1730120400000,2527.53,2532.61,2515.41,2515.41,"22.1925",1730123999999,"56074.448888",93,55,38,0],[1730124000000,2514.06,2534.91,2512.41,2527.06,"21.3296",1730127599999,"53755.705932",101,45,56,0],[1730127600000,2525.94,2525.94,2501.15,2501.15,"21.5474",1730131199999,"54156.535400",105,63,42,0],[1730131200000,2499.76,2515.69,2498.69,2504.03,"19.7639",1730134799999,"49597.749749",95,45,50,0],[1730134800000,2504.03,2514.71,2492.9,2501.14,"19.0540",1730138399999,"47687.463984",89,46,43,0],[1730138400000,2501.14,2510.78,2490.93,2505.26,"19.4011",1730141999999,"48524.082937",95,47,48,0],[1730142000000,2505.26,2522.43,2500.17,2501,"21.5228",1730145599999,"54042.624687",92,45,47,0],[1730145600000,2507.84,2516.11,2506.97,2515.97,"19.3860",1730149199999,"48701.424798",108,61,47,0],[1730149200000,2516.54,2547.28,2515.81,2541.81,"19.3763",1730152799999,"48988.823979",98,40,58,0],[1730152800000,2541.13,2586.1,2541.13,2565.53,"22.2380",1730156399999,"57109.344861",94,47,47,0],[1730156400000,2565.96,2577.54,2563.18,2566.74,"19.3375",1730159999999,"49675.220208",103,50,53,0],[1730160000000,2567.17,2586.3,2561.1,2582.28,"20.0282",1730163599999,"51495.936371",103,47,56,0],[1730163600000,2582.88,2592.11,2578.39,2582.77,"21.0316",1730167199999,"54338.726545",102,56,46,0],[1730167200000,2582.79,2628.47,2580.22,2611.97,"20.8157",1730170799999,"54329.602235",101,55,46,0],[1730170800000,2612.23,2620.74,2605.11,2606.56,"21.7074",1730174399999,"56734.518582",96,56,40,0],[1730174400000,2607.97,2621.17,2607.71,2620.82,"19.3357",1730177999999,"50608.104675",99,46,53,0],[1730178000000,2621.32,2625.83,2617.32,2618.22,"19.3790",1730181599999,"50778.495517",101,56,45,0],[1730181600000,2618.85,2624.14,2617.61,2618.74,"19.3943",1730185199999,"50820.053887",102,58,44,0],[1730185200000,2620.67,2620.67,2609.5,2612,"21.2623",1730188799999,"55603.454029",102,57,45,0],[1730188800000,2612.63,2628.1,2612.4,2622.79,"19.5993",1730192399999,"51356.781959",94,47,47,0],[1730192400000,2622.53,2627.53,2620.61,2623.58,"20.5112",1730195999999,"53807.280365",100,57,43,0],[1730196000000,2624.13,2638.35,2620.28,2633,"20.6880",1730199599999,"54335.885878",99,50,49,0],[1730199600000,2631.26,2634.24,2625.69,2629.04,"19.9657",1730203199999,"52519.469606",95,40,55,0],[1730203200000,2631.17,2632.95,2617.86,2617.86,"20.6703",1730206799999,"54272.698542",100,48,52,0],[1730206800000,2617.86,2636.09,2611.99,2634.04,"18.6127",1730210399999,"48798.998830",100,58,42,0],[1730210400000,2638.06,2644.13,2621.45,2630.32,"19.6250",1730213999999,"51632.189679",102,56,46,0],[1730214000000,2631.17,2649.27,2623.59,2648.13,"20.6575",1730217599999,"54395.250353",103,51,52,0],[1730217600000,2648.44,2672.11,2643.23,2672.11,"22.5406",1730221199999,"59738.856298",102,52,50,0],[1730221200000,2668.54,2678.9,2656.04,2656.24,"19.4794",1730224799999,"51975.171264",99,63,36,0],[1730224800000,2655.93,2666.27,2648.38,2665.41,"17.2676",1730228399999,"45886.612935",101,39,62,0],[1730228400000,2663.94,2672,2625.56,2628.79,"19.0341",1730231999999,"50371.512208",97,43,54,0],[1730232000000,2628.45,2628.45,2607.59,2621.59,"19.6084",1730235599999,"51345.218425",106,45,61,0],[1730235600000,2621.54,2628.62,2617.17,2623.64,"21.6279",1730239199999,"56716.582930",99,50,49,0],[1730239200000,2622.78,2646.45,2621.16,2636.51,"20.1785",1730242799999,"53138.342741",103,57,46,0],[1730242800000,2636.48,2639.08,2631.89,2638.41,"19.7709",1730246399999,"52103.636455",92,49,43,0],[1730246400000,2638.5,2640.46,2618.38,2619.77,"21.3044",1730249999999,"56030.500748",97,52,45,0],[1730250000000,2619.92,2627.04,2602.75,2624,"20.1735",1730253599999,"52792.246629",97,49,48,0],[1730253600000,2624.71,2640.75,2624.2,2627.17,"19.5740",1730257199999,"51523.897877",106,50,56,0],[1730257200000,2627.23,2649.52,2627.23,2641.78,"21.5692",1730260799999,"56877.963163",103,41,62,0],[1730260800000,2641.27,2646.22,2637.05,2639.27,"19.9515",1730264399999,"52707.800422",100,51,49,0],[1730264400000,2640.31,2653.23,2640.31,2651.85,"19.5764",1730267999999,"51758.960617",99,52,47,0],[1730268000000,2652.97,2683.71,2652.96,2657.72,"18.9015",1730271599999,"50385.658385",93,47,46,0],[1730271600000,2657.36,2672.48,2657.36,2669.54,"19.1744",1730275199999,"51114.942644",100,41,59,0],[1730275200000,2669.04,2681.72,2662.14,2662.14,"20.5039",1730278799999,"54774.191621",92,51,41,0],[1730278800000,2662.28,2691,2662.28,2690.45,"19.7844",1730282399999,"52930.722941",101,55,46,0],[1730282400000,2692.45,2696.02,2682.08,2682.44,"19.7719",1730285999999,"53127.718217",101,48,53,0],[1730286000000,2682.75,2682.75,2658.86,2658.86,"19.4675",1730289599999,"51962.869390",96,52,44,0],[1730289600000,2658.93,2683.05,2658.07,2683.05,"19.5856",1730293199999,"52237.317024",104,61,43,0],[1730293200000,2687.82,2698.19,2672.84,2696.64,"18.7961",1730296799999,"50487.694103",99,47,52,0],[1730296800000,2696.44,2720.16,2696.31,2709.55,"18.4952",1730300399999,"50155.382953",98,41,57,0],[1730300400000,2709.51,2711.26,2676.19,2684.51,"22.8371",1730303999999,"61450.145418",99,53,46,0],[1730304000000,2685.92,2695.61,2676.3,2690.47,"24.2368",1730307599999,"65079.823552",100,44,56,0],[1730307600000,2690.72,2690.72,2666.8,2674.09,"21.3251",1730311199999,"57113.786081",98,55,43,0],[1730311200000,2673.83,2682.2,2667.13,2667.72,"18.8308",1730314799999,"50380.853650",98,47,51,0],[1730314800000,2667.4,2667.9,2657.64,2660.42,"21.9839",1730318399999,"58545.687722",102,62,40,0],[1730318400000,2