[[1742391000000,167.492,168.502,167.492,167.492,0.1979999989271164],[1742391060000,167.492,167.492,167.492,167.492,0.3431999981403351],[1742391120000,167.492,168.092,166.992,167.772,0.36959999799728394],[1742391180000,167.282,167.492,166.332,166.332,0.22439999878406525],[1742391240000,166.332,166.892,165.832,165.952,0.2451000064611435],[1742391300000,165.952,166.922,165.612,165.612,0.3497999906539917],[1742391360000,165.612,165.612,163.952,163.962,0.6732000112533569],[1742391420000,164.292,164.582,163.962,164.252,0.3822000026702881],[1742391480000,164.252,166.282,164.252,164.892,0.31529998779296875],[1742391540000,164.892,166.102,164.892,165.882,0.2402999997138977],[1742391600000,165.882,166.082,165.882,165.882,0.21209999918937683],[1742391660000,165.592,165.832,165.052,165.052,0.603600025177002],[1742391720000,165.052,165.172,164.532,164.942,0.3903000056743622],[1742391780000,164.952,165.182,164.532,164.902,0.22200000286102295],[1742391840000,164.902,165.932,164.902,165.362,0.27480000257492065],[1742391900000,165.542,166.282,165.362,165.902,0.2535000145435333],[1742391960000,166.102,166.562,165.902,166.562,0.10920000076293945],[1742392020000,166.712,167.882,166.712,167.672,0.4814999997615814],[1742392080000,167.662,168.612,167.662,168.562,0.3635999858379364],[1742392140000,168.692,169.272,168.502,168.682,0.37770000100135803],[1742392200000,168.872,168.982,168.372,168.372,0.4763999879360199],[1742392260000,168.462,168.732,168.312,168.582,0.5315999984741211],[1742392320000,168.702,168.712,168.312,168.432,0.3822000026702881],[1742392380000,168.432,168.992,168.372,168.492,0.2526000142097473],[1742392440000,168.492,170.012,168.492,169.882,0.36090001463890076],[1742392500000,169.882,169.882,169.492,169.592,0.22020000219345093],[1742392560000,169.692,170.602,169.692,170.602,0.1347000002861023],[1742392620000,170.772,170.982,170.402,170.422,0.18569999933242798],[1742392680000,170.422,170.422,170.202,170.202,0.16740000247955322],[1742392740000,170.202,170.202,169.642,169.892,0.21449999511241913],[1742392800000,170.232,170.352,169.892,169.892,0.1527000069618225],[1742392860000,170.192,171.222,170.082,170.912,0.3765000104904175],[1742392920000,171.182,172.202,171.182,171.902,0.3336000144481659],[1742392980000,171.902,172.502,171.802,172.452,0.42089998722076416],[1742393040000,172.452,172.452,172.002,172.232,0.47130000591278076],[1742393100000,172.172,172.662,172.082,172.612,0.33629998564720154],[1742393160000,172.622,173.112,172.622,172.632,0.7200000286102295],[1742393220000,172.632,173.622,172.632,173.472,0.2897999882698059],[1742393280000,173.342,173.342,173.102,173.142,0.33899998664855957],[1742393340000,173.682,173.932,173.102,173.722,0.2517000138759613],[1742393400000,173.722,173.722,172.892,172.892,0.33059999346733093],[1742393460000,172.892,173.242,172.892,173.102,0.18479999899864197],[1742393520000,173.232,173.592,172.892,172.892,0.2639999985694885],[1742393580000,173.122,173.122,172.812,172.872,0.26249998807907104],[1742393640000,172.872,173.072,172.592,172.592,0.22619999945163727],[1742393700000,172.592,172.642,172.552,172.552,0.1103999987244606],[1742393760000,172.552,172.582,172.322,172.322,0.15929999947547913],[1742393820000,172.322,172.542,172.062,172.062,0.2513999938964844],[1742393880000,172.062,173.892,172.062,173