[[1742371200000,3154.919,3154.999,3153.772,3153.919,0.17100000381469727],[1742371260000,3148.793,3150.999,3148.772,3150.772,0.27000001072883606],[1742371320000,3149.772,3149.999,3145.793,3145.919,0.3149999976158142],[1742371380000,3144.999,3146.999,3143.793,3144.772,0.3330000042915344],[1742371440000,3143.814,3147.999,3141.793,3142.898,0.531000018119812],[1742371500000,3143.877,3148.898,3142.835,3148.814,0.4230000078678131],[1742371560000,3147.814,3148.999,3147.772,3148.772,0.2879999876022339],[1742371620000,3147.999,3148.999,3143.772,3143.877,0.296999990940094],[1742371680000,3144.793,3144.999,3141.814,3142.898,0.27900001406669617],[1742371740000,3141.814,3146.999,3141.814,3146.856,0.3779999911785126],[1742371800000,3145.999,3148.999,3145.793,3147.877,0.34200000762939453],[1742371860000,3148.835,3148.999,3147.772,3148.814,0.22499999403953552],[1742371920000,3147.919,3154.877,3147.772,3154.835,0.26100000739097595],[1742371980000,3153.772,3154.898,3152.793,3153.814,0.2070000022649765],[1742372040000,3153.919,3154.919,3148.835,3150.814,0.2879999876022339],[1742372100000,3151.919,3153.919,3150.793,3153.919,0.3059999942779541],[1742372160000,3152.877,3153.999,3151.772,3152.999,0.3330000042915344],[1742372220000,3150.856,3155.999,3150.835,3153.877,0.47699999809265137],[1742372280000,3154.856,3154.856,3150.772,3152.772,0.3959999978542328],[1742372340000,3153.772,3153.919,3151.793,3151.814,0.3330000042915344],[1742372400000,3151.814,3153.999,3151.772,3151.856,0.2879999876022339],[1742372460000,3152.999,3152.999,3149.814,3150.877,0.414000004529953],[1742372520000,3149.999,3150.919,3148.772,3148.814,0.3330000042915344],[1742372580000,3149.814,3150.919,3147.772,3148.772,0.3149999976158142],[1742372640000,3147.772,3149.898,3147.772,3147.877,0.27900001406669617],[1742372700000,3148.898,3151.856,3148.793,3149.898,0.5400000214576721],[1742372760000,3150.814,3150.898,3147.793,3147.835,0.27900001406669617],[1742372820000,3148.814,3150.835,3147.814,3150.835,0.2879999876022339],[1742372880000,3149.772,3150.898,3148.772,3148.814,0.4050000011920929],[1742372940000,3149.772,3150.999,3148.793,3149.814,0.3240000009536743],[1742373000000,3150.999,3150.999,3146.793,3148.898,0.36899998784065247],[1742373060000,3147.772,3148.999,3147.772,3148.856,0.25200000405311584],[1742373120000,3147.919,3151.999,3147.772,3150.793,0.3059999942779541],[1742373180000,3151.919,3151.919,3147.772,3148.919,0.3149999976158142],[1742373240000,3147.772,3149.919,3147.772,3147.919,0.45899999141693115],[1742373300000,3148.814,3148.999,3147.793,3147.856,0.12600000202655792],[1742373360000,3148.835,3149.814,3147.772,3148.793,0.23399999737739563],[1742373420000,3147.898,3151.814,3146.772,3147.999,0.3869999945163727],[1742373480000,3148.772,3149.898,3147.772,3147.835,0.3240000009536743],[1742373540000,3148.877,3149.898,3147.793,3147.898,0.3240000009536743],[1742373600000,3148.877,3148.877,3147.772,3147.772,0.09000000357627869],[1742373660000,3148.793,3148.999,3147.772,3148.793,0.22499999403953552],[1742373720000,3147.919,3148.999,3147.793,3147.877,0.24300000071525574],[1742373780000,3148.835,3149.999,3147.856,3148.814,0.2160000056028366],[1742373840000,3149.793,3150.877,3148.772,3148.919,0.36000001430511475],[1742373900000,3149.898,3149.919,3146.793,3148.919,0.4950000047683716],[1742373960000,3149.856,3149.919,3148.772,3148.877,0.07199999690055847],[1742374020000,3149.835,3151.814,3148.772,3150.919,0.3059999942779541],[1742374080000,3149.856,3150.999,3149.835,3149.898,0.13500000536441803],[1742374140000,3150.999,3151.999,3149.772,3150.793,0.25200000405311584],[1742374200000,3149.814,3151.999,3149.793,3149.793,0.3330000042915344],[1742374260000,3150.919,3151.999,3149.772,3151.814,0.23399999737739563],[1742374320000,3150.856,3151.919,3147.919,3149.814,0.296999990940094],[1742374380000,3148.814,3152.999,3148.772,3151.999,0.36000001430511475],[1742374440000,3150.919,3151.999,3150.772,3151.856,0.2160000056028366],[1742374500000,3150.856,3151.919,3150.772,3151.814,0.296999990940094],[1742374560000,3150.898,3151.898,3150.772,3150.814,0.26100000739097595],[1742374620000,3151.772,3152.835,3150.772,3151.835,0.3059999942779541],[1742374680000,3150.814,3151.999,3150.814,3150.856,0.27000001072883606],[1742374740000,3151.835,3152.772,3150.772,3150.856,0.15299999713897705],[1742374800000,3151.814,3155.999,3151.814,3155.898,0.36899998784065247],[1742374860000,3154.919,3155.919,3153.772,3154.835,0.22499999403953552],[1742374920000,3153.772,3156.999,3153.772,3156.877,0.27000001072883606],[1742374980000,3155.898,3156.919,3155.793,3155.919,0.15299