[[1742391000000,1813.439,1813.439,1813.389,1813.389,0.03959999978542328],[1742391060000,1813.389,1813.389,1813.389,1813.389,0.026399999856948853],[1742391120000,1816.419,1816.419,1816.419,1816.419,0.013199999928474426],[1742391180000,1816.419,1816.419,1816.419,1816.419,0.013199999928474426],[1742391240000,1816.469,1820.329,1816.469,1820.329,0.053700000047683716],[1742391300000,1820.329,1825.329,1820.329,1825.279,0.11879999935626984],[1742391360000,1825.279,1825.279,1807.449,1807.449,0.03539999946951866],[1742391480000,1811.839,1811.839,1807.449,1807.449,0.09239999949932098],[1742391540000,1807.449,1815.599,1807.449,1807.449,0.03959999978542328],[1742391600000,1812.579,1812.629,1812.579,1812.629,0.026399999856948853],[1742391660000,1823.159,1823.159,1823.159,1823.159,0.013199999928474426],[1742391720000,1823.159,1823.159,1823.159,1823.159,0.013199999928474426],[1742391780000,1823.159,1823.159,1823.159,1823.159,0.026399999856948853],[1742391840000,1823.159,1823.169,1823.159,1823.169,0.052799999713897705],[1742391900000,1823.169,1823.169,1823.169,1823.169,0.03959999978542328],[1742391960000,1823.909,1823.909,1823.909,1823.909,0.026399999856948853],[1742392020000,1823.909,1824.919,1823.909,1824.919,0.052799999713897705],[1742392080000,1824.919,1824.929,1824.919,1824.929,0.026399999856948853],[1742392140000,1827.509,1827.509,1827.509,1827.509,0.026399999856948853],[1742392200000,1827.509,1827.509,1827.509,1827.509,0.013199999928474426],[1742392260000,1827.509,1831.259,1827.509,1831.259,0.06599999964237213],[1742392320000,1831.309,1831.309,1831.309,1831.309,0.013199999928474426],[1742392380000,1831.309,1833.829,1831.309,1833.829,0.06599999964237213],[1742392500000,1837.649,1837.649,1837.649,1837.649,0.013199999928474426],[1742392560000,1837.659,1837.659,1837.659,1837.659,0.0008999999845400453],[1742392620000,1837.659,1838.829,1837.659,1838.829,0.026399999856948853],[1742392740000,1840.989,1840.989,1840.989,1840.989,0.013199999928474426],[1742392800000,1841.059,1842.499,1841.059,1842.499,0.08100000023841858],[1742392860000,1842.499,1845.329,1842.499,1845.329,0.052799999713897705],[1742392920000,1845.329,1849.529,1845.329,1849.529,0.093299999833107],[1742392980000,1849.529,1850.469,1849.529,1850.469,0.06599999964237213],[1742393040000,1850.829,1853.829,1850.829,1853.829,0.07919999957084656],[1742393100000,1853.829,1853.829,1853.829,1853.829,0.03959999978542328],[1742393160000,1856.329,1856.329,1850.829,1850.829,0.3968999981880188],[1742393220000,1850.829,1859.829,1850.829,1852.499,0.11550000309944153],[1742393280000,1852.499,1859.829,1852.499,1852.499,0.12060000002384186],[1742393340000,1854.839,1854.849,1854.839,1854.849,0.014100000262260437],[1742393400000,1852.499,1852.499,1852.499,1852.499,0.013199999928474426],[1742393460000,1852.499,1852.499,1852.499,1852.499,0.052799999713897705],[1742393520000,1850.829,1859.379,1850.829,1859.379,0.07919999957084656],[1742393700000,1859.379,1859.379,1852.029,1852.029,0.026399999856948853],[1742393760000,1852.029,1854.289,1852.029,1854.289,0.052799999713897705],[1742393820000,1854.289,1854.699,1854.289,1854.699,0.07919999957084656],[1742393880000,1854.709,1854.729,1854.709,1854.729,0