658.67,2675.7,2639.09,2675.29,"18.8621",1730321999999,"50174.002122",101,49,52,0],[1730322000000,2677.58,2679.56,2647.2,2659.92,"19.3928",1730325599999,"51610.329887",95,41,54,0],[1730325600000,2659.87,2665.81,2650.34,2659.34,"19.2246",1730329199999,"51115.046351",101,43,58,0],[1730329200000,2659.55,2669.47,2656.8,2658.33,"18.3868",1730332799999,"48963.614590",94,52,42,0],[1730332800000,2658.67,2664.39,2656.24,2658.05,"20.6516",1730336399999,"54920.002017",100,57,43,0],[1730336400000,2658.19,2666.91,2645.94,2664.92,"20.6831",1730339999999,"55036.669029",105,55,50,0],[1730340000000,2664.92,2667.2,2649.95,2661.2,"21.2277",1730343599999,"56410.996693",94,41,53,0],[1730343600000,2661.56,2665.02,2654.5,2656.23,"18.8809",1730347199999,"50216.948646",99,47,52,0],[1730347200000,2656.2,2656.89,2643.45,2646.34,"19.1179",1730350799999,"50670.692573",99,54,45,0],[1730350800000,2646.29,2653.24,2644.31,2649.37,"21.7025",1730354399999,"57473.803573",102,48,54,0],[1730354400000,2649.64,2649.93,2634.39,2637.65,"20.2884",1730357999999,"53640.374188",92,40,52,0],[1730358000000,2638.54,2648.47,2632.16,2647.07,"20.9631",1730361599999,"55398.442648",104,43,61,0],[1730361600000,2646.71,2646.71,2626.99,2636.33,"17.3011",1730365199999,"45610.604909",97,47,50,0],[1730365200000,2636.12,2643.08,2635.06,2635.21,"19.9950",1730368799999,"52777.118482",95,55,40,0],[1730368800000,2635.86,2645.38,2627.88,2645.38,"19.6838",1730372399999,"51876.627610",105,53,52,0],[1730372400000,2645.99,2647.15,2631.38,2638.34,"19.1982",1730375999999,"50631.189927",102,50,52,0],[1730376000000,2638.45,2639.75,2630.51,2636.91,"20.6283",1730379599999,"54375.776183",109,67,42,0],[1730379600000,2638.43,2638.85,2601.57,2601.71,"19.7730",1730383199999,"51901.163281",95,56,39,0],[1730383200000,2601.71,2601.71,2547.21,2547.21,"18.1771",1730386799999,"46746.436509",101,47,54,0],[1730386800000,2552.06,2574.6,2552.06,2565.33,"19.3578",1730390399999,"49657.383385",108,55,53,0],[1730390400000,2564.06,2564.06,2549.11,2556.22,"21.0059",1730393999999,"53673.047401",109,53,56,0],[1730394000000,2554.59,2559.69,2528.34,2540.32,"18.9912",1730397599999,"48367.141161",99,49,50,0],[1730397600000,2541.95,2542,2512.53,2526.19,"21.9067",1730401199999,"55333.137772",95,51,44,0],[1730401200000,2525.08,2529.66,2514.95,2515.05,"20.4763",1730404799999,"51679.596831",104,45,59,0],[1730404800000,2515.07,2527.51,2509.39,2514.92,"21.2394",1730408399999,"53527.244529",102,58,44,0],[1730408400000,2519.05,2527.17,2515.72,2526.53,"21.6884",1730411999999,"54701.229807",100,55,45,0],[1730412000000,2525.39,2525.39,2507.68,2521.69,"21.2195",1730415599999,"53393.087169",101,55,46,0],[1730415600000,2521.39,2526.16,2513.7,2518.99,"21.3923",1730419199999,"53938.955575",101,48,53,0],[1730419200000,2518.89,2532.27,2517.46,2527.03,"20.3142",1730422799999,"51320.904764",101,60,41,0],[1730422800000,2525.35,2530.23,2502.25,2502.25,"19.9905",1730426399999,"50363.181588",103,54,49,0],[1730426400000,2502.25,2511.97,2474.64,2511.97,"19.6388",1730429999999,"49061.720203",100,47,53,0],[1730430000000,2511.63,2518.29,2499.81,2503.03,"21.9266",1730433599999,"55043.212881",93,44,49,0],[1730433600000,2502.92,2514.44,2502,2511.87,"18.6489",1730437199999,"46777.086306",101,50,51,0],[1730437200000,2512.65,2514.7,2507.59,2510.96,"21.2917",1730440799999,"53457.410286",100,54,46,0],[1730440800000,2510.45,2512.4,2501.24,2501.32,"19.4789",1730444399999,"48827.084688",103,52,51,0],[1730444400000,2501.43,2506.12,2487.16,2504.83,"21.3843",1730447999999,"53453.768886",102,53,49,0],[1730448000000,2504.13,2513.79,2494.89,2499.15,"20.0611",1730451599999,"50298.931199",100,46,54,0],[1730451600000,2499.87,2513.12,2499.87,2510.66,"20.5194",1730455199999,"51431.296909",100,57,43,0],[1730455200000,2510.95,2524.68,2509.33,2517.6,"21.6594",1730458799999,"54493.726325",93,44,49,0],[1730458800000,2518.41,2524.69,2516.77,2516.9,"19.3108",1730462399999,"48673.741773",98,55,43,0],[1730462400000,2516.21,2542.26,2515.37,2537.57,"21.4828",1730465999999,"54281.472213",102,45,57,0],[1730466000000,2537.48,2566.02,2530.36,2564.62,"19.8624",1730469599999,"50546.900934",97,48,49,0],[1730469600000,2569.44,2582.59,2552.7,2559.98,"22.4715",1730473199999,"57736.095968",99,54,45,0],[1730473200000,2562.49,2563.66,2488.73,2504.49,"21.1630",1730476799999,"53596.685645",94,40,54,0],[1730476800000,2500.97,2533.76,2499.66,2518.72,"19.0447",1730480399999,"47951.617334",106,49,57,0],[1730480400000,2518.64,2527.06,2509.85,2515.11,"20.6253",1730483999999,"51923.500413",98,48,50,0],[1730484000000,2515.36,2516.9,2506.14,2507.98,"20.0240",1730487599999,"50304.778565",97,41,56,0],[1730487600000,2508.77,2514.9,2496.64,2514.26,"22.4458",1730491199999,"56311.692165",97,45,52,0],[1730491200000,2515.55,2526.71,2512.93,2520.79,"20.7313",1730494799999,"52224.841980",94,53,41,0],[1730494800000,2520.51,2520.51,2486.95,2505.07,"19.9055",1730498399999,"49831.007565",97,49,48,0],[1730498400000,2506.53,2513.58,2504.27,2513.58,"18.4132",1730501999999,"46198.397006",97,47,50,0],[1730502000000,2513.14,2516.07,2510.68,2513.07,"19.7823",1730505599999,"49730.057852",93,46,47,0],[1730505600000,2512.17,2518.28,2511.44,2516.23,"20.0766",1730509199999,"50502.766734",98,51,47,0],[1730509200000,2516.18,2517.52,2511.6,2514.88,"18.8748",1730512799999,"47458.401981",94,50,44,0],[1730512800000,2514.7,2523.16,2511.97,2511.97,"19.0901",1730516399999,"48051.303187",101,46,55,0],[1730516400000,2511.77