.892,0.40860000252723694],[1742393940000,173.892,174.162,173.892,174.102,0.15839999914169312],[1742394000000,174.062,174.242,173.532,174.082,0.26969999074935913],[1742394060000,174.082,174.102,173.932,174.092,0.22619999945163727],[1742394120000,174.192,174.192,173.772,173.772,0.28049999475479126],[1742394180000,173.772,173.902,173.772,173.902,0.1542000025510788],[1742394240000,173.902,173.942,173.772,173.782,0.16740000247955322],[1742394300000,173.892,173.892,173.452,173.502,0.06599999964237213],[1742394360000,173.512,173.512,173.072,173.132,0.12630000710487366],[1742394420000,173.092,173.472,173.092,173.372,0.07680000364780426],[1742394480000,173.382,173.492,173.172,173.172,0.08009999990463257],[1742394540000,173.552,173.552,173.052,173.052,0.2037000060081482],[1742394600000,173.052,173.052,172.362,172.362,0.2184000015258789],[1742394660000,172.362,172.362,172.302,172.302,0.061799999326467514],[1742394720000,172.302,172.502,172.182,172.502,0.09239999949932098],[1742394780000,172.322,172.412,171.852,171.852,0.16019999980926514],[1742394840000,171.852,172.012,171.642,171.802,0.26159998774528503],[1742394900000,172.142,172.302,172.132,172.192,0.13379999995231628],[1742394960000,171.642,172.452,171.642,172.052,0.10320000350475311],[1742395020000,172.052,172.892,172.052,172.892,0.18150000274181366],[1742395080000,173.042,173.042,172.522,172.812,0.18240000307559967],[1742395140000,172.812,172.812,172.572,172.572,0.11879999935626984],[1742395200000,172.572,172.812,172.572,172.702,0.22619999945163727],[1742395260000,172.812,172.862,172.262,172.262,0.23849999904632568],[1742395320000,172.262,172.262,172.202,172.202,0.15839999914169312],[1742395380000,172.202,172.202,172.202,172.202,0.052799999713897705],[1742395440000,172.202,172.202,171.742,171.742,0.1509000062942505],[1742395500000,171.742,172.052,171.742,172.052,0.13289999961853027],[1742395560000,171.872,171.972,171.742,171.742,0.2912999987602234],[1742395620000,172.127,172.282,171.742,172.282,0.21299999952316284],[1742395680000,172.282,172.512,171.792,171.792,0.2160000056028366],[1742395740000,171.792,171.792,171.742,171.742,0.17159999907016754],[1742395800000,171.862,171.892,171.672,171.842,0.11969999969005585],[1742395860000,171.842,171.942,171.542,171.542,0.052799999713897705],[1742395920000,171.542,171.542,168.122,168.582,1.0188000202178955],[1742395980000,168.702,169.742,168.232,168.232,0.9315000176429749],[1742396040000,168.592,169.332,168.142,168.142,0.5529000163078308],[1742396100000,168.142,169.292,168.142,168.782,0.31529998779296875],[1742396160000,169.022,170.382,168.352,170.312,0.5336999893188477],[1742396220000,170.312,170.312,169.382,169.382,0.47369998693466187],[1742396280000,169.532,169.872,168.452,169.182,0.4496999979019165],[1742396340000,169.652,169.652,168.992,169.342,0.22709999978542328],[1742396400000,169.342,169.522,167.942,167.982,0.521399974822998],[1742396460000,167.982,168.002,167.492,167.682,0.5042999982833862],[1742396520000,167.682,167.682,166.052,166.742,0.670199990272522],[1742396580000,166.062,166.722,166.052,166.162,0.6279000043869019],[1742396640000,166.052,166.322,164.332,164.342,0.6647999882698059],[1742396700000,164.342,165.172,162.342,163.632,1.0709999799728394],[1742396760000,163.042,163.762,162.342,162.492,0.7476000189781189],[1742