.04050000011920929],[1742393940000,1854.729,1857.459,1854.729,1857.459,0.093299999833107],[1742394060000,1857.459,1858.839,1857.459,1858.839,0.052799999713897705],[1742394120000,1858.839,1858.839,1854.269,1854.269,0.08820000290870667],[1742394180000,1854.269,1854.269,1854.269,1854.269,0.03959999978542328],[1742394240000,1854.269,1854.269,1854.269,1854.269,0.026399999856948853],[1742394300000,1854.269,1854.269,1854.269,1854.269,0.026399999856948853],[1742394360000,1854.269,1854.269,1854.269,1854.269,0.03959999978542328],[1742394420000,1854.269,1854.269,1854.269,1854.269,0.052799999713897705],[1742394480000,1850.749,1850.749,1845.249,1845.249,0.03959999978542328],[1742394600000,1845.249,1845.249,1845.249,1845.249,0.026399999856948853],[1742394660000,1846.129,1846.129,1846.129,1846.129,0.013199999928474426],[1742394720000,1846.129,1854.949,1846.129,1846.769,0.07919999957084656],[1742394780000,1846.769,1860.659,1846.769,1850.809,0.10559999942779541],[1742394840000,1853.169,1853.169,1850.809,1850.809,0.03959999978542328],[1742394900000,1850.989,1850.989,1850.989,1850.989,0.027300000190734863],[1742394960000,1850.989,1850.989,1850.989,1850.989,0.013199999928474426],[1742395020000,1853.829,1853.829,1853.829,1853.829,0.013199999928474426],[1742395140000,1853.829,1853.829,1853.829,1853.829,0.013199999928474426],[1742395200000,1855.299,1858.069,1855.299,1858.069,0.06689999997615814],[1742395260000,1859.459,1859.629,1859.459,1859.629,0.052799999713897705],[1742395320000,1859.459,1859.459,1859.459,1859.459,0.013199999928474426],[1742395440000,1859.459,1859.459,1859.459,1859.459,0.026399999856948853],[1742395500000,1859.459,1859.459,1859.459,1859.459,0.013199999928474426],[1742395560000,1859.459,1859.459,1859.459,1859.459,0.013199999928474426],[1742395620000,1859.459,1859.459,1859.459,1859.459,0.013199999928474426],[1742395680000,1859.459,1859.459,1859.459,1859.459,0.026399999856948853],[1742395740000,1859.459,1859.459,1853.829,1855.729,0.053700000047683716],[1742395800000,1853.829,1853.829,1853.829,1853.829,0.013199999928474426],[1742395860000,1853.829,1858.309,1853.829,1858.309,0.014100000262260437],[1742396100000,1858.309,1858.309,1858.309,1858.309,0.026399999856948853],[1742396160000,1858.309,1858.309,1858.309,1858.309,0.026399999856948853],[1742396220000,1858.309,1858.349,1858.309,1858.349,0.026399999856948853],[1742396280000,1859.049,1859.049,1859.049,1859.049,0.026399999856948853],[1742396340000,1859.049,1859.049,1859.049,1859.049,0.03959999978542328],[1742396400000,1859.049,1859.049,1859.049,1859.049,0.03959999978542328],[1742396460000,1859.049,1859.049,1859.049,1859.049,0.026399999856948853],[1742396520000,1859.049,1862.829,1859.049,1862.829,0.06599999964237213],[1742396580000,1863.499,1863.499,1858.309,1861.469,0.07919999957084656],[1742396640000,1863.339,1868.569,1861.469,1868.569,0.12240000069141388],[1742396700000,1863.169,1863.169,1863.169,1863.169,0.026399999856948853],[1742396760000,1863.169,1863.169,1863.169,1863.169,0.026399999856948853],[1742396820000,1863.169,1863.169,1863.169,1863.169,0.013199999928474426],[1742396880000,1863.169,1863.169,1863.169,1863.169,0.026399999856948853],[1742396940000,1863.169,1863