999713897705],[1742375040000,3156.999,3158.814,3155.772,3157.793,0.4410000145435333],[1742375100000,3158.814,3160.898,3157.793,3160.835,0.36000001430511475],[1742375160000,3159.856,3160.919,3159.772,3159.772,0.2160000056028366],[1742375220000,3160.772,3161.919,3159.835,3159.919,0.296999990940094],[1742375280000,3160.772,3161.999,3159.772,3160.814,0.25200000405311584],[1742375340000,3161.919,3161.919,3159.772,3160.919,0.2070000022649765],[1742375400000,3159.793,3163.919,3159.772,3163.919,0.27000001072883606],[1742375460000,3162.877,3164.877,3162.772,3162.814,0.27000001072883606],[1742375520000,3163.999,3163.999,3159.814,3160.999,0.3959999978542328],[1742375580000,3159.877,3160.999,3159.793,3159.919,0.22499999403953552],[1742375640000,3160.919,3160.999,3159.772,3160.835,0.24300000071525574],[1742375700000,3159.919,3162.919,3159.793,3161.877,0.3779999911785126],[1742375760000,3160.898,3161.999,3160.772,3160.877,0.27900001406669617],[1742375820000,3161.814,3161.999,3158.793,3158.793,0.3149999976158142],[1742375880000,3159.814,3159.898,3155.814,3156.835,0.3240000009536743],[1742375940000,3155.814,3156.999,3155.772,3156.877,0.4320000112056732],[1742376000000,3155.919,3158.999,3155.793,3157.814,0.3869999945163727],[1742376060000,3157.835,3158.898,3156.772,3157.877,0.36899998784065247],[1742376120000,3158.772,3159.999,3156.793,3156.877,0.36899998784065247],[1742376180000,3157.856,3158.999,3156.772,3157.856,0.27000001072883606],[1742376240000,3158.835,3158.999,3157.772,3158.919,0.1889999955892563],[1742376300000,3157.793,3158.999,3157.772,3157.877,0.22499999403953552],[1742376360000,3158.898,3158.999,3157.772,3158.793,0.3149999976158142],[1742376420000,3157.999,3159.898,3157.793,3158.814,0.1889999955892563],[1742376480000,3159.772,3159.999,3157.877,3158.814,0.16200000047683716],[1742376540000,3157.877,3159.835,3157.772,3157.877,0.25200000405311584],[1742376600000,3158.793,3158.999,3157.793,3158.793,0.1889999955892563],[1742376660000,3157.835,3159.856,3157.772,3157.793,0.3779999911785126],[1742376720000,3158.772,3159.999,3157.793,3157.877,0.296999990940094],[1742376780000,3158.898,3159.856,3157.772,3158.793,0.34200000762939453],[1742376840000,3157.898,3159.919,3157.772,3157.919,0.3149999976158142],[1742376900000,3158.877,3159.898,3157.835,3158.772,0.16200000047683716],[1742376960000,3159.793,3160.835,3158.793,3159.835,0.11699999868869781],[1742377020000,3158.999,3160.999,3158.793,3159.856,0.296999990940094],[1742377080000,3158.814,3161.898,3158.772,3159.877,0.26100000739097595],[1742377140000,3160.898,3160.919,3159.814,3160.793,0.06300000101327896],[1742377200000,3159.877,3161.835,3159.877,3159.877,0.0989999994635582],[1742377260000,3160.919,3160.919,3159.793,3160.919,0.17100000381469727],[1742377320000,3159.772,3160.999,3159.772,3159.898,0.17100000381469727],[1742377380000,3160.814,3160.999,3159.793,3160.877,0.1889999955892563],[1742377440000,3159.856,3162.772,3159.793,3160.835,0.27000001072883606],[1742377500000,3161.772,3161.999,3160.772,3160.898,0.27000001072883606],[1742377560000,3161.856,3161.919,3160.772,3161.772,0.15299999713897705],[1742377620000,3160.999,3161.898,3160.772,3160.793,0.17100000381469727],[1742377680000,3161.793,3161.919,3160.772,3160.919,0.18000000715255737],[1742377740000,3161.898,3161.999,3160.772,3160.814,0.18000000715255737],[1742377800000,3161.856,3161.856,3158.772,3159.814,0.23399999737739563],[1742377860000,3158.877,3159.999,3158.772,3159.835,0.2070000022649765],[1742377920000,3158.772,3159.999,3158.772,3158.856,0.3059999942779541],[1742377980000,3159.793,3159.898,3158.772,3158.814,0.22499999403953552],[1742378040000,3159.814,3159.919,3158.772,3158.814,0.414000004529953],[1742378100000,3159.898,3159.999,3158.772,3158.793,0.27900001406669617],[1742378160000,3159.877,3159.919,3157.835,3157.835,0.3869999945163727],[1742378220000,3158.877,3158.999,3157.772,3158.877,0.3059999942779541],[1742378280000,3157.999,3158.999,3157.772,3158.999,0.1080000028014183],[1742378340000,3157.793,3158.919,3157.793,3157.999,0.11699999868869781],[1742378400000,3158.877,3158.999,3157.793,3158.835,0.16200000047683716],[1742378460000,3159.856,3160.898,3158.793,3160.898,0.16200000047683716],[1742378520000,3159.999,3162.999,3159.793,3161.856,0.3330000042915344],[1742378580000,3162.835,3163.898,3161.772,3161.793,0.3240000009536743],[1742378640000,3162.793,3162.919,3161.772,3161.877,0.11699999868869781],[1742378700000,3162.772,3162.999,3161.772,3161.814,0.1080000028014183],[1742378760000,3162.877,3163.999,3162.772,3162.999,0.1979999989271164],[1742378820000,3163.814,3163.999,3162.793