396820000,162.492,163.532,161.422,163.442,0.7692000269889832],[1742396880000,163.322,164.962,163.322,164.502,0.566100001335144],[1742396940000,165.512,166.732,165.032,165.792,1.1676000356674194],[1742397000000,165.792,166.932,165.552,166.592,0.3935999870300293],[1742397060000,166.682,167.882,166.452,167.442,0.6204000115394592],[1742397120000,167.502,167.502,166.272,166.272,0.9375],[1742397180000,166.272,166.902,166.272,166.332,0.5807999968528748],[1742397240000,166.792,167.342,166.662,166.942,0.4629000127315521],[1742397300000,166.942,166.942,166.362,166.622,0.3959999978542328],[1742397360000,166.362,166.422,165.942,166.252,0.4767000079154968],[1742397420000,166.252,166.542,166.102,166.472,0.22020000219345093],[1742397480000,166.682,167.592,166.472,167.382,0.41999998688697815],[1742397540000,167.332,167.832,167.192,167.282,0.3917999863624573],[1742397600000,167.282,167.572,167.282,167.572,0.21480000019073486],[1742397660000,167.542,170.272,167.542,170.002,0.9251999855041504],[1742397720000,170.102,172.322,169.982,171.722,1.3113000392913818],[1742397780000,171.722,172.962,171.722,172.182,1.0836000442504883],[1742397840000,172.182,172.712,171.992,172.012,0.675000011920929],[1742397900000,172.022,172.022,171.092,171.252,0.44040000438690186],[1742397960000,171.612,171.962,171.252,171.562,0.13379999995231628],[1742398020000,171.562,171.662,171.252,171.662,0.11460000276565552],[1742398080000,171.422,171.612,171.092,171.612,0.28619998693466187],[1742398140000,171.662,171.872,171.302,171.552,0.27149999141693115],[1742398200000,171.652,171.762,170.862,170.862,0.3935999870300293],[1742398260000,170.862,171.002,170.742,170.992,0.2160000056028366],[1742398320000,171.292,171.662,170.992,171.452,0.12540000677108765],[1742398380000,171.452,171.452,170.802,171.142,0.22439999878406525],[1742398440000,171.002,171.662,171.002,171.212,0.09239999949932098],[1742398500000,171.222,171.562,171.142,171.352,0.13379999995231628],[1742398560000,171.142,171.352,171.142,171.352,0.08009999990463257],[1742398620000,171.332,171.332,170.982,170.982,0.13199999928474426],[1742398680000,171.172,171.282,170.982,171.062,0.08100000023841858],[1742398740000,171.012,171.012,170.932,170.932,0.052799999713897705],[1742398800000,171.102,171.292,171.102,171.142,0.061799999326467514],[1742398860000,171.142,171.432,171.142,171.252,0.15839999914169312],[1742398920000,171.252,171.762,171.252,171.602,0.26249998807907104],[1742398980000,171.602,171.952,171.602,171.672,0.1460999995470047],[1742399040000,171.612,171.742,171.602,171.672,0.07919999957084656],[1742399100000,171.672,171.957,171.542,171.612,0.27390000224113464],[1742399160000,172.012,172.102,171.492,171.492,0.23759999871253967],[1742399220000,171.492,171.642,171.492,171.492,0.1023000031709671],[1742399280000,171.582,171.582,171.492,171.492,0.03959999978542328],[1742399340000,171.79,171.992,171.492,171.892,0.22529999911785126],[1742399400000,171.942,172.312,171.942,172.172,0.19920000433921814],[1742399460000,172.492,172.672,172.222,172.222,0.32670000195503235],[1742399520000,172.052,172.072,171.972,172.072,0.13199999928474426],[1742399580000,172.202,172.462,172.072,172.352,0.27720001339912415],[1742399640000,172.352,172.652,172.232,172.632,0.14190000295639038],[1742399700000,172.452,172.452,172.232,172.292,0.1460