.169,1863.169,1863.169,0.013199999928474426],[1742397000000,1863.169,1863.169,1863.169,1863.169,0.013199999928474426],[1742397060000,1868.479,1868.479,1868.479,1868.479,0.026399999856948853],[1742397120000,1868.479,1868.479,1868.479,1868.479,0.026399999856948853],[1742397180000,1868.479,1868.479,1868.479,1868.479,0.013199999928474426],[1742397480000,1868.479,1868.479,1863.169,1865.429,0.03539999946951866],[1742397600000,1863.169,1863.169,1863.169,1863.169,0.026399999856948853],[1742397660000,1866.039,1866.089,1866.039,1866.039,0.04859999939799309],[1742397720000,1869.479,1870.219,1866.039,1866.159,0.08009999990463257],[1742397960000,1868.459,1868.459,1868.459,1868.459,0.026399999856948853],[1742398020000,1868.459,1868.459,1866.159,1866.159,0.052799999713897705],[1742398080000,1866.829,1866.829,1866.829,1866.829,0.013199999928474426],[1742398140000,1866.829,1866.829,1866.829,1866.829,0.026399999856948853],[1742398200000,1866.829,1866.829,1866.829,1866.829,0.026399999856948853],[1742398320000,1869.959,1869.959,1869.959,1869.959,0.027300000190734863],[1742398380000,1869.959,1869.959,1869.959,1869.959,0.026399999856948853],[1742398500000,1869.959,1871.809,1869.959,1871.809,0.07919999957084656],[1742398560000,1872.479,1872.479,1867.319,1867.319,0.06599999964237213],[1742398620000,1871.809,1871.809,1871.809,1871.809,0.013199999928474426],[1742398680000,1871.809,1872.619,1871.809,1872.619,0.027300000190734863],[1742398740000,1872.619,1872.619,1871.809,1871.979,0.06689999997615814],[1742398800000,1871.809,1871.809,1871.809,1871.809,0.013199999928474426],[1742398980000,1871.809,1875.839,1871.809,1875.839,0.06599999964237213],[1742399040000,1875.839,1875.839,1871.829,1871.829,0.03539999946951866],[1742399100000,1871.829,1871.829,1871.829,1871.829,0.026399999856948853],[1742399160000,1871.829,1871.829,1871.819,1871.819,0.03959999978542328],[1742399220000,1869.049,1869.049,1862.759,1867.459,0.07919999957084656],[1742399280000,1862.759,1867.459,1862.759,1867.459,0.026399999856948853],[1742399340000,1866.519,1866.759,1866.519,1866.759,0.026399999856948853],[1742399400000,1869.629,1869.629,1866.769,1868.229,0.07919999957084656],[1742399460000,1868.229,1868.229,1868.219,1868.219,0.052799999713897705],[1742399520000,1868.219,1868.219,1867.449,1867.449,0.052799999713897705],[1742399580000,1869.889,1869.889,1866.769,1868.219,0.028200000524520874],[1742399640000,1869.689,1869.889,1869.689,1869.889,0.027300000190734863],[1742399700000,1869.889,1869.889,1869.889,1869.889,0.013199999928474426],[1742399760000,1872.239,1873.739,1872.239,1873.739,0.04050000011920929],[1742399820000,1873.739,1873.739,1863.599,1868.769,0.06270000338554382],[1742399940000,1868.779,1868.779,1868.779,1868.779,0.013199999928474426],[1742400000000,1869.099,1869.209,1863.599,1869.209,0.052799999713897705],[1742400060000,1863.599,1869.209,1863.599,1869.209,0.026399999856948853],[1742400120000,1870.939,1871.019,1863.599,1870.979,0.05460000038146973],[1742400300000,1870.979,1875.959,1865.299,1865.299,0.10559999942779541],[1742400360000,1866.099,1874.539,1866.099,1874.539,0.027300000190734863],[1742400420000,1873.839,1873.839,1873.839,1873.839,0.03959999978542328],[1742