,2515.4,2503.95,2505.85,"19.9753",1730519999999,"50147.906283",100,48,52,0],[1730520000000,2506.45,2508.62,2502.14,2504.96,"19.1921",1730523599999,"48084.509179",104,51,53,0],[1730523600000,2504.96,2513.32,2499.7,2512.18,"20.8526",1730527199999,"52292.222838",100,55,45,0],[1730527200000,2512.23,2513.28,2505.36,2510.88,"22.7415",1730530799999,"57065.495657",103,47,56,0],[1730530800000,2511.62,2511.62,2505.6,2507.47,"22.7973",1730534399999,"57181.392721",94,41,53,0],[1730534400000,2507.23,2509.71,2497.76,2497.89,"18.7788",1730537999999,"46986.877858",101,52,49,0],[1730538000000,2495.43,2504.45,2493.16,2495.84,"19.6240",1730541599999,"49068.927045",100,45,55,0],[1730541600000,2497.13,2501.73,2493.62,2500.95,"19.9187",1730545199999,"49762.919166",97,49,48,0],[1730545200000,2501.64,2505.81,2499.58,2501.83,"22.1691",1730548799999,"55487.609927",95,51,44,0],[1730548800000,2501.9,2503.1,2486.36,2486.36,"19.5055",1730552399999,"48675.707113",101,46,55,0],[1730552400000,2486.19,2498.48,2471.45,2481.07,"19.1817",1730555999999,"47744.364486",99,45,54,0],[1730556000000,2480.09,2489.22,2477.53,2489.22,"19.5868",1730559599999,"48616.755623",92,48,44,0],[1730559600000,2490.07,2491.59,2480.11,2489.15,"18.7400",1730563199999,"46591.285720",91,48,43,0],[1730563200000,2488.94,2495.98,2482.78,2494.57,"20.3451",1730566799999,"50670.314736",103,52,51,0],[1730566800000,2494.24,2494.73,2479.85,2485.71,"19.2067",1730570399999,"47796.842444",94,45,49,0],[1730570400000,2485.63,2489.93,2481.2,2487.62,"19.1902",1730573999999,"47719.070270",101,53,48,0],[1730574000000,2487.06,2493.96,2485.47,2492.32,"18.6475",1730577599999,"46429.922818",100,60,40,0],[1730577600000,2492.74,2495.75,2491.34,2494.24,"20.7471",1730581199999,"51739.580242",97,49,48,0],[1730581200000,2494.9,2495.95,2491.84,2493.54,"22.1212",1730584799999,"55158.275699",99,47,52,0],[1730584800000,2493.62,2497.12,2491.77,2492.01,"19.3889",1730588399999,"48350.267596",101,55,46,0],[1730588400000,2491.61,2492.18,2485.58,2491.9,"19.1854",1730591999999,"47748.461532",95,53,42,0],[1730592000000,2492.52,2495.81,2485.21,2485.21,"21.2340",1730595599999,"52911.178712",101,50,51,0],[1730595600000,2483.89,2485.77,2471.66,2473.65,"21.0204",1730599199999,"52176.399949",99,53,46,0],[1730599200000,2472.93,2475.4,2433.21,2433.39,"24.0332",1730602799999,"59059.532858",104,51,53,0],[1730602800000,2434.34,2450.49,2425.93,2449.87,"19.7357",1730606399999,"48166.827193",100,58,42,0],[1730606400000,2449.89,2462.04,2448.68,2455.12,"22.7087",1730609999999,"55748.729403",98,49,49,0],[1730610000000,2455.18,2457.54,2441.94,2441.94,"20.1908",1730613599999,"49448.006456",97,50,47,0],[1730613600000,2442.26,2461.26,2442.26,2455.89,"19.7379",1730617199999,"48397.544023",101,48,53,0],[1730617200000,2456.1,2457.03,2450.04,2450.32,"21.2737",1730620799999,"52178.265923",105,54,51,0],[1730620800000,2450.32,2461.29,2444.67,2458.02,"21.1139",1730624399999,"51755.503967",98,46,52,0],[1730624400000,2458.75,2459.8,2448.34,2448.34,"17.2931",1730627999999,"42448.797335",97,44,53,0],[1730628000000,2448.88,2461.01,2448.88,2457.32,"18.3850",1730631599999,"45172.163198",101,49,52,0],[1730631600000,2457.44,2461.42,2452.43,2453.81,"19.4755",1730635199999,"47850.346041",99,45,54,0],[1730635200000,2454.17,2459.94,2453.79,2454.23,"22.6042",1730638799999,"55533.455068",108,52,56,0],[1730638800000,2454.38,2456.86,2433.33,2438.97,"21.0480",1730642399999,"51505.375211",98,52,46,0],[1730642400000,2435.38,2439.19,2422.88,2425.37,"19.4333",1730645999999,"47221.215901",100,47,53,0],[1730646000000,2423.93,2443.12,2416.26,2443.12,"19.6407",1730649599999,"47643.675963",94,46,48,0],[1730649600000,2443.09,2457.48,2440.51,2442.54,"20.4047",1730653199999,"49957.065847",106,59,47,0],[1730653200000,2442.47,2453.32,2442.47,2445.28,"19.3430",1730656799999,"47361.821503",98,51,47,0],[1730656800000,2445.84,2448.33,2412.09,2423.87,"19.1090",1730660399999,"46533.081678",94,44,50,0],[1730660400000,2425.35,2451.37,2425.35,2451.37,"20.5331",1730663999999,"50128.343005",98,44,54,0],[1730664000000,2452.37,2466.44,2447.94,2465.28,"23.4391",1730667599999,"57577.513557",104,41,63,0],[1730667600000,2466.61,2473.79,2465.39,2469.24,"19.6791",1730671199999,"48593.177740",104,45,59,0],[1730671200000,2469.22,2474.26,2458.23,2462.58,"19.9263",1730674799999,"49164.785203",93,41,52,0],[1730674800000,2461.03,2461.03,2447.59,2456.71,"20.9800",1730678399999,"51492.345180",96,54,42,0],[1730678400000,2457.41,2457.41,2436.25,2448.78,"20.5175",1730681999999,"50240.232881",95,55,40,0],[1730682000000,2449.28,2469,2447.73,2467.31,"18.4242",1730685599999,"45312.398871",97,48,49,0],[1730685600000,2467.03,2484.3,2462.88,2484.3,"17.7869",1730689199999,"43990.008970",95,50,45,0],[1730689200000,2483.43,2487.96,2474.24,2474.24,"19.0236",1730692799999,"47147.000807",106,65,41,0],[1730692800000,2473.54,2480.34,2471.39,2472.7,"20.3296",1730696399999,"50314.714910",97,50,47,0],[1730696400000,2472.35,2473.66,2460.82,2462.71,"18.3194",1730699999999,"45195.039692",99,52,47,0],[1730700000000,2462.54,2480.38,2462.54,2476.88,"19.4201",1730703599999,"48014.614004",98,48,50,0],[1730703600000,2476.87,2478.46,2458.03,2459.52,"18.7665",1730707199999,"46332.805674",102,44,58,0],[1730707200000,2459.52,2465.88,2452.27,2458.34,"18.7226",1730710799999,"46072.437599",95,53,42,0],[1730710800000,2458.36,2463.25,2450.34,2457.54,"19.1828",1730714399999,"47152.518351",99,55,44,0],[1730714400000,2457.6,2470