999995470047],[1742399760000,172.462,172.522,172.302,172.322,0.16740000247955322],[1742399820000,172.322,172.322,171.822,171.852,0.32760000228881836],[1742399880000,171.712,172.072,171.662,172.002,0.28200000524520874],[1742399940000,172.142,172.172,172.142,172.172,0.026399999856948853],[1742400000000,172.342,172.642,172.342,172.422,0.13289999961853027],[1742400060000,172.422,172.582,172.352,172.352,0.094200000166893],[1742400120000,172.412,173.092,172.412,172.932,0.42419999837875366],[1742400180000,172.932,173.052,172.822,172.822,0.1451999992132187],[1742400240000,172.682,172.752,172.682,172.752,0.13199999928474426],[1742400300000,172.752,173.502,172.752,173.492,0.22529999911785126],[1742400360000,173.492,173.492,173.152,173.212,0.18150000274181366],[1742400420000,173.232,173.502,173.212,173.212,0.10649999976158142],[1742400480000,173.212,173.972,173.212,173.572,0.41190001368522644],[1742400540000,173.572,173.932,173.572,173.572,0.36629998683929443],[1742400600000,173.572,173.982,173.572,173.572,0.38519999384880066],[1742400660000,173.882,173.992,173.572,173.622,0.21150000393390656],[1742400720000,173.512,173.582,173.272,173.272,0.13289999961853027],[1742400780000,173.272,173.272,172.992,172.992,0.24660000205039978],[1742400840000,172.942,173.242,172.942,173.242,0.2508000135421753],[1742400900000,173.302,173.332,173.242,173.332,0.06689999997615814],[1742400960000,173.332,173.332,172.422,172.422,0.19050000607967377],[1742401020000,172.502,172.502,171.982,171.982,0.09239999949932098],[1742401080000,171.822,172.012,171.632,171.632,0.2070000022649765],[1742401140000,171.882,172.222,171.632,172.012,0.26969999074935913],[1742401200000,172.012,172.202,171.942,172.092,0.18569999933242798],[1742401260000,171.982,172.412,171.942,172.342,0.21119999885559082],[1742401320000,172.462,172.682,172.232,172.682,0.23849999904632568],[1742401380000,172.672,172.972,172.672,172.932,0.17339999973773956],[1742401440000,172.942,172.942,172.582,172.582,0.10649999976158142],[1742401500000,172.582,172.582,172.582,172.582,0.013199999928474426],[1742401560000,172.582,172.582,172.582,172.582,0.026399999856948853],[1742401620000,172.582,172.582,172.252,172.252,0.0575999990105629],[1742401680000,172.252,172.252,171.442,171.442,0.19380000233650208],[1742401740000,171.722,171.772,171.562,171.672,0.15929999947547913],[1742401800000,171.772,171.772,171.442,171.442,0.06599999964237213],[1742401860000,171.442,171.492,171.342,171.492,0.07919999957084656],[1742401920000,171.492,171.492,171.452,171.452,0.052799999713897705],[1742401980000,171.502,171.582,171.342,171.342,0.22529999911785126],[1742402040000,171.342,171.382,171.342,171.342,0.09239999949932098],[1742402100000,171.382,171.652,171.382,171.582,0.22619999945163727],[1742402160000,171.582,171.582,171.432,171.432,0.061799999326467514],[1742402220000,171.432,171.432,171.432,171.432,0.03959999978542328],[1742402280000,171.552,171.552,171.432,171.432,0.03959999978542328],[1742402340000,171.432,171.662,171.392,171.392,0.18479999899864197],[1742402400000,171.432,171.802,171.282,171.802,0.10740000009536743],[1742402460000,171.802,172.292,171.722,171.992,0.1988999992609024],[1742402520000,172.192,172.402,172.192,172.362,0.07919999957084656],[1742402580000,172.382,172.432,172.252,172.252,0.22529999911785126],[1