400540000,1865.299,1874.459,1865.299,1874.459,0.13199999928474426],[1742400600000,1874.459,1874.459,1866.959,1874.459,0.03959999978542328],[1742400660000,1872.269,1874.459,1872.269,1872.269,0.03959999978542328],[1742400720000,1871.889,1871.889,1871.889,1871.889,0.013199999928474426],[1742400780000,1871.599,1871.599,1871.589,1871.589,0.052799999713897705],[1742400840000,1871.589,1871.589,1871.589,1871.589,0.026399999856948853],[1742400900000,1871.689,1871.889,1871.599,1871.599,0.09239999949932098],[1742400960000,1871.599,1871.599,1867.429,1871.599,0.03959999978542328],[1742401020000,1867.429,1871.599,1867.429,1871.599,0.026399999856948853],[1742401080000,1873.449,1875.969,1871.679,1874.609,0.11969999969005585],[1742401140000,1874.609,1874.609,1871.879,1871.989,0.03959999978542328],[1742401320000,1874.159,1874.159,1874.159,1874.159,0.026399999856948853],[1742401500000,1874.159,1874.159,1874.159,1874.159,0.026399999856948853],[1742401560000,1874.159,1874.159,1874.159,1874.159,0.03959999978542328],[1742401680000,1875.859,1875.859,1875.859,1875.859,0.03959999978542328],[1742401740000,1875.859,1877.729,1875.499,1877.729,0.11879999935626984],[1742401800000,1877.729,1877.729,1876.109,1877.409,0.13199999928474426],[1742401860000,1877.409,1877.409,1876.109,1876.109,0.06599999964237213],[1742401920000,1877.989,1877.989,1877.989,1877.989,0.013199999928474426],[1742402040000,1877.989,1879.129,1877.989,1879.129,0.08009999990463257],[1742402160000,1879.129,1879.129,1879.129,1879.129,0.10559999942779541],[1742402220000,1879.129,1879.129,1879.129,1879.129,0.052799999713897705],[1742402280000,1879.129,1879.879,1879.129,1879.879,0.052799999713897705],[1742402340000,1879.879,1879.879,1877.409,1877.799,0.053700000047683716],[1742402400000,1877.409,1877.409,1877.409,1877.409,0.013199999928474426],[1742402460000,1877.409,1878.149,1877.409,1878.149,0.07919999957084656],[1742402520000,1878.149,1879.339,1877.929,1877.929,0.15929999947547913],[1742402640000,1878.149,1879.449,1877.409,1877.409,0.06689999997615814],[1742402700000,1877.409,1877.409,1877.409,1877.409,0.013199999928474426],[1742402820000,1878.149,1878.149,1877.409,1877.409,0.026399999856948853],[1742403060000,1877.409,1877.409,1877.409,1877.409,0.06599999964237213],[1742403120000,1877.409,1877.409,1875.979,1875.979,0.07500000298023224],[1742403300000,1877.789,1877.789,1875.979,1875.979,0.026399999856948853],[1742403360000,1873.759,1873.759,1873.759,1873.759,0.026399999856948853],[1742403420000,1873.759,1873.759,1871.689,1871.689,0.052799999713897705],[1742403480000,1871.689,1871.689,1870.259,1870.259,0.03539999946951866],[1742403540000,1872.099,1872.099,1872.099,1872.099,0.026399999856948853],[1742403600000,1870.259,1870.259,1870.259,1870.259,0.052799999713897705],[1742403660000,1870.259,1870.259,1870.259,1870.259,0.026399999856948853],[1742403720000,1868.069,1868.069,1868.069,1868.069,0.013199999928474426],[1742403780000,1863.439,1863.439,1863.439,1863.439,0.013199999928474426],[1742403900000,1865.199,1865.199,1865.199,1865.199,0.013199999928474426],[1742403960000,1865.199,1865.209,1865.199,1865.209,0.014100000262260437],[1742404020000,1865.199,1865.199,1865.199,1865.199,0.03959