.69,2455.27,2466.28,"21.8860",1730717999999,"53982.271545",104,47,57,0],[1730718000000,2467.35,2477.17,2465.08,2470.58,"22.4690",1730721599999,"55519.980052",103,54,49,0],[1730721600000,2470.12,2477.83,2466.48,2477.83,"20.4030",1730725199999,"50466.284200",105,63,42,0],[1730725200000,2477.23,2484.07,2459.77,2459.77,"20.2107",1730728799999,"50004.366632",103,51,52,0],[1730728800000,2458.92,2463.57,2446.73,2448.23,"23.1102",1730732399999,"56763.592775",95,51,44,0],[1730732400000,2448.23,2451.85,2433.02,2442.26,"21.2853",1730735999999,"52014.949335",104,43,61,0],[1730736000000,2442.9,2444.89,2413.22,2414.07,"19.1052",1730739599999,"46444.197640",99,52,47,0],[1730739600000,2413.36,2428.29,2408,2423.76,"19.0476",1730743199999,"46066.876834",97,48,49,0],[1730743200000,2424.04,2434.73,2420.28,2425.64,"19.3002",1730746799999,"46848.239400",100,51,49,0],[1730746800000,2425.33,2436.41,2425.28,2431.28,"21.3677",1730750399999,"51957.860234",103,55,48,0],[1730750400000,2430.63,2430.82,2420.53,2422.66,"21.0292",1730753999999,"51018.931405",101,56,45,0],[1730754000000,2422.51,2429.33,2361.74,2367.59,"22.3950",1730757599999,"53806.919409",103,55,48,0],[1730757600000,2366.96,2413.45,2366.96,2413.45,"20.4781",1730761199999,"48966.265879",102,44,58,0],[1730761200000,2408.01,2408.66,2393.54,2397.83,"20.2956",1730764799999,"48683.688975",102,53,49,0],[1730764800000,2397.95,2410.46,2397.19,2401.96,"17.8514",1730768399999,"42926.124683",97,44,53,0],[1730768400000,2402.09,2412.46,2382.92,2412.46,"23.4245",1730771999999,"56135.563965",99,36,63,0],[1730772000000,2412.01,2414.46,2401.64,2403.32,"18.2258",1730775599999,"43902.788564",96,44,52,0],[1730775600000,2404.54,2419.14,2404.54,2419.14,"22.1400",1730779199999,"53417.603602",98,49,49,0],[1730779200000,2419.65,2432.38,2417.61,2428,"20.2939",1730782799999,"49233.933199",95,60,35,0],[1730782800000,2428.28,2433.04,2424.73,2432.64,"20.7856",1730786399999,"50460.385959",95,54,41,0],[1730786400000,2432.25,2433.24,2424.88,2430.9,"22.2260",1730789999999,"53969.856600",96,38,58,0],[1730790000000,2430.08,2443.47,2422.82,2443.42,"20.0903",1730793599999,"48850.968856",98,49,49,0],[1730793600000,2443.31,2445.21,2433.88,2441.04,"21.2689",1730797199999,"51864.152629",106,51,55,0],[1730797200000,2442.44,2447.16,2435.8,2436.11,"18.6010",1730800799999,"45400.290321",97,53,44,0],[1730800800000,2436.09,2438.7,2430.5,2434.88,"21.7404",1730804399999,"52943.246730",94,48,46,0],[1730804400000,2435.17,2442.65,2435.17,2440.78,"18.6402",1730807999999,"45472.941954",100,56,44,0],[1730808000000,2440.78,2447.33,2436.04,2444.53,"20.9419",1730811599999,"51122.715747",95,45,50,0],[1730811600000,2443.77,2445.55,2437.36,2443.67,"21.1445",1730815199999,"51625.861359",103,36,67,0],[1730815200000,2442.67,2478.97,2438.93,2470.82,"19.5828",1730818799999,"48125.780194",96,53,43,0],[1730818800000,2468.04,2471.35,2431.41,2439.88,"19.5958",1730822399999,"48000.083080",86,37,49,0],[1730822400000,2437.67,2468.61,2437.16,2459.81,"22.4589",1730825999999,"55065.100196",103,48,55,0],[1730826000000,2460.89,2472.2,2453.28,2453.52,"18.2909",1730829599999,"45018.680880",96,48,48,0],[1730829600000,2451.29,2459.06,2446.78,2452.97,"21.4121",1730833199999,"52526.784076",103,49,54,0],[1730833200000,2452.97,2453.74,2412.54,2412.61,"20.9529",1730836799999,"51227.479488",100,54,46,0],[1730836800000,2404.91,2436.02,2403.87,2427.35,"17.9892",1730840399999,"43647.125947",101,48,53,0],[1730840400000,2427.77,2428.33,2415.58,2415.58,"19.1566",1730843999999,"46418.986315",102,57,45,0],[1730844000000,2413.37,2433.02,2409.09,2433.02,"18.7103",1730847599999,"45290.498183",101,54,47,0],[1730847600000,2434.24,2438.42,2421.33,2422.05,"18.9109",1730851199999,"45992.416862",102,62,40,0],[1730851200000,2422.17,2489.15,2421.02,2484.01,"18.8482",1730854799999,"46201.287676",104,54,50,0],[1730854800000,2483.66,2508.57,2474.35,2485.12,"18.6528",1730858399999,"46377.029282",97,56,41,0],[1730858400000,2481.74,2574.13,2478.38,2574.13,"19.1805",1730861999999,"48483.624126",100,46,54,0],[1730862000000,2574.13,2625.99,2568.26,2579.16,"18.1392",1730865599999,"46946.735172",90,51,39,0],[1730865600000,2578.11,2602.11,2574.64,2590.66,"22.0168",1730869199999,"57033.569135",100,49,51,0],[1730869200000,2591.9,2596.06,2570.76,2596.06,"20.0139",1730872799999,"51692.780662",99,53,46,0],[1730872800000,2593.49,2620.74,2591.45,2591.45,"20.1437",1730876399999,"52409.946958",96,42,54,0],[1730876400000,2586.14,2636.56,2585.77,2599.83,"19.3055",1730879999999,"50276.205639",95,47,48,0],[1730880000000,2599.83,2602.21,2573.79,2598.38,"22.2127",1730883599999,"57524.032928",95,50,45,0],[1730883600000,2605.47,2627.61,2605.47,2618.97,"19.5723",1730887199999,"51258.779527",100,55,45,0],[1730887200000,2621.42,2627.87,2610.64,2623.55,"21.0498",1730890799999,"55126.056038",98,49,49,0],[1730890800000,2622.64,2636.46,2618.96,2627.06,"20.2893",1730894399999,"53315.832420",96,52,44,0],[1730894400000,2629.53,2646.5,2629.53,2641.97,"19.4730",1730897999999,"51384.203797",96,48,48,0],[1730898000000,2633.7,2633.7,2611.68,2618.35,"19.5434",1730901599999,"51243.341194",97,45,52,0],[1730901600000,2617.91,2641.08,2610.09,2611.91,"18.3589",1730905199999,"48150.551356",101,54,47,0],[1730905200000,2611.76,2665.34,2611.63,2639.05,"19.3204",1730908799999,"51026.649377",99,47,52,0],[1730908800000,2638.22,2662.26,2634.7,2656.12,"16.8916",1730912399999,"44751.895107",98,47,51,0],[1730912400000,2656.14,2660