,3162.835,0.16200000047683716],[1742378880000,3163.772,3163.999,3162.793,3162.898,0.0989999994635582],[1742378940000,3163.835,3163.919,3161.856,3162.898,0.25200000405311584],[1742379000000,3163.999,3163.999,3160.772,3161.999,0.3330000042915344],[1742379060000,3160.877,3161.999,3160.772,3161.999,0.24300000071525574],[1742379120000,3160.877,3161.919,3160.772,3161.772,0.1889999955892563],[1742379180000,3160.999,3163.999,3160.793,3162.919,0.17100000381469727],[1742379240000,3163.814,3163.856,3162.999,3163.856,0.027000000700354576],[1742379300000,3162.772,3164.835,3162.772,3164.814,0.18000000715255737],[1742379360000,3163.856,3164.999,3163.772,3164.835,0.1889999955892563],[1742379420000,3163.772,3164.999,3163.772,3163.898,0.16200000047683716],[1742379480000,3164.793,3165.999,3163.835,3164.835,0.1889999955892563],[1742379540000,3165.856,3166.999,3164.814,3166.898,0.2070000022649765],[1742379600000,3165.793,3167.999,3165.772,3166.877,0.1889999955892563],[1742379660000,3167.835,3167.835,3164.793,3164.814,0.1889999955892563],[1742379720000,3165.919,3165.999,3164.772,3164.793,0.07199999690055847],[1742379780000,3165.999,3165.999,3164.814,3164.877,0.1080000028014183],[1742379840000,3165.919,3166.999,3164.772,3166.999,0.15299999713897705],[1742379900000,3165.772,3166.919,3164.772,3165.814,0.36899998784065247],[1742379960000,3164.898,3165.898,3163.772,3163.999,0.2070000022649765],[1742380020000,3164.877,3165.877,3163.793,3165.772,0.14399999380111694],[1742380080000,3164.856,3164.856,3161.898,3162.835,0.12600000202655792],[1742380140000,3161.877,3162.999,3160.793,3161.919,0.17100000381469727],[1742380200000,3160.856,3163.919,3160.772,3162.835,0.45899999141693115],[1742380260000,3161.772,3164.919,3161.772,3163.999,0.47699999809265137],[1742380320000,3164.814,3164.898,3161.772,3162.999,0.17100000381469727],[1742380380000,3163.898,3163.999,3162.772,3162.835,0.45899999141693115],[1742380440000,3163.772,3163.999,3162.814,3162.877,0.25200000405311584],[1742380500000,3163.793,3164.999,3162.793,3163.856,0.296999990940094],[1742380560000,3162.793,3163.898,3162.793,3163.772,0.09000000357627869],[1742380620000,3162.999,3164.919,3162.772,3164.919,0.16200000047683716],[1742380680000,3163.835,3164.999,3163.814,3164.877,0.18000000715255737],[1742380740000,3163.835,3164.898,3163.772,3163.898,0.1080000028014183],[1742380800000,3164.793,3165.919,3163.898,3164.919,0.23399999737739563],[1742380860000,3165.772,3165.919,3163.772,3163.898,0.22499999403953552],[1742380920000,3164.814,3164.999,3163.835,3164.856,0.06300000101327896],[1742380980000,3163.898,3165.999,3163.898,3164.793,0.17100000381469727],[1742381040000,3165.877,3166.999,3163.772,3164.814,0.24300000071525574],[1742381100000,3165.856,3166.999,3164.814,3165.793,0.3059999942779541],[1742381160000,3166.999,3166.999,3165.793,3165.877,0.17100000381469727],[1742381220000,3166.772,3166.999,3165.772,3165.919,0.2160000056028366],[1742381280000,3166.999,3166.999,3165.814,3165.814,0.14399999380111694],[1742381340000,3166.999,3166.999,3162.898,3163.898,0.26100000739097595],[1742381400000,3162.919,3163.919,3162.772,3162.835,0.11699999868869781],[1742381460000,3163.877,3163.898,3161.793,3163.772,0.2160000056028366],[1742381520000,3162.856,3163.999,3161.856,3161.856,0.27900001406669617],[1742381580000,3162.919,3163.999,3161.772,3163.999,0.2070000022649765],[1742381640000,3162.835,3163.999,3161.919,3161.919,0.16200000047683716],[1742381700000,3162.898,3163.898,3161.793,3162.835,0.22499999403953552],[1742381760000,3161.835,3162.999,3161.772,3161.856,0.22499999403953552],[1742381820000,3162.856,3162.856,3160.793,3160.793,0.3330000042915344],[1742381880000,3161.835,3161.999,3160.772,3161.772,0.3330000042915344],[1742381940000,3160.877,3163.999,3160.772,3163.877,0.25200000405311584],[1742382000000,3162.898,3163.999,3160.772,3161.999,0.27000001072883606],[1742382060000,3162.999,3162.999,3161.793,3162.772,0.1889999955892563],[1742382120000,3161.814,3162.919,3161.793,3162.814,0.2070000022649765],[1742382180000,3161.877,3162.999,3159.793,3159.898,0.296999990940094],[1742382240000,3160.919,3161.919,3158.793,3160.877,0.3869999945163727],[1742382300000,3161.793,3161.919,3160.772,3161.814,0.22499999403953552],[1742382360000,3160.856,3161.919,3160.772,3160.772,0.13500000536441803],[1742382420000,3161.772,3161.772,3159.835,3159.898,0.11699999868869781],[1742382480000,3160.919,3164.793,3159.793,3163.898,0.3059999942779541],[1742382540000,3162.919,3166.999,3162.793,3164.856,0.4050000011920929],[1742382600000,3165.999,3167.999,3164.772,3167.772,0.2879999876022339],[1742382660000