999978542328],[1742404080000,1865.199,1865.199,1865.199,1865.199,0.013199999928474426],[1742404140000,1865.199,1865.199,1865.199,1865.199,0.013199999928474426],[1742404200000,1865.199,1865.199,1865.199,1865.199,0.03959999978542328],[1742404320000,1865.199,1865.199,1856.479,1856.479,0.16740000247955322],[1742404380000,1856.479,1856.479,1856.479,1856.479,0.026399999856948853],[1742404440000,1855.199,1855.199,1855.199,1855.199,0.026399999856948853],[1742404500000,1859.369,1859.369,1855.199,1855.199,0.03959999978542328],[1742404560000,1859.369,1859.369,1855.199,1855.199,0.061799999326467514],[1742404620000,1855.199,1857.559,1855.199,1857.559,0.026399999856948853],[1742404680000,1857.559,1857.609,1857.559,1857.609,0.027300000190734863],[1742404740000,1857.609,1857.609,1857.609,1857.609,0.013199999928474426],[1742404920000,1857.609,1857.609,1857.609,1857.609,0.013199999928474426],[1742404980000,1857.609,1857.609,1855.199,1855.199,0.026399999856948853],[1742405040000,1855.199,1855.199,1851.939,1851.939,0.06599999964237213],[1742405100000,1851.939,1854.749,1851.939,1854.739,0.11879999935626984],[1742405160000,1856.179,1856.179,1851.939,1851.939,0.07919999957084656],[1742405220000,1858.119,1858.119,1858.119,1858.119,0.052799999713897705],[1742405340000,1858.119,1858.119,1858.119,1858.119,0.013199999928474426],[1742405400000,1858.119,1858.119,1851.939,1851.939,0.052799999713897705],[1742405460000,1851.939,1851.939,1851.939,1851.939,0.03959999978542328],[1742405520000,1851.939,1853.009,1851.939,1853.009,0.03959999978542328],[1742405580000,1853.129,1853.739,1853.129,1853.739,0.014100000262260437],[1742405640000,1853.739,1853.739,1853.739,1853.739,0.013199999928474426],[1742405700000,1851.939,1851.939,1851.939,1851.939,0.026399999856948853],[1742405760000,1851.939,1851.939,1851.939,1851.939,0.026399999856948853],[1742405820000,1851.939,1851.939,1851.939,1851.939,0.013199999928474426],[1742406060000,1851.939,1858.569,1851.939,1858.569,0.052799999713897705],[1742406120000,1858.569,1858.569,1858.569,1858.569,0.03959999978542328],[1742406180000,1851.939,1856.629,1851.939,1856.629,0.09239999949932098],[1742406240000,1855.339,1855.339,1855.339,1855.339,0.026399999856948853],[1742406300000,1855.339,1855.339,1855.339,1855.339,0.026399999856948853],[1742406360000,1855.339,1855.339,1851.579,1851.579,0.053700000047683716],[1742406420000,1851.579,1851.579,1851.579,1851.579,0.026399999856948853],[1742406480000,1851.579,1851.579,1851.579,1851.579,0.013199999928474426],[1742406540000,1851.579,1851.579,1851.579,1851.579,0.03959999978542328],[1742406660000,1852.669,1854.489,1852.669,1854.489,0.06599999964237213],[1742406720000,1854.489,1854.489,1854.489,1854.489,0.03959999978542328],[1742406780000,1854.489,1854.489,1853.699,1853.699,0.03959999978542328],[1742406960000,1853.969,1856.889,1853.969,1856.889,0.053700000047683716],[1742407020000,1856.889,1856.889,1855.069,1855.069,0.026399999856948853],[1742407080000,1855.069,1855.069,1855.069,1855.069,0.013199999928474426],[1742407140000,1853.969,1853.969,1853.969,1853.969,0.013199999928474426],[1742407200000,1853.969,1853.969,1853.699,1853.699,0.061799999326467514],[1742407260000,1858.529,1858.529