742402640000,172.212,172.212,171.992,171.992,0.09239999949932098],[1742402700000,171.992,172.362,171.992,172.362,0.026399999856948853],[1742402760000,172.362,172.362,172.212,172.212,0.052799999713897705],[1742402820000,172.232,172.702,172.232,172.702,0.18569999933242798],[1742402880000,172.702,172.702,172.382,172.382,0.04859999939799309],[1742402940000,172.252,172.252,172.252,172.252,0.013199999928474426],[1742403000000,172.212,172.502,172.212,172.272,0.1451999992132187],[1742403060000,172.272,172.272,172.102,172.102,0.07919999957084656],[1742403120000,172.072,172.072,172.072,172.072,0.026399999856948853],[1742403180000,172.072,172.462,172.072,172.402,0.1451999992132187],[1742403240000,172.642,172.812,172.612,172.612,0.07919999957084656],[1742403300000,172.742,172.742,172.612,172.612,0.07919999957084656],[1742403360000,172.902,172.902,172.702,172.702,0.10559999942779541],[1742403420000,172.682,172.682,171.992,171.992,0.2070000022649765],[1742403480000,171.992,172.052,171.992,171.992,0.052799999713897705],[1742403540000,171.992,172.072,171.992,172.072,0.07919999957084656],[1742403600000,172.092,172.192,172.072,172.192,0.094200000166893],[1742403660000,172.372,172.522,172.372,172.522,0.06689999997615814],[1742403720000,172.522,172.702,172.192,172.192,0.18060000240802765],[1742403780000,172.192,172.192,172.042,172.042,0.04859999939799309],[1742403840000,172.042,172.242,172.042,172.242,0.07919999957084656],[1742403900000,172.242,172.362,172.002,172.002,0.1451999992132187],[1742403960000,171.992,172.202,171.842,172.132,0.19470000267028809],[1742404020000,171.842,172.072,171.842,171.892,0.11879999935626984],[1742404080000,171.892,171.932,171.792,171.872,0.11879999935626984],[1742404140000,171.872,171.872,171.742,171.742,0.14100000262260437],[1742404200000,171.672,171.912,171.672,171.742,0.12060000002384186],[1742404260000,171.742,171.942,171.742,171.792,0.15929999947547913],[1742404320000,171.902,172.302,171.902,171.902,0.22169999778270721],[1742404380000,171.902,172.002,171.512,171.512,0.2070000022649765],[1742404440000,171.512,171.512,171.132,171.392,0.11460000276565552],[1742404500000,171.392,171.942,171.392,171.642,0.22529999911785126],[1742404560000,171.642,171.752,171.452,171.452,0.17159999907016754],[1742404620000,171.512,171.932,171.512,171.702,0.10559999942779541],[1742404680000,171.612,171.772,171.612,171.612,0.07919999957084656],[1742404740000,171.702,171.952,171.702,171.772,0.09239999949932098],[1742404800000,171.772,171.772,171.612,171.732,0.06599999964237213],[1742404860000,171.612,171.612,171.612,171.612,0.026399999856948853],[1742404920000,171.612,171.742,171.612,171.742,0.03959999978542328],[1742404980000,171.622,171.762,171.522,171.542,0.1451999992132187],[1742405040000,171.552,171.592,171.552,171.592,0.06780000030994415],[1742405100000,171.602,171.842,171.602,171.662,0.052799999713897705],[1742405160000,171.662,171.832,171.652,171.832,0.1542000025510788],[1742405220000,172.012,172.012,171.782,171.782,0.10559999942779541],[1742405280000,171.932,171.932,171.782,171.782,0.07919999957084656],[1742405340000,171.782,171.782,171.522,171.522,0.09239999949932098],[1742405400000,171.522,171.522,171.252,171.252,0.07500000298023224],[1742405460000,171.412,171.412,171.132,171.252,0.06599999964237213],[1742405520000,171.