,3166.835,3167.999,3164.793,3164.898,0.27900001406669617],[1742382720000,3165.793,3165.999,3164.814,3164.898,0.16200000047683716],[1742382780000,3165.772,3165.999,3164.772,3164.856,0.34200000762939453],[1742382840000,3165.877,3165.877,3163.793,3163.877,0.22499999403953552],[1742382900000,3164.814,3164.999,3161.793,3162.856,0.36000001430511475],[1742382960000,3161.898,3163.877,3161.877,3162.772,0.2879999876022339],[1742383020000,3163.793,3163.919,3161.772,3161.772,0.1979999989271164],[1742383080000,3162.919,3163.999,3161.793,3163.772,0.2160000056028366],[1742383140000,3162.856,3163.999,3162.772,3163.772,0.16200000047683716],[1742383200000,3162.835,3163.999,3162.793,3163.793,0.1080000028014183],[1742383260000,3162.999,3163.856,3161.793,3162.814,0.23399999737739563],[1742383320000,3161.999,3162.999,3161.772,3162.919,0.1889999955892563],[1742383380000,3161.835,3162.999,3161.835,3162.772,0.11699999868869781],[1742383440000,3161.999,3162.999,3161.814,3162.856,0.12600000202655792],[1742383500000,3161.835,3163.999,3161.835,3162.835,0.14399999380111694],[1742383560000,3163.856,3163.877,3161.772,3162.877,0.15299999713897705],[1742383620000,3161.898,3162.999,3161.772,3162.772,0.3059999942779541],[1742383680000,3161.919,3163.793,3161.772,3162.793,0.14399999380111694],[1742383740000,3161.814,3163.898,3161.793,3162.835,0.35100001096725464],[1742383800000,3163.898,3163.999,3161.772,3162.999,0.296999990940094],[1742383860000,3161.835,3162.919,3160.772,3160.999,0.1889999955892563],[1742383920000,3161.877,3161.877,3158.772,3159.814,0.4230000078678131],[1742383980000,3158.919,3159.999,3158.772,3159.919,0.36899998784065247],[1742384040000,3158.877,3160.999,3158.814,3160.919,0.4410000145435333],[1742384100000,3159.835,3161.999,3158.772,3159.793,0.4860000014305115],[1742384160000,3158.999,3159.919,3157.814,3159.898,0.26100000739097595],[1742384220000,3158.919,3159.999,3157.814,3159.814,0.3330000042915344],[1742384280000,3158.856,3159.898,3158.772,3159.814,0.11699999868869781],[1742384340000,3158.919,3159.999,3158.772,3159.877,0.23399999737739563],[1742384400000,3158.772,3159.877,3156.772,3158.856,0.25200000405311584],[1742384460000,3157.772,3159.999,3157.772,3159.999,0.09000000357627869],[1742384520000,3158.772,3159.999,3158.772,3159.793,0.1979999989271164],[1742384580000,3158.877,3159.999,3157.772,3158.835,0.4230000078678131],[1742384640000,3157.898,3158.793,3155.772,3155.919,0.18000000715255737],[1742384700000,3156.898,3156.999,3155.772,3156.856,0.1889999955892563],[1742384760000,3155.814,3158.856,3155.772,3158.856,0.3779999911785126],[1742384820000,3157.898,3158.999,3157.772,3158.919,0.3959999978542328],[1742384880000,3157.814,3158.999,3156.814,3157.999,0.27000001072883606],[1742384940000,3156.835,3157.999,3156.772,3157.999,0.15299999713897705],[1742385000000,3156.999,3158.898,3156.772,3158.814,0.24300000071525574],[1742385060000,3159.877,3159.999,3157.772,3159.835,0.3149999976158142],[1742385120000,3159.772,3160.835,3158.793,3158.835,0.14399999380111694],[1742385180000,3159.793,3159.999,3158.772,3159.999,0.35100001096725464],[1742385240000,3159.793,3159.999,3157.814,3157.877,0.3059999942779541],[1742385300000,3158.814,3158.999,3157.772,3157.877,0.3959999978542328],[1742385360000,3158.772,3160.999,3157.772,3159.856,0.27000001072883606],[1742385420000,3160.999,3161.999,3159.772,3160.898,0.3059999942779541],[1742385480000,3159.835,3160.999,3158.772,3158.835,0.47699999809265137],[1742385540000,3159.772,3160.999,3158.793,3159.898,0.36899998784065247],[1742385600000,3160.772,3160.999,3158.772,3159.772,0.4230000078678131],[1742385660000,3160.835,3161.856,3158.793,3161.856,0.35100001096725464],[1742385720000,3160.835,3161.999,3159.898,3160.919,0.36899998784065247],[1742385780000,3161.877,3162.999,3160.772,3160.814,0.27900001406669617],[1742385840000,3161.772,3161.898,3160.835,3160.877,0.06300000101327896],[1742385900000,3161.877,3162.876,3158.877,3159.772,0.3959999978542328],[1742385960000,3158.793,3159.999,3157.772,3158.898,0.35100001096725464],[1742386020000,3157.877,3158.999,3157.793,3158.814,0.15299999713897705],[1742386080000,3157.919,3159.919,3157.835,3159.772,0.3779999911785126],[1742386140000,3158.835,3160.999,3158.772,3158.835,0.2160000056028366],[1742386200000,3159.814,3160.999,3158.877,3160.919,0.3059999942779541],[1742386260000,3159.856,3162.999,3159.814,3162.772,0.36000001430511475],[1742386320000,3161.999,3162.999,3161.772,3162.877,0.27000001072883606],[1742386380000,3161.898,3162.999,3161.772,3161.898,0.36899998784065247],[1742386440000,3162.919,3162.919,3161.772,3161.772,0.3240000