,1853.699,1853.699,0.05460000038146973],[1742407320000,1853.699,1853.699,1853.699,1853.699,0.026399999856948853],[1742407380000,1853.699,1853.699,1853.699,1853.699,0.013199999928474426],[1742407440000,1853.699,1853.699,1844.519,1844.519,0.026399999856948853],[1742407500000,1852.379,1853.879,1852.379,1853.859,0.0908999964594841],[1742407560000,1853.859,1853.859,1844.519,1844.519,0.12870000302791595],[1742407620000,1850.549,1853.019,1844.519,1853.019,0.09239999949932098],[1742407680000,1853.019,1855.129,1853.019,1855.129,0.026399999856948853],[1742407740000,1855.129,1855.129,1855.129,1855.129,0.013199999928474426],[1742407800000,1855.129,1855.129,1855.129,1855.129,0.052799999713897705],[1742407860000,1855.839,1857.389,1855.839,1857.389,0.04050000011920929],[1742408100000,1857.779,1858.789,1857.779,1858.789,0.027300000190734863],[1742408280000,1859.069,1859.069,1859.069,1859.069,0.014100000262260437],[1742408340000,1863.499,1863.499,1860.389,1860.389,0.026399999856948853],[1742408460000,1860.389,1862.829,1860.389,1860.389,0.052799999713897705],[1742408640000,1861.489,1861.489,1861.489,1861.489,0.027300000190734863],[1742408700000,1860.389,1860.389,1860.389,1860.389,0.03959999978542328],[1742409000000,1862.919,1862.919,1860.479,1860.479,0.052799999713897705],[1742409120000,1860.479,1867.429,1860.479,1864.269,0.04230000078678131],[1742409180000,1863.779,1863.779,1863.779,1863.779,0.013199999928474426],[1742409300000,1864.269,1864.269,1864.269,1864.269,0.0008999999845400453],[1742409360000,1863.779,1863.779,1863.779,1863.779,0.026399999856948853],[1742409420000,1864.269,1864.269,1864.269,1864.269,0.013199999928474426],[1742409480000,1864.269,1864.269,1864.269,1864.269,0.03959999978542328],[1742409600000,1864.269,1864.269,1864.269,1864.269,0.013199999928474426],[1742409660000,1864.399,1864.399,1864.399,1864.399,0.014100000262260437],[1742409720000,1864.399,1865.739,1864.399,1864.399,0.053700000047683716],[1742409780000,1864.399,1864.399,1864.399,1864.399,0.013199999928474426],[1742409840000,1864.399,1864.399,1864.399,1864.399,0.013199999928474426],[1742409900000,1864.399,1865.779,1860.389,1860.389,0.053700000047683716],[1742409960000,1860.389,1860.389,1860.389,1860.389,0.013199999928474426],[1742410140000,1860.389,1860.389,1860.389,1860.389,0.026399999856948853],[1742410260000,1862.339,1865.809,1862.339,1865.809,0.06780000030994415],[1742410320000,1868.859,1869.659,1865.809,1869.659,0.09600000083446503],[1742410380000,1869.939,1872.439,1869.659,1872.439,0.10740000009536743],[1742410440000,1872.939,1873.149,1872.439,1872.929,0.028200000524520874],[1742410500000,1872.439,1872.439,1872.439,1872.439,0.06599999964237213],[1742410560000,1873.729,1873.769,1872.439,1873.769,0.028200000524520874],[1742410620000,1873.769,1873.769,1872.439,1872.439,0.026399999856948853],[1742410680000,1872.439,1872.499,1872.439,1872.499,0.026399999856948853],[1742410740000,1872.439,1873.119,1872.439,1873.119,0.052799999713897705],[1742410860000,1873.119,1873.119,1872.499,1872.499,0.03959999978542328],[1742410920000,1872.499,1872.499,1872.499,1872.499,0.026399999856948853],[1742410980000,1872.499,1872.499,1872.499,1872.499,0.013199999928474426],[1742