.04,2646.62,2652.08,"17.1606",1730915999999,"45539.455323",105,55,50,0],[1730916000000,2652.04,2677.62,2651.21,2676.82,"19.3760",1730919599999,"51657.822443",95,48,47,0],[1730919600000,2678.1,2685.21,2659.29,2684.45,"20.1081",1730923199999,"53678.550060",99,49,50,0],[1730923200000,2684.45,2697.82,2670.67,2688.84,"18.4517",1730926799999,"49473.501472",100,53,47,0],[1730926800000,2692.14,2700.72,2683.74,2687.23,"20.6899",1730930399999,"55678.547779",96,52,44,0],[1730930400000,2689.09,2741.48,2684.41,2737.76,"21.8126",1730933999999,"58945.172714",100,54,46,0],[1730934000000,2731.46,2739.95,2713.36,2721.31,"18.7211",1730937599999,"50996.717186",106,64,42,0],[1730937600000,2721.31,2721.75,2699.79,2718.28,"20.2423",1730941199999,"54858.352578",105,51,54,0],[1730941200000,2718.73,2826.75,2718.73,2810.63,"20.8294",1730944799999,"58176.792655",91,46,45,0],[1730944800000,2810.63,2868.51,2810.63,2868.51,"19.5156",1730948399999,"55280.050711",95,45,50,0],[1730948400000,2875.35,2875.35,2847.81,2849.49,"19.1267",1730951999999,"54702.009138",97,45,52,0],[1730952000000,2853.03,2854.39,2826.99,2836.6,"23.5506",1730955599999,"66884.277081",99,54,45,0],[1730955600000,2839.47,2849.28,2833.93,2839.26,"18.5034",1730959199999,"52600.862412",100,52,48,0],[1730959200000,2837.79,2838.24,2782.41,2802.46,"20.4400",1730962799999,"57523.003431",98,49,49,0],[1730962800000,2802.53,2822.69,2800.27,2821.5,"22.1159",1730966399999,"62211.973315",99,44,55,0],[1730966400000,2820.46,2829.46,2805.89,2820.23,"19.2522",1730969999999,"54246.471582",99,53,46,0],[1730970000000,2820,2828.93,2817.44,2823.97,"20.2793",1730973599999,"57269.942609",101,53,48,0],[1730973600000,2823.07,2823.07,2806.96,2817.03,"21.7429",1730977199999,"61184.136735",103,50,53,0],[1730977200000,2817.52,2824.35,2794.1,2797.66,"21.9942",1730980799999,"61950.045850",94,48,46,0],[1730980800000,2797.66,2819.53,2792.4,2818.52,"22.4030",1730984399999,"62932.323083",98,50,48,0],[1730984400000,2817.54,2820.9,2804.78,2804.78,"20.2665",1730987999999,"57034.281209",102,56,46,0],[1730988000000,2805.07,2818.59,2779.97,2798.13,"20.1589",1730991599999,"56546.104077",98,60,38,0],[1730991600000,2792.78,2846.71,2787.62,2842.97,"22.2703",1730995199999,"62784.422085",95,55,40,0],[1730995200000,2845.22,2851.04,2825.31,2845.76,"20.7765",1730998799999,"58952.131056",95,43,52,0],[1730998800000,2844.7,2869.81,2833.46,2863.25,"18.6349",1731002399999,"53222.020817",95,50,45,0],[1731002400000,2861.08,2879.46,2843.66,2873.42,"20.3568",1731005999999,"58277.899859",99,52,47,0],[1731006000000,2873.29,2888.64,2853.51,2882.64,"21.2469",1731009599999,"61027.529786",96,50,46,0],[1731009600000,2885.15,2898.15,2878.45,2898.15,"21.0231",1731013199999,"60676.779880",106,60,46,0],[1731013200000,2905.17,2913.66,2889.3,2889.3,"21.6588",1731016799999,"62824.246561",95,54,41,0],[1731016800000,2891.49,2893.95,2865,2876.77,"20.0057",1731020399999,"57573.082130",100,50,50,0],[1731020400000,2878.64,2901.92,2870.01,2892.58,"19.9302",1731023999999,"57490.778342",100,59,41,0],[1731024000000,2893.03,2948.46,2893.01,2907.07,"18.9260",1731027599999,"55395.153493",101,59,42,0],[1731027600000,2907.58,2927.47,2899.64,2922.09,"20.6049",1731031199999,"60056.575594",101,48,53,0],[1731031200000,2923.84,2924.69,2887.77,2887.77,"20.2916",1731034799999,"58935.031631",99,52,47,0],[1731034800000,2887.48,2907.84,2886.8,2899.82,"18.8434",1731038399999,"54598.764332",97,48,49,0],[1731038400000,2901.56,2916.05,2900.04,2902.07,"19.6731",1731041999999,"57172.580624",102,53,49,0],[1731042000000,2902.01,2922.6,2902.01,2921.42,"20.0785",1731045599999,"58504.194658",101,44,57,0],[1731045600000,2922.09,2923.56,2905.04,2907.53,"21.3547",1731049199999,"62271.352323",101,57,44,0],[1731049200000,2908.47,2919.17,2892.94,2911.44,"19.9157",1731052799999,"57898.506776",106,45,61,0],[1731052800000,2911.7,2912.88,2895.18,2901.34,"20.7912",1731056399999,"60322.340483",100,52,48,0],[1731056400000,2900.71,2917.41,2898.21,2914.81,"21.0783",1731059999999,"61340.879124",105,52,53,0],[1731060000000,2914.24,2927.37,2903.46,2927.37,"20.8583",1731063599999,"60719.244595",101,47,54,0],[1731063600000,2922.21,2925.18,2914.87,2914.87,"21.2418",1731067199999,"62024.299362",96,55,41,0],[1731067200000,2913.63,2939.98,2910.26,2935.38,"19.6822",1731070799999,"57511.591688",96,52,44,0],[1731070800000,2936.08,2948.85,2925,2948.08,"20.3907",1731074399999,"59833.336652",94,55,39,0],[1731074400000,2949.07,2953.64,2914.59,2914.76,"23.3089",1731077999999,"68453.461901",103,47,56,0],[1731078000000,2913.56,2942.75,2904.14,2934.52,"18.3455",1731081599999,"53694.513847",98,48,50,0],[1731081600000,2934.54,2941.74,2905.8,2905.8,"20.0163",1731085199999,"58499.277295",105,57,48,0],[1731085200000,2905.8,2924.86,2894.86,2921.26,"19.0106",1731088799999,"55247.653675",97,43,54,0],[1731088800000,2920.04,2962.67,2916.15,2952.78,"21.5823",1731092399999,"63372.509348",95,49,46,0],[1731092400000,2955.54,2979.26,2953.53,2955.16,"19.3785",1731095999999,"57389.671668",103,55,48,0],[1731096000000,2950.8,2956.94,2927.69,2936.81,"21.4131",1731099599999,"62994.978673",98,50,48,0],[1731099600000,2940.06,2941.02,2917.72,2939.76,"19.5410",1731103199999,"57296.081018",98,55,43,0],[1731103200000,2942.02,2973.93,2940.8,2959.2,"22.0134",1731106799999,"65102.647468",104,53,51,0],[1731106800000,2958.72,2961.63,2952.91,2960.55,"19.0409",1731110399999,"56312.714284",97,38,59,0],[1731110400000,2961.31,2994.15,2954.79,