009536743],[1742386500000,3162.919,3164.999,3161.772,3164.793,0.4050000011920929],[1742386560000,3163.835,3166.999,3163.835,3166.793,0.296999990940094],[1742386620000,3165.898,3166.999,3165.772,3165.793,0.23399999737739563],[1742386680000,3166.898,3167.877,3163.877,3165.814,0.414000004529953],[1742386740000,3164.856,3165.999,3164.772,3164.814,0.2879999876022339],[1742386800000,3164.814,3165.999,3163.772,3164.772,0.25200000405311584],[1742386860000,3163.835,3164.919,3162.793,3163.772,0.2160000056028366],[1742386920000,3162.898,3164.999,3162.856,3162.856,0.3149999976158142],[1742386980000,3163.999,3164.999,3162.772,3163.772,0.27000001072883606],[1742387040000,3162.772,3163.999,3161.898,3163.856,0.1979999989271164],[1742387100000,3162.793,3165.814,3162.793,3164.898,0.27000001072883606],[1742387160000,3163.919,3165.999,3163.793,3164.835,0.11699999868869781],[1742387220000,3165.793,3167.814,3164.772,3165.919,0.35100001096725464],[1742387280000,3166.898,3167.898,3165.793,3166.835,0.1889999955892563],[1742387340000,3165.793,3166.898,3165.793,3165.856,0.0989999994635582],[1742387400000,3166.793,3168.835,3166.772,3167.793,0.23399999737739563],[1742387460000,3166.919,3168.856,3166.772,3167.814,0.15299999713897705],[1742387520000,3168.772,3168.999,3167.772,3168.793,0.13500000536441803],[1742387580000,3167.999,3170.877,3167.793,3170.772,0.27900001406669617],[1742387640000,3169.814,3170.999,3167.793,3168.877,0.27900001406669617],[1742387700000,3167.814,3167.999,3166.772,3166.814,0.27000001072883606],[1742387760000,3167.835,3168.999,3166.814,3168.835,0.3330000042915344],[1742387820000,3167.772,3168.999,3166.772,3166.877,0.23399999737739563],[1742387880000,3165.814,3166.999,3163.814,3163.814,0.27900001406669617],[1742387940000,3164.835,3167.877,3163.793,3166.814,0.17100000381469727],[1742388000000,3167.835,3167.898,3166.772,3167.898,0.24300000071525574],[1742388060000,3166.898,3167.999,3166.814,3167.999,0.2160000056028366],[1742388120000,3166.814,3168.999,3166.772,3167.856,0.414000004529953],[1742388180000,3168.793,3168.898,3167.772,3168.814,0.13500000536441803],[1742388240000,3167.793,3169.856,3167.772,3168.919,0.25200000405311584],[1742388300000,3169.814,3169.999,3167.772,3167.898,0.3779999911785126],[1742388360000,3168.877,3168.919,3167.772,3167.877,0.2879999876022339],[1742388420000,3168.919,3168.999,3167.772,3167.919,0.36000001430511475],[1742388480000,3168.999,3168.999,3167.772,3167.898,0.34200000762939453],[1742388540000,3168.999,3168.999,3167.772,3167.919,0.1979999989271164],[1742388600000,3168.919,3168.999,3167.772,3168.814,0.27900001406669617],[1742388660000,3167.814,3168.999,3167.793,3167.856,0.24300000071525574],[1742388720000,3168.919,3170.999,3167.898,3170.919,0.27900001406669617],[1742388780000,3169.793,3170.999,3169.772,3169.877,0.17100000381469727],[1742388840000,3170.814,3171.999,3169.835,3171.772,0.3059999942779541],[1742388900000,3171.835,3171.999,3170.793,3170.835,0.1080000028014183],[1742388960000,3171.793,3173.814,3170.772,3172.772,0.2070000022649765],[1742389020000,3173.793,3173.919,3169.772,3170.999,0.3059999942779541],[1742389080000,3169.772,3171.999,3169.772,3170.898,0.296999990940094],[1742389140000,3171.898,3171.999,3169.772,3169.793,0.27900001406669617],[1742389200000,3170.772,3171.835,3169.772,3169.919,0.23399999737739563],[1742389260000,3170.793,3171.999,3169.814,3170.877,0.414000004529953],[1742389320000,3169.999,3171.999,3169.835,3169.856,0.414000004529953],[1742389380000,3170.856,3170.999,3169.772,3170.999,0.2070000022649765],[1742389440000,3169.772,3170.999,3168.856,3168.999,0.16200000047683716],[1742389500000,3169.898,3170.919,3168.919,3169.919,0.24300000071525574],[1742389560000,3170.877,3170.877,3167.898,3169.814,0.25200000405311584],[1742389620000,3168.814,3169.999,3168.772,3169.856,0.26100000739097595],[1742389680000,3169.999,3169.999,3167.898,3168.877,0.2879999876022339],[1742389740000,3169.772,3170.999,3168.793,3169.835,0.2160000056028366],[1742389800000,3170.814,3170.999,3167.772,3167.919,0.3869999945163727],[1742389860000,3168.898,3168.919,3167.772,3167.814,0.2160000056028366],[1742389920000,3168.898,3169.856,3167.772,3168.856,0.2160000056028366],[1742389980000,3169.898,3170.898,3168.814,3168.814,0.17100000381469727],[1742390040000,3169.814,3169.999,3168.793,3168.793,0.23399999737739563],[1742390100000,3169.793,3169.919,3168.772,3168.856,0.1979999989271164],[1742390160000,3169.793,3172.814,3168.793,3171.877,0.25200000405311584],[1742390220000,3170.814,3171.999,3170.793,3170.793,0.06300000101327896],[1742390280000,3171.835,3173.898,3170.772,3172