132,171.132,171.082,171.082,0.052799999713897705],[1742405580000,171.112,171.612,171.112,171.192,0.15839999914169312],[1742405640000,171.372,171.532,171.372,171.532,0.03959999978542328],[1742405700000,171.532,171.782,171.532,171.692,0.09239999949932098],[1742405760000,171.692,171.692,171.372,171.382,0.1460999995470047],[1742405820000,171.592,171.822,171.592,171.682,0.13050000369548798],[1742405880000,171.742,171.742,171.612,171.682,0.07919999957084656],[1742405940000,171.682,172.192,171.682,172.192,0.10649999976158142],[1742406000000,172.042,172.312,171.892,172.312,0.16920000314712524],[1742406060000,172.312,172.612,172.312,172.562,0.10559999942779541],[1742406120000,172.552,172.722,172.522,172.692,0.18150000274181366],[1742406240000,172.592,172.632,172.542,172.542,0.11879999935626984],[1742406300000,172.402,172.402,172.182,172.182,0.10559999942779541],[1742406360000,172.182,172.182,171.942,171.942,0.15000000596046448],[1742406420000,171.942,171.942,171.922,171.922,0.06599999964237213],[1742406480000,172.102,172.492,171.922,172.232,0.18569999933242798],[1742406540000,172.232,172.232,171.812,171.812,0.1542000025510788],[1742406600000,171.812,172.682,171.812,172.342,0.26579999923706055],[1742406660000,172.402,172.402,172.342,172.392,0.052799999713897705],[1742406720000,172.622,172.672,172.342,172.462,0.18060000240802765],[1742406780000,172.402,172.402,172.362,172.362,0.03959999978542328],[1742406840000,172.342,172.572,172.342,172.402,0.13199999928474426],[1742406900000,172.342,172.422,172.342,172.342,0.11969999969005585],[1742407020000,172.342,172.872,172.342,172.762,0.23759999871253967],[1742407080000,172.762,173.182,172.762,173.102,0.20160000026226044],[1742407140000,172.852,173.442,172.852,172.852,0.19979999959468842],[1742407200000,172.852,174.552,171.322,174.422,0.6359999775886536],[1742407260000,174.822,175.772,173.542,174.232,0.5817000269889832],[1742407320000,173.542,173.692,173.392,173.392,0.1451999992132187],[1742407380000,173.722,174.392,173.392,174.082,0.21060000360012054],[1742407440000,174.062,174.062,172.282,173.492,0.2816999852657318],[1742407500000,173.492,173.552,172.292,172.832,0.2802000045776367],[1742407560000,172.832,172.942,172.702,172.702,0.23340000212192535],[1742407620000,172.702,174.032,172.702,174.032,0.3206999897956848],[1742407680000,173.992,174.112,173.852,173.852,0.12060000002384186],[1742407740000,173.962,174.012,173.642,173.712,0.188400000333786],[1742407800000,173.712,174.492,173.712,174.492,0.259799987077713],[1742407860000,174.502,174.812,174.392,174.642,0.27570000290870667],[1742407920000,174.642,175.132,174.392,175.132,0.33180001378059387],[1742407980000,174.852,175.142,174.422,174.442,0.298799991607666],[1742408040000,174.442,174.712,174.422,174.502,0.1988999992609024],[1742408100000,174.742,175.412,174.602,175.302,0.26759999990463257],[1742408160000,175.402,175.772,175.302,175.732,0.21660000085830688],[1742408220000,175.602,175.602,175.022,175.022,0.18960000574588776],[1742408280000,175.022,175.482,175.022,175.202,0.18569999933242798],[1742408340000,175.202,175.352,175.142,175.142,0.11129999905824661],[1742408400000,175.142,175.262,175.032,175.032,0.18960000574588776],[1742408460000,175.032,175.032,174.702,174.702,0.19380000233650208],[1742408520000,174.752,175.002,174.542,174.922,