2985.3,"19.8757",1731113999999,"59094.282288",98,51,47,0],[1731114000000,2987.37,2992.89,2978.22,2986.22,"20.8287",1731117599999,"62166.815960",104,46,58,0],[1731117600000,2986.65,2986.65,2966.98,2976.3,"20.4156",1731121199999,"60736.309142",105,58,47,0],[1731121200000,2976.05,2979.12,2962.32,2964.81,"19.6148",1731124799999,"58239.596033",100,46,54,0],[1731124800000,2965.68,2972.63,2958.25,2971.38,"22.0549",1731128399999,"65441.919430",97,47,50,0],[1731128400000,2971.95,3048.95,2970.01,3040.39,"19.4328",1731131999999,"58137.506200",91,35,56,0],[1731132000000,3040.51,3057.67,3032.93,3038.61,"19.0598",1731135599999,"58056.954839",97,55,42,0],[1731135600000,3038.61,3039.53,3020.96,3030.52,"20.7652",1731139199999,"62932.571801",99,44,55,0],[1731139200000,3031.62,3032.29,3021.3,3024.48,"19.7148",1731142799999,"59685.671096",100,43,57,0],[1731142800000,3025.16,3048.12,3025.16,3047.59,"19.6701",1731146399999,"59777.284569",97,45,52,0],[1731146400000,3046.17,3053.28,3041.4,3052.1,"18.1864",1731149999999,"55418.487418",99,47,52,0],[1731150000000,3051.31,3054.46,3045.28,3050.95,"20.1647",1731153599999,"61512.494968",101,49,52,0],[1731153600000,3051.43,3053.36,3030.62,3031.32,"21.3881",1731157199999,"65016.777330",99,44,55,0],[1731157200000,3033.76,3051.91,3031.16,3046.64,"19.9121",1731160799999,"60543.775328",103,47,56,0],[1731160800000,3046.58,3046.58,3029.9,3039.58,"20.3686",1731164399999,"61880.437622",97,52,45,0],[1731164400000,3040.72,3048.21,3033.03,3041.68,"19.7312",1731167999999,"59970.594265",97,60,37,0],[1731168000000,3041.22,3043.89,3023.21,3028.46,"19.9001",1731171599999,"60319.660735",96,50,46,0],[1731171600000,3028.46,3034.3,2996.85,3034.25,"20.1367",1731175199999,"60728.001368",102,58,44,0],[1731175200000,3033.62,3047.07,3032.17,3046.68,"19.9787",1731178799999,"60752.080211",105,57,48,0],[1731178800000,3049.05,3092.33,3046.93,3070.1,"19.6661",1731182399999,"60394.465963",103,46,57,0],[1731182400000,3069.54,3088.18,3066.25,3086.28,"19.6086",1731185999999,"60403.373169",96,54,42,0],[1731186000000,3085.87,3086.76,3072.99,3077.09,"19.0823",1731189599999,"58728.975983",98,46,52,0],[1731189600000,3077.09,3135.39,3073.67,3134.4,"18.1210",1731193199999,"55971.444845",94,43,51,0],[1731193200000,3140.97,3149.96,3119.54,3131.05,"20.9014",1731196799999,"65652.709491",95,51,44,0],[1731196800000,3127.02,3131.3,3113.3,3125.94,"18.2557",1731200399999,"56993.843334",96,49,47,0],[1731200400000,3127.84,3127.84,3105.75,3114.92,"19.8751",1731203999999,"61883.976352",101,47,54,0],[1731204000000,3114.92,3148.94,3114.92,3128.98,"18.5430",1731207599999,"58175.766027",103,56,47,0],[1731207600000,3128.98,3142.62,3123,3135.6,"18.9845",1731211199999,"59525.178852",95,45,50,0],[1731211200000,3136.81,3183.15,3130.1,3181.92,"18.1825",1731214799999,"57307.771426",89,37,52,0],[1731214800000,3181.66,3213.59,3174.22,3182.69,"18.1171",1731218399999,"57907.788166",92,52,40,0],[1731218400000,3181.17,3181.2,3165.15,3176.57,"20.1457",1731221999999,"63916.716509",101,55,46,0],[1731222000000,3177.18,3201.69,3176.7,3188.03,"20.8703",1731225599999,"66555.861900",93,40,53,0],[1731225600000,3185.46,3190.65,3173.99,3184.52,"18.5807",1731229199999,"59143.424490",106,50,56,0],[1731229200000,3184.22,3197.69,3181.92,3187.96,"21.0694",1731232799999,"67215.111100",101,53,48,0],[1731232800000,3186.83,3212.04,3185.05,3201.15,"20.7195",1731236399999,"66239.359259",99,52,47,0],[1731236400000,3200.44,3229.02,3193.19,3222.05,"21.4787",1731239999999,"68842.176294",99,57,42,0],[1731240000000,3225.31,3230.96,3186.61,3193.77,"19.8852",1731243599999,"63633.162951",98,48,50,0],[1731243600000,3193.6,3206.23,3191.49,3201.92,"18.7920",1731247199999,"60146.576645",96,51,45,0],[1731247200000,3201.92,3207.7,3170.3,3193.64,"17.8790",1731250799999,"57109.199999",94,51,43,0],[1731250800000,3193.64,3208.65,3190.34,3208.65,"20.0427",1731254399999,"64129.963554",94,51,43,0],[1731254400000,3208.65,3215.39,3192.77,3211.59,"18.7935",1731257999999,"60252.583845",96,54,42,0],[1731258000000,3213.67,3236.51,3205.64,3223.47,"19.5402",1731261599999,"62839.611212",97,45,52,0],[1731261600000,3223.17,3244.36,3213.03,3225.72,"19.7490",1731265199999,"63759.680670",99,52,47,0],[1731265200000,3225.03,3227.54,3161.41,3161.54,"19.3468",1731268799999,"62019.011546",100,47,53,0],[1731268800000,3160.91,3176.05,3128.57,3128.98,"19.7273",1731272399999,"62236.365464",95,46,49,0],[1731272400000,3127.9,3181.19,3077.4,3172.34,"19.0950",1731275999999,"59801.749467",92,45,47,0],[1731276000000,3172.07,3212.66,3156.92,3184.35,"14.8643",1731279599999,"47265.561222",82,45,37,0],[1731279600000,3187.71,3194.78,3174.98,3190.03,"19.9936",1731283199999,"63675.998545",106,46,60,0],[1731283200000,3187.95,3201.79,3175.29,3196.51,"19.5157",1731286799999,"62254.320460",97,46,51,0],[1731286800000,3192.21,3219.36,3184.5,3199.94,"20.5033",1731290399999,"65633.982156",102,55,47,0],[1731290400000,3199.97,3212.45,3193.03,3204.65,"20.2765",1731293999999,"64950.323532",97,48,49,0],[1731294000000,3202.34,3202.38,3173.56,3196.69,"19.3616",1731297599999,"61760.189907",100,50,50,0],[1731297600000,3195.64,3195.64,3170.55,3180.04,"19.9620",1731301199999,"63463.423408",100,46,54,0],[1731301200000,3180.04,3182.3,3124.86,3126.62,"17.3662",1731304799999,"54816.146888",87,43,44,0],[1731304800000,3125.15,3146.3,3115.75,3135.6,"15.0563",1731308399999,"47171.840746",80,39,41,0],[1731308400000,3135.99,3142.36,3130.66,3142.36,"21.5351",