.877,0.17100000381469727],[1742390340000,3173.793,3173.999,3172.772,3173.835,0.22499999403953552],[1742390400000,3172.856,3174.999,3172.856,3174.877,0.22499999403953552],[1742390460000,3173.772,3174.999,3173.772,3174.919,0.2160000056028366],[1742390520000,3173.835,3174.999,3172.772,3173.835,0.3869999945163727],[1742390580000,3172.814,3174.999,3172.814,3173.919,0.18000000715255737],[1742390640000,3172.919,3173.919,3172.772,3172.999,0.23399999737739563],[1742390700000,3173.856,3174.999,3173.793,3173.999,0.27000001072883606],[1742390760000,3174.793,3174.877,3172.772,3173.814,0.1979999989271164],[1742390820000,3173.772,3173.999,3171.919,3173.856,0.36899998784065247],[1742390880000,3172.877,3173.999,3171.772,3172.772,0.3149999976158142],[1742390940000,3171.835,3174.898,3171.793,3174.856,0.2879999876022339],[1742391000000,3175.772,3177.919,3169.772,3170.898,0.890999972820282],[1742391060000,3171.856,3171.856,3165.772,3168.877,0.5040000081062317],[1742391120000,3167.898,3171.898,3166.835,3171.898,0.5849999785423279],[1742391180000,3170.772,3174.999,3170.772,3172.919,0.4410000145435333],[1742391240000,3173.856,3174.877,3171.814,3174.772,0.4410000145435333],[1742391300000,3173.999,3175.835,3170.772,3171.772,0.3869999945163727],[1742391360000,3172.898,3173.814,3169.793,3169.856,0.46799999475479126],[1742391420000,3169.877,3172.999,3168.772,3172.772,0.4950000047683716],[1742391480000,3171.898,3173.999,3170.898,3172.919,0.5040000081062317],[1742391540000,3171.999,3173.919,3169.772,3169.877,0.3330000042915344],[1742391600000,3170.835,3170.999,3168.772,3168.835,0.5040000081062317],[1742391660000,3169.877,3172.919,3168.999,3171.898,0.47699999809265137],[1742391720000,3172.772,3174.999,3171.772,3172.793,0.3959999978542328],[1742391780000,3173.999,3176.919,3172.772,3175.919,0.3149999976158142],[1742391840000,3174.999,3175.999,3172.814,3172.999,0.36899998784065247],[1742391900000,3173.999,3174.999,3172.793,3172.835,0.36000001430511475],[1742391960000,3173.835,3174.999,3172.772,3173.999,0.35100001096725464],[1742392020000,3172.772,3174.919,3172.772,3172.877,0.35100001096725464],[1742392080000,3173.814,3173.999,3170.772,3170.772,0.4320000112056732],[1742392140000,3171.898,3172.856,3167.772,3168.877,0.414000004529953],[1742392200000,3167.793,3169.919,3166.793,3168.898,0.3330000042915344],[1742392260000,3170.919,3172.999,3169.793,3171.814,0.3959999978542328],[1742392320000,3172.898,3172.999,3170.772,3170.835,0.296999990940094],[1742392380000,3171.856,3172.999,3170.772,3172.898,0.36000001430511475],[1742392440000,3171.793,3173.999,3170.793,3171.772,0.3059999942779541],[1742392500000,3170.793,3173.877,3170.793,3172.898,0.23399999737739563],[1742392560000,3173.793,3174.999,3171.772,3172.814,0.5040000081062317],[1742392620000,3173.877,3173.999,3170.772,3170.772,0.4320000112056732],[1742392680000,3171.835,3172.999,3170.772,3171.835,0.27000001072883606],[1742392740000,3172.835,3172.999,3170.772,3170.919,0.3330000042915344],[1742392800000,3171.772,3172.999,3170.793,3170.919,0.44999998807907104],[1742392860000,3171.772,3171.999,3170.772,3171.814,0.4410000145435333],[1742392920000,3170.898,3171.999,3169.772,3170.877,0.35100001096725464],[1742392980000,3171.814,3171.999,3170.793,3171.793,0.36899998784065247],[1742393040000,3170.856,3171.999,3168.814,3169.856,0.4050000011920929],[1742393100000,3170.919,3171.999,3169.898,3170.999,0.5849999785423279],[1742393160000,3171.814,3171.919,3169.793,3169.835,0.4410000145435333],[1742393220000,3170.814,3171.772,3169.772,3170.835,0.46799999475479126],[1742393280000,3169.793,3170.919,3168.772,3169.814,0.296999990940094],[1742393340000,3170.835,3172.877,3169.772,3171.772,0.27900001406669617],[1742393400000,3170.772,3172.999,3170.772,3170.835,0.47699999809265137],[1742393460000,3171.877,3172.898,3169.856,3171.919,0.26100000739097595],[1742393520000,3170.793,3171.919,3167.772,3169.772,0.4950000047683716],[1742393580000,3168.898,3170.999,3168.898,3170.919,0.36899998784065247],[1742393640000,3169.898,3171.999,3169.772,3170.772,0.3240000009536743],[1742393700000,3171.898,3171.999,3169.772,3169.772,0.26100000739097595],[1742393760000,3170.772,3170.999,3168.772,3170.898,0.44999998807907104],[1742393820000,3169.814,3170.999,3168.772,3169.772,0.6389999985694885],[1742393880000,3168.898,3170.898,3168.772,3168.793,0.27000001072883606],[1742393940000,3169.877,3170.999,3167.793,3168.814,0.27000001072883606],[1742394000000,3167.814,3168.999,3166.814,3167.898,0.35100001096725464],[1742394060000,3168.793,3168.999,3165.772,3166.835,0.4230000078678131],[1742394120000,3165.999,3167.999