0.32100000977516174],[1742408580000,174.922,175.122,174.842,174.842,0.20880000293254852],[1742408640000,175.032,175.402,174.902,175.162,0.3788999915122986],[1742408700000,175.162,175.182,174.942,174.942,0.1551000028848648],[1742408760000,174.942,174.942,174.842,174.852,0.13199999928474426],[1742408820000,174.862,175.112,174.862,175.112,0.15929999947547913],[1742408880000,175.302,175.362,174.912,174.912,0.17159999907016754],[1742408940000,174.922,174.922,174.802,174.802,0.11969999969005585],[1742409000000,174.842,175.572,174.842,175.432,0.19020000100135803],[1742409060000,175.502,176.672,175.502,176.492,0.23070000112056732],[1742409120000,176.492,176.852,176.382,176.752,0.3531000018119812],[1742409180000,176.927,177.172,176.652,176.652,0.3935999870300293],[1742409240000,176.652,177.252,176.652,177.012,0.34769999980926514],[1742409300000,177.162,177.322,176.942,176.942,0.4325999915599823],[1742409360000,177.082,177.372,176.942,177.092,0.26429998874664307],[1742409420000,177.092,177.142,176.992,176.992,0.1842000037431717],[1742409480000,176.992,176.992,175.662,175.932,0.3720000088214874],[1742409540000,175.932,176.002,175.542,175.542,0.30480000376701355],[1742409600000,175.542,176.022,175.542,175.542,0.19979999959468842],[1742409660000,175.542,175.812,175.292,175.702,0.29820001125335693],[1742409720000,175.562,176.23,175.562,176.052,0.4607999920845032],[1742409780000,175.802,176.172,175.652,175.652,0.2847000062465668],[1742409840000,175.702,176.172,175.562,176.102,0.4343999922275543],[1742409900000,176.222,176.732,176.222,176.352,0.2583000063896179],[1742409960000,176.352,176.352,175.442,175.442,0.22920000553131104],[1742410020000,175.692,175.962,175.322,175.962,0.14550000429153442],[1742410080000,175.972,176.202,175.972,175.992,0.12960000336170197],[1742410140000,175.932,176.392,175.932,176.062,0.2517000138759613],[1742410200000,176.062,176.362,176.062,176.122,0.1932000070810318],[1742410260000,176.232,176.262,176.062,176.242,0.21930000185966492],[1742410320000,176.082,176.992,176.082,176.802,0.35339999198913574],[1742410380000,176.802,177.622,176.802,177.382,0.3375000059604645],[1742410440000,177.452,177.512,177.372,177.372,0.23100000619888306],[1742410500000,177.372,177.682,177.242,177.582,0.27480000257492065],[1742410560000,177.582,177.672,177.392,177.392,0.446399986743927],[1742410620000,177.522,177.712,177.522,177.632,0.21060000360012054],[1742410680000,177.722,177.732,177.522,177.522,0.23759999871253967],[1742410740000,177.582,177.682,177.522,177.522,0.17010000348091125],[1742410800000,177.802,177.972,177.522,177.962,0.5174999833106995],[1742410860000,177.892,178.102,177.772,178.052,0.2046000063419342],[1742410920000,177.962,178.242,177.822,177.932,0.27239999175071716],[1742410980000,177.932,178.122,177.732,177.732,0.49559998512268066],[1742411040000,177.652,178.212,177.632,177.922,0.2370000034570694],[1742411100000,177.922,178.432,177.922,178.242,0.414900004863739],[1742411160000,178.152,178.552,178.152,178.552,0.19979999959468842],[1742411220000,178.432,178.542,178.382,178.532,0.4722000062465668],[1742411280000,178.532,179.112,178.472,178.902,0.29010000824928284],[1742411340000,178.842,179.042,178.742,178.942,0.17249999940395355],[1742411400000,178.992,179.612,178.942,179.152,0.5112000107765198],[1742411460000,179