1731311999999,"67563.046700",98,51,47,0],[1731312000000,3142.36,3151.26,3133.72,3151.26,"18.7390",1731315599999,"58900.627552",94,51,43,0],[1731315600000,3151.84,3179.87,3143.94,3179.73,"18.9667",1731319199999,"59913.091640",101,41,60,0],[1731319200000,3179.73,3207.72,3173.73,3191.58,"20.3692",1731322799999,"64985.385576",104,43,61,0],[1731322800000,3191.06,3202.01,3181.27,3196.51,"19.1872",1731326399999,"61231.730954",97,42,55,0],[1731326400000,3199.61,3205.52,3159.16,3176.11,"19.5996",1731329999999,"62423.042492",96,54,42,0],[1731330000000,3174.65,3174.97,3145.02,3148.92,"21.4629",1731333599999,"67760.429947",102,62,40,0],[1731333600000,3152.29,3186.65,3145.15,3177.23,"20.1660",1731337199999,"63843.219912",95,50,45,0],[1731337200000,3177.18,3250.82,3176.75,3236.6,"20.5962",1731340799999,"66184.703518",105,55,50,0],[1731340800000,3236.14,3301.22,3236.14,3270.51,"19.5848",1731344399999,"64032.937488",101,51,50,0],[1731344400000,3270.38,3316.89,3270.05,3298.37,"19.8869",1731347999999,"65563.067303",90,43,47,0],[1731348000000,3299.81,3323.14,3273.03,3319.94,"18.6790",1731351599999,"61584.163105",95,40,55,0],[1731351600000,3319.01,3332.69,3297.11,3298.9,"21.2473",1731355199999,"70414.603421",95,47,48,0],[1731355200000,3299.02,3361.71,3293.75,3356.3,"17.3074",1731358799999,"57595.982848",89,46,43,0],[1731358800000,3342.64,3359.61,3320.99,3332.33,"19.1460",1731362399999,"63932.118591",101,50,51,0],[1731362400000,3332.75,3338.3,3298.99,3338.3,"17.3427",1731365999999,"57451.769055",99,49,50,0],[1731366000000,3338.82,3378.8,3338.03,3371.26,"19.1118",1731369599999,"64209.350285",99,52,47,0],[1731369600000,3371.29,3372.14,3279.85,3322.86,"16.9202",1731373199999,"56247.403064",84,42,42,0],[1731373200000,3321.83,3340.68,3300.45,3318.62,"19.2835",1731376799999,"64065.284764",86,41,45,0],[1731376800000,3319,3330.3,3297.84,3297.84,"18.3794",1731380399999,"60969.333381",84,46,38,0],[1731380400000,3302.51,3334.82,3298.56,3334.71,"19.3538",1731383999999,"64201.736612",94,49,45,0],[1731384000000,3335.52,3348.22,3318.14,3327.75,"16.3535",1731387599999,"54523.816136",91,43,48,0],[1731387600000,3327.75,3342.5,3319.41,3327.98,"17.8812",1731391199999,"59519.647285",97,53,44,0],[1731391200000,3328.92,3382.18,3326.67,3379.62,"15.6047",1731394799999,"52100.920937",79,36,43,0],[1731394800000,3378.42,3378.42,3357.91,3370.26,"19.2889",1731398399999,"64942.345506",106,54,52,0],[1731398400000,3370.26,3392.98,3365.4,3391.77,"17.9338",1731401999999,"60537.278096",85,43,42,0],[1731402000000,3430.38,3435.16,3368.21,3373.38,"15.1483",1731405599999,"51462.615429",71,36,35,0],[1731405600000,3360.11,3368.18,3241.17,3250.81,"12.6258",1731409199999,"41994.660631",72,34,38,0],[1731409200000,3287.5,3307.27,3268.84,3279.9,"17.4584",1731412799999,"57481.105345",78,42,36,0],[1731412800000,3281.38,3291.4,3227.58,3249.06,"17.2907",1731416399999,"56447.869886",90,52,38,0],[1731416400000,3248.58,3271.81,3219.5,3260.43,"20.5820",1731419999999,"66839.266231",96,39,57,0],[1731420000000,3260.9,3289.36,3238.67,3282.7,"18.8672",1731423599999,"61585.197966",98,50,48,0],[1731423600000,3287.27,3288.37,3251.02,3257.78,"19.5560",1731427199999,"63947.209526",101,44,57,0],[1731427200000,3259.46,3270.37,3217.59,3269.67,"21.3844",1731430799999,"69357.123343",96,53,43,0],[1731430800000,3252.02,3268.91,3228.88,3228.88,"20.7228",1731434399999,"67479.748958",96,48,48,0],[1731434400000,3228.93,3286.62,3228.93,3286.62,"21.1011",1731437999999,"68814.775965",91,38,53,0],[1731438000000,3286.62,3301.28,3274.46,3274.46,"20.7849",1731441599999,"68336.184702",92,43,49,0],[1731441600000,3271.79,3302.51,3262.16,3294.47,"19.7138",1731445199999,"64651.027837",97,54,43,0],[1731445200000,3294.26,3294.26,3259.67,3279.98,"20.6336",1731448799999,"67601.445412",95,46,49,0],[1731448800000,3278.86,3290.33,3259.27,3287.08,"19.7130",1731452399999,"64538.028810",99,56,43,0],[1731452400000,3287.44,3288.2,3243.26,3246.7,"20.8049",1731455999999,"67801.339340",97,49,48,0],[1731456000000,3246.7,3264.79,3224.68,3245.34,"20.1273",1731459599999,"65401.596882",94,52,42,0],[1731459600000,3245.34,3282.34,3244.8,3272.21,"18.9854",1731463199999,"61996.505014",101,48,53,0],[1731463200000,3272.21,3275.36,3217.05,3241.75,"11.6299",1731466799999,"37772.460138",59,27,32,0],[1731466800000,3242.18,3253.82,3214.49,3224.74,"18.2639",1731470399999,"59101.490674",92,49,43,0],[1731470400000,3211.36,3225.7,3156.69,3164.04,"17.9349",1731473999999,"57420.145058",90,44,46,0],[1731474000000,3188.14,3188.43,3136.63,3136.63,"18.8287",1731477599999,"59636.982359",96,53,43,0],[1731477600000,3135.9,3155.56,3117.8,3130.41,"18.8232",1731481199999,"59029.739397",96,43,53,0],[1731481200000,3131.07,3161.75,3125.96,3161.75,"18.0981",1731484799999,"56864.666334",97,48,49,0],[1731484800000,3162.16,3181.14,3143.77,3155.8,"20.6109",1731488399999,"65171.673488",97,55,42,0],[1731488400000,3158.28,3167.54,3146.96,3163.28,"18.7993",1731491999999,"59392.246574",100,50,50,0],[1731492000000,3163.28,3165.94,3143.61,3165.94,"22.1861",1731495599999,"69985.264388",94,41,53,0],[1731495600000,3165.68,3190.6,3165.01,3166.79,"18.2950",1731499199999,"58083.692563",92,43,49,0],[1731499200000,3167.53,3176.22,3152.58,3168.24,"19.5114",1731502799999,"61781.203662",103,57,46,0],[1731502800000,3168.41,3230.06,3155.65,3222.3,"18.4811",1731506399999,"58913.360391",86,42,44,0],[1731506400000,3214.07,3319.14,3203.85,3319.14,"19.3543",1731509999999,"62827.096984