,3164.772,3165.999,0.3240000009536743],[1742394180000,3166.835,3167.835,3165.772,3165.835,0.296999990940094],[1742394240000,3165.898,3167.999,3164.772,3165.856,0.3330000042915344],[1742394300000,3166.919,3166.999,3164.772,3165.772,0.36899998784065247],[1742394360000,3164.793,3166.999,3164.772,3165.999,0.45899999141693115],[1742394420000,3166.814,3166.999,3164.835,3166.999,0.24300000071525574],[1742394480000,3165.898,3167.835,3165.793,3165.919,0.35100001096725464],[1742394540000,3166.898,3168.898,3164.772,3168.856,0.5849999785423279],[1742394600000,3168.856,3170.877,3166.772,3166.898,0.5669999718666077],[1742394660000,3167.814,3169.999,3166.793,3167.856,0.5759999752044678],[1742394720000,3168.898,3171.856,3167.793,3169.919,0.4230000078678131],[1742394780000,3170.898,3170.999,3167.793,3168.919,0.3869999945163727],[1742394840000,3169.898,3170.919,3168.772,3170.919,0.4320000112056732],[1742394900000,3169.856,3170.999,3168.772,3169.919,0.3959999978542328],[1742394960000,3170.772,3172.919,3169.814,3172.919,0.4860000014305115],[1742395020000,3170.999,3171.999,3169.814,3171.835,0.296999990940094],[1742395080000,3170.793,3172.999,3170.772,3171.793,0.3869999945163727],[1742395140000,3170.793,3171.919,3168.898,3170.772,0.3149999976158142],[1742395200000,3169.793,3170.999,3167.772,3167.919,0.5580000281333923],[1742395260000,3168.999,3168.999,3166.772,3166.919,0.36899998784065247],[1742395320000,3167.814,3168.919,3166.772,3167.919,0.4230000078678131],[1742395380000,3168.835,3168.877,3166.793,3166.856,0.35100001096725464],[1742395440000,3167.856,3167.999,3166.772,3167.856,0.296999990940094],[1742395500000,3166.919,3168.999,3166.772,3167.898,0.4320000112056732],[1742395560000,3166.772,3167.999,3165.793,3166.772,0.4230000078678131],[1742395620000,3165.814,3166.919,3162.772,3165.898,0.36899998784065247],[1742395680000,3164.772,3167.999,3164.772,3166.999,0.4950000047683716],[1742395740000,3167.793,3167.999,3165.814,3166.898,0.3959999978542328],[1742395800000,3165.919,3166.999,3164.793,3165.772,0.36000001430511475],[1742395860000,3166.814,3166.999,3165.772,3166.814,0.3240000009536743],[1742395920000,3165.999,3168.999,3165.793,3168.999,0.3330000042915344],[1742395980000,3167.814,3169.793,3167.772,3168.793,0.26100000739097595],[1742396040000,3167.877,3168.919,3167.772,3168.856,0.2879999876022339],[1742396100000,3167.919,3168.999,3166.814,3167.835,0.34200000762939453],[1742396160000,3166.814,3168.919,3166.772,3168.877,0.4410000145435333],[1742396220000,3167.835,3168.999,3167.772,3168.999,0.2879999876022339],[1742396280000,3167.898,3168.999,3166.814,3167.919,0.2879999876022339],[1742396340000,3168.793,3168.999,3167.772,3168.856,0.34200000762939453],[1742396400000,3167.898,3168.898,3165.898,3166.814,0.35100001096725464],[1742396460000,3167.999,3168.999,3166.772,3167.835,0.3240000009536743],[1742396520000,3168.919,3168.999,3166.772,3167.919,0.3240000009536743],[1742396580000,3168.772,3168.919,3164.919,3164.919,0.3059999942779541],[1742396640000,3165.898,3165.999,3164.793,3165.793,0.24300000071525574],[1742396700000,3164.772,3167.999,3164.772,3166.877,0.296999990940094],[1742396760000,3165.793,3167.919,3165.793,3167.814,0.34200000762939453],[1742396820000,3166.999,3166.999,3163.772,3164.793,0.22499999403953552],[1742396880000,3163.999,3164.919,3163.772,3164.772,0.2879999876022339],[1742396940000,3163.999,3165.999,3163.772,3164.898,0.36000001430511475],[1742397000000,3165.877,3165.919,3163.772,3165.772,0.1979999989271164],[1742397060000,3164.898,3165.999,3163.814,3165.999,0.25200000405311584],[1742397120000,3164.898,3165.999,3164.772,3164.877,0.17100000381469727],[1742397180000,3165.835,3166.999,3164.814,3166.793,0.23399999737739563],[1742397240000,3165.856,3166.919,3165.772,3166.898,0.24300000071525574],[1742397300000,3165.877,3168.877,3165.772,3167.919,0.2879999876022339],[1742397360000,3168.856,3170.835,3166.772,3167.814,0.3059999942779541],[1742397420000,3166.814,3167.999,3165.814,3166.856,0.27900001406669617],[1742397480000,3167.772,3167.919,3165.772,3166.999,0.3149999976158142],[1742397540000,3167.877,3167.999,3165.793,3166.835,0.44999998807907104],[1742397600000,3167.814,3170.919,3166.835,3168.877,0.5580000281333923],[1742397660000,3169.877,3169.877,3168.772,3168.919,0.2070000022649765],[1742397720000,3169.919,3169.999,3168.772,3168.898,0.18299999833106995],[1742397780000,3169.856,3169.999,3168.793,3169.999,0.17100000381469727],[1742397840000,3168.919,3169.999,3167.814,3167.856,0.25200000405311584],[1742397900000,3168.898,3168.898,3167.793,3167.919,0.1080000028014183],[1742397960000,3168.835