.152,179.152,178.572,178.772,0.45239999890327454],[1742411520000,178.772,178.832,177.822,177.822,0.4002000093460083],[1742411580000,178.52,178.542,177.822,177.822,0.18150000274181366],[1742411640000,178.102,178.542,178.102,178.392,0.14730000495910645],[1742411700000,178.412,178.712,178.392,178.712,0.16110000014305115],[1742411760000,178.712,179.272,178.502,179.012,0.40049999952316284],[1742411820000,178.852,178.972,178.652,178.772,0.3984000086784363],[1742411880000,178.772,178.772,177.782,177.782,0.45989999175071716],[1742411940000,177.782,178.472,177.632,177.892,0.26190000772476196],[1742412000000,177.922,177.922,177.492,177.492,0.17249999940395355],[1742412060000,177.492,177.492,176.452,176.452,0.4544999897480011],[1742412120000,176.592,177.062,176.592,176.752,0.25619998574256897],[1742412180000,176.752,176.752,176.302,176.402,0.29789999127388],[1742412240000,176.402,177.112,176.402,176.852,0.2402999997138977],[1742412300000,176.842,177.212,176.402,176.402,0.38190001249313354],[1742412360000,176.402,176.402,175.922,176.102,0.36629998683929443],[1742412420000,176.062,176.092,175.552,175.572,0.4284000098705292],[1742412480000,175.572,176.022,174.882,174.882,0.40139999985694885],[1742412540000,174.882,175.282,174.662,174.812,0.4262999892234802],[1742412600000,174.812,175.772,174.812,175.742,0.3774000108242035],[1742412660000,175.742,176.382,175.742,176.022,0.3831000030040741],[1742412720000,176.022,176.562,175.932,176.372,0.35339999198913574],[1742412780000,176.372,176.522,176.372,176.372,0.2906999886035919],[1742412840000,176.412,176.412,175.692,175.692,0.5099999904632568],[1742412900000,175.832,175.832,175.242,175.242,0.26969999074935913],[1742412960000,175.242,175.942,175.242,175.942,0.3944999873638153],[1742413020000,175.802,176.072,175.802,175.852,0.2799000144004822],[1742413080000,175.852,176.582,175.852,176.512,0.2175000011920929],[1742413140000,176.512,176.602,176.282,176.442,0.3179999887943268],[1742413200000,176.442,176.982,176.362,176.852,0.2280000001192093],[1742413260000,177.082,177.382,176.922,177.172,0.24240000545978546],[1742413320000,177.222,177.222,177.022,177.032,0.2160000056028366],[1742413380000,177.142,177.142,177.022,177.032,0.1988999992609024],[1742413440000,177.292,177.632,177.032,177.282,0.7113000154495239],[1742413500000,177.282,177.372,177.192,177.222,0.46050000190734863],[1742413560000,177.282,177.282,177.092,177.092,0.31439998745918274],[1742413620000,177.092,177.092,176.772,176.772,0.5396999716758728],[1742413680000,176.772,176.772,176.422,176.422,0.33149999380111694],[1742413740000,176.552,176.722,176.352,176.562,0.27149999141693115],[1742413800000,176.562,176.932,175.452,176.812,0.4388999938964844],[1742413860000,176.812,176.812,176.202,176.202,0.5169000029563904],[1742413920000,176.302,176.672,176.302,176.302,0.412200003862381],[1742413980000,176.302,176.752,176.022,176.492,0.532800018787384],[1742414040000,176.452,176.762,176.412,176.572,0.2460000067949295],[1742414100000,176.572,177.002,176.082,176.762,0.5769000053405762],[1742414160000,176.632,176.902,176.382,176.622,0.6632999777793884],[1742414220000,176.852,176.852,176.022,176.022,0.8288999795913696],[1742414280000,176.092,176.412,176.092,176.322,0.5457000136375427],[1742414340000,176.202,176.342,175.472,176.072,0.5360999703407288]]