",101,52,49,0],[1731510000000,3319.33,3321.66,3274.46,3306.63,"17.0034",1731513599999,"56057.968114",89,45,44,0],[1731513600000,3304.06,3327.88,3268.58,3280.83,"18.3063",1731517199999,"60418.235349",87,38,49,0],[1731517200000,3281.1,3301.95,3265.3,3272.54,"17.3486",1731520799999,"56897.734910",97,47,50,0],[1731520800000,3271.78,3283.35,3255.35,3273.81,"20.8445",1731524399999,"68270.468584",97,52,45,0],[1731524400000,3268.62,3268.74,3157.71,3157.71,"17.1383",1731527999999,"54899.787591",93,48,45,0],[1731528000000,3157.71,3194.55,3145.58,3166.83,"20.9527",1731531599999,"66587.071613",94,49,45,0],[1731531600000,3157.76,3167.91,3126.49,3150.7,"16.1739",1731535199999,"50966.030919",85,44,41,0],[1731535200000,3150.42,3185.9,3147.3,3176.78,"19.1053",1731538799999,"60629.599358",104,52,52,0],[1731538800000,3179.38,3193.17,3163.04,3187.1,"21.3337",1731542399999,"67889.196649",102,52,50,0],[1731542400000,3186.34,3200.68,3178.78,3181.67,"22.1149",1731545999999,"70512.789594",99,53,46,0],[1731546000000,3181.37,3213.81,3164.45,3213.38,"19.6051",1731549599999,"62392.386420",102,43,59,0],[1731549600000,3214.17,3223.63,3186.41,3206.63,"19.5878",1731553199999,"62721.441556",99,48,51,0],[1731553200000,3205.77,3211.01,3182.38,3208.97,"18.6584",1731556799999,"59656.453040",108,49,59,0],[1731556800000,3211.62,3238.72,3204.24,3238.72,"19.3974",1731560399999,"62459.263785",93,39,54,0],[1731560400000,3238.22,3238.22,3214.91,3220.76,"18.2122",1731563999999,"58680.820132",101,54,47,0],[1731564000000,3221.91,3236.38,3190.35,3190.35,"18.4509",1731567599999,"59417.168519",91,43,48,0],[1731567600000,3189.59,3219.27,3176.75,3218.66,"19.8745",1731571199999,"63425.226552",99,50,49,0],[1731571200000,3219.3,3225.8,3197.89,3203.05,"17.6735",1731574799999,"56789.561485",95,48,47,0],[1731574800000,3203.05,3217.06,3196.3,3205.49,"19.3741",1731578399999,"62079.054041",100,51,49,0],[1731578400000,3204.61,3215.27,3182.32,3182.47,"21.3400",1731581999999,"68302.114755",101,50,51,0],[1731582000000,3181.23,3190.28,3162.35,3188.66,"16.7489",1731585599999,"53155.305604",89,46,43,0],[1731585600000,3187.85,3191.99,3177.44,3185.1,"17.8016",1731589199999,"56695.909164",90,51,39,0],[1731589200000,3185.1,3194.73,3164.98,3167.08,"21.8205",1731592799999,"69439.642238",95,46,49,0],[1731592800000,3167.27,3194.75,3123.99,3123.99,"22.5279",1731596399999,"71282.465079",102,47,55,0],[1731596400000,3122.28,3122.28,3069.82,3085.33,"19.4308",1731599999999,"60137.566891",98,52,46,0],[1731600000000,3084.03,3176.63,3076.12,3166.55,"20.7026",1731603599999,"64548.595068",101,52,49,0],[1731603600000,3170.38,3170.58,3125.35,3125.35,"21.9701",1731607199999,"69008.354128",94,46,48,0],[1731607200000,3124.62,3141.96,3124.62,3131.04,"19.7522",1731610799999,"61890.409950",99,44,55,0],[1731610800000,3131.19,3147.68,3129.35,3144.09,"20.8146",1731614399999,"65288.831215",110,50,60,0],[1731614400000,3144.23,3144.98,3094.42,3102.43,"20.7029",1731617999999,"64517.337738",95,50,45,0],[1731618000000,3102.09,3119.24,3084.95,3116.31,"18.2279",1731621599999,"56636.646495",100,44,56,0],[1731621600000,3116.31,3121.03,3070.96,3091.13,"19.1543",1731625199999,"59428.130240",94,49,45,0],[1731625200000,3090.35,3094.32,3044.67,3054.24,"20.2319",1731628799999,"61977.422287",91,42,49,0],[1731628800000,3058.83,3091.4,3058.83,3069.57,"20.9009",1731632399999,"64373.589041",99,55,44,0],[1731632400000,3063.61,3072.2,3041.86,3065.93,"17.1552",1731635999999,"52470.379668",91,46,45,0],[1731636000000,3065.16,3081.91,3050.64,3080.15,"18.8755",1731639599999,"57956.164510",92,52,40,0],[1731639600000,3081.61,3089.12,3069.66,3084.59,"22.0958",1731643199999,"68019.746144",92,46,46,0],[1731643200000,3083.18,3083.56,3018.86,3029.58,"17.8528",1731646799999,"54509.982887",99,55,44,0],[1731646800000,3029.58,3058.47,3021.74,3056.04,"16.5425",1731650399999,"50349.061328",87,43,44,0],[1731650400000,3056.53,3071.75,3046.13,3065.25,"18.6913",1731653999999,"57198.464611",98,60,38,0],[1731654000000,3064.22,3071.24,3041.42,3041.42,"21.9319",1731657599999,"67134.724556",102,51,51,0],[1731657600000,3040.18,3071.9,3026.6,3071.32,"19.1691",1731661199999,"58401.199528",95,47,48,0],[1731661200000,3070.64,3107.89,3069.15,3098.52,"20.3502",1731664799999,"62907.967159",100,48,52,0],[1731664800000,3096.49,3107.73,3089.86,3100.42,"23.5937",1731668399999,"73076.030251",101,43,58,0],[1731668400000,3100.42,3104.64,3085.51,3104.64,"19.6522",1731671999999,"60847.702098",98,50,48,0],[1731672000000,3105.67,3130.64,3088.49,3102.56,"18.7860",1731675599999,"58303.647716",99,53,46,0],[1731675600000,3103.67,3111.71,3083.79,3102.21,"20.8501",1731679199999,"64644.480014",102,48,54,0],[1731679200000,3101.58,3104.25,3048.86,3062.21,"23.2955",1731682799999,"71667.717554",101,51,50,0],[1731682800000,3062.23,3062.23,3017.55,3018.71,"18.6473",1731686399999,"56566.698213",89,40,49,0],[1731686400000,3022.63,3048.88,3019.32,3033.6,"22.3845",1731689999999,"67933.865973",101,49,52,0],[1731690000000,3029.2,3053.9,3028.84,3038.44,"19.7178",1731693599999,"59996.353361",99,52,47,0],[1731693600000,3038.43,3045.3,3017.68,3019.8,"19.1534",1731697199999,"58029.922366",96,45,51,0],[1731697200000,3019.8,3053.84,3019.6,3031.9,"18.8649",1731700799999,"57253.409757",101,51,50,0],[1731700800000,3040.85,3089.83,3039.61,3086.82,"18.9295",1731704399999,"58059.772886",104,50,54,0],[1731704400000,3089.31,3099.1,3079.09,3095.25,"18.5733",1731707999999,"57358.394921",98,45,53,0]]