,3169.999,3167.772,3167.793,0.27000001072883606],[1742398020000,3168.919,3168.919,3166.772,3167.877,0.26100000739097595],[1742398080000,3166.919,3167.919,3166.793,3166.898,0.14399999380111694],[1742398140000,3167.898,3168.999,3165.793,3168.835,0.36000001430511475],[1742398200000,3166.999,3168.999,3166.877,3168.877,0.36000001430511475],[1742398260000,3167.999,3169.999,3167.772,3168.772,0.5490000247955322],[1742398320000,3167.814,3168.999,3167.772,3168.856,0.27000001072883606],[1742398380000,3167.919,3168.835,3166.793,3167.919,0.25200000405311584],[1742398440000,3166.772,3167.999,3166.772,3167.835,0.23399999737739563],[1742398500000,3166.814,3167.999,3165.772,3166.793,0.23399999737739563],[1742398560000,3165.999,3166.898,3165.814,3165.814,0.1979999989271164],[1742398620000,3166.835,3166.999,3165.772,3166.793,0.2070000022649765],[1742398680000,3165.856,3168.772,3165.772,3166.793,0.4860000014305115],[1742398740000,3167.898,3167.999,3166.772,3167.999,0.24300000071525574],[1742398800000,3166.835,3168.856,3165.835,3166.919,0.18000000715255737],[1742398860000,3165.919,3166.898,3165.772,3165.835,0.24300000071525574],[1742398920000,3166.898,3167.999,3165.919,3166.999,0.2879999876022339],[1742398980000,3167.814,3167.877,3165.793,3166.793,0.24300000071525574],[1742399040000,3165.856,3166.999,3164.856,3166.999,0.3240000009536743],[1742399100000,3165.999,3166.999,3164.793,3166.999,0.27900001406669617],[1742399160000,3165.793,3166.898,3164.772,3164.856,0.2879999876022339],[1742399220000,3165.835,3168.999,3165.814,3167.856,0.2879999876022339],[1742399280000,3166.772,3167.999,3165.793,3166.877,0.3059999942779541],[1742399340000,3167.772,3167.999,3165.898,3167.898,0.2160000056028366],[1742399400000,3166.999,3167.999,3165.772,3166.877,0.18000000715255737],[1742399460000,3165.835,3166.999,3165.793,3166.999,0.16200000047683716],[1742399520000,3165.835,3166.999,3165.772,3165.898,0.15299999713897705],[1742399580000,3166.856,3166.999,3164.772,3165.772,0.4320000112056732],[1742399640000,3166.898,3168.835,3165.772,3167.898,0.27000001072883606],[1742399700000,3166.856,3168.999,3166.835,3168.877,0.23399999737739563],[1742399760000,3167.856,3168.919,3165.835,3166.814,0.15299999713897705],[1742399820000,3165.919,3168.856,3165.835,3167.898,0.16200000047683716],[1742399880000,3168.919,3168.919,3165.772,3166.877,0.3630000054836273],[1742399940000,3167.835,3167.999,3165.856,3166.999,0.2070000022649765],[1742400000000,3167.919,3168.999,3166.772,3166.919,0.3959999978542328],[1742400060000,3167.856,3167.999,3166.772,3166.814,0.1979999989271164],[1742400120000,3167.793,3168.999,3166.772,3166.772,0.2070000022649765],[1742400180000,3167.856,3167.999,3166.793,3167.772,0.1889999955892563],[1742400240000,3166.793,3167.999,3166.772,3167.814,0.18000000715255737],[1742400300000,3166.772,3168.999,3166.772,3166.877,0.26100000739097595],[1742400360000,3166.835,3167.919,3166.772,3166.898,0.15299999713897705],[1742400420000,3167.814,3167.856,3164.898,3165.793,0.36000001430511475],[1742400480000,3164.814,3165.999,3163.877,3164.877,0.11699999868869781],[1742400540000,3163.793,3164.998,3162.877,3163.772,0.15299999713897705],[1742400600000,3162.999,3163.919,3160.856,3160.856,0.2070000022649765],[1742400660000,3161.835,3161.898,3160.814,3161.793,0.18000000715255737],[1742400720000,3160.856,3161.999,3160.772,3161.772,0.22499999403953552],[1742400780000,3163.877,3164.877,3162.793,3163.814,0.2160000056028366],[1742400840000,3164.898,3164.898,3161.772,3161.772,0.4050000011920929],[1742400900000,3162.793,3162.999,3161.793,3162.793,0.2879999876022339],[1742400960000,3161.772,3162.999,3160.814,3161.772,0.36899998784065247],[1742401020000,3162.856,3162.999,3160.856,3162.898,0.27000001072883606],[1742401080000,3161.877,3163.999,3161.772,3161.856,0.3330000042915344],[1742401140000,3162.814,3164.877,3161.772,3164.877,0.27900001406669617],[1742401200000,3163.877,3164.999,3162.772,3164.999,0.3330000042915344],[1742401260000,3163.772,3167.898,3163.772,3167.898,0.22499999403953552],[1742401320000,3167.772,3168.919,3166.772,3166.772,0.3779999911785126],[1742401380000,3167.793,3169.999,3165.856,3169.999,0.36000001430511475],[1742401440000,3168.877,3169.999,3168.793,3168.856,0.296999990940094],[1742401500000,3169.793,3172.772,3168.814,3172.772,0.3240000009536743],[1742401560000,3171.772,3172.999,3170.772,3171.835,0.4950000047683716],[1742401620000,3172.919,3174.919,3171.814,3173.835,0.12600000202655792],[1742401680000,3172.999,3175.999,3172.856,3174.793,0.296999990940094],[1742401740000,3173.772,3175.999,3172.772,3172.772,0.3959999978542328]]