411040000,1873.829,1873.829,1873.829,1873.829,0.08009999990463257],[1742411100000,1873.829,1876.359,1873.829,1876.359,0.07919999957084656],[1742411160000,1876.359,1877.539,1876.359,1877.539,0.0414000004529953],[1742411220000,1878.089,1878.089,1878.089,1878.089,0.027300000190734863],[1742411280000,1881.689,1881.689,1879.009,1879.009,0.027300000190734863],[1742411340000,1879.009,1881.689,1879.009,1881.689,0.04050000011920929],[1742411400000,1881.689,1881.689,1881.689,1881.689,0.052799999713897705],[1742411460000,1881.689,1881.789,1880.339,1880.339,0.04529999941587448],[1742411520000,1872.969,1877.769,1872.969,1876.659,0.07919999957084656],[1742411580000,1876.659,1877.769,1876.659,1877.769,0.052799999713897705],[1742411700000,1877.769,1879.009,1877.769,1877.769,0.03959999978542328],[1742411760000,1877.769,1877.769,1877.769,1877.769,0.013199999928474426],[1742411820000,1877.769,1877.769,1877.769,1877.769,0.013199999928474426],[1742411880000,1878.439,1878.439,1877.769,1877.769,0.03959999978542328],[1742411940000,1873.329,1877.769,1873.329,1873.329,0.04050000011920929],[1742412000000,1873.329,1873.329,1873.329,1873.329,0.013199999928474426],[1742412120000,1873.329,1873.329,1873.329,1873.329,0.013199999928474426],[1742412180000,1873.599,1873.599,1873.329,1873.329,0.027300000190734863],[1742412240000,1873.329,1873.329,1867.399,1871.479,0.03629999980330467],[1742412300000,1872.799,1872.799,1871.479,1871.479,0.027300000190734863],[1742412360000,1871.229,1871.229,1871.229,1871.229,0.013199999928474426],[1742412420000,1871.229,1871.229,1867.399,1867.399,0.14100000262260437],[1742412480000,1867.399,1869.949,1867.009,1867.009,0.11550000309944153],[1742412540000,1866.699,1867.019,1866.699,1866.699,0.10649999976158142],[1742412600000,1867.019,1868.029,1867.019,1867.719,0.08100000023841858],[1742412660000,1867.809,1870.299,1867.809,1869.999,0.1242000013589859],[1742412720000,1869.829,1871.579,1867.019,1871.369,0.3425999879837036],[1742412780000,1870.999,1872.669,1870.999,1872.669,0.11010000109672546],[1742412840000,1871.759,1872.509,1871.759,1871.989,0.093299999833107],[1742412900000,1871.989,1871.989,1869.999,1869.999,0.18060000240802765],[1742412960000,1869.999,1873.799,1869.999,1872.319,0.16290000081062317],[1742413020000,1871.619,1871.619,1870.099,1870.099,0.04050000011920929],[1742413080000,1876.329,1876.329,1870.099,1874.689,0.09600000083446503],[1742413140000,1875.709,1875.709,1874.829,1874.839,0.04050000011920929],[1742413200000,1874.839,1874.849,1874.839,1874.849,0.052799999713897705],[1742413260000,1874.849,1874.849,1874.849,1874.849,0.03959999978542328],[1742413320000,1874.849,1874.859,1874.849,1874.859,0.053700000047683716],[1742413380000,1874.859,1874.859,1874.859,1874.859,0.07919999957084656],[1742413440000,1875.719,1878.479,1875.719,1877.499,0.1875],[1742413500000,1876.649,1878.459,1874.749,1878.299,0.094200000166893],[1742413560000,1878.299,1878.299,1874.749,1876.859,0.1460999995470047],[1742413620000,1876.859,1876.859,1872.189,1875.789,0.09239999949932098],[1742413680000,1875.789,1875.789,1875.789,1875.789,0.07919999957084656],[1742413740000,1875.789,1875.789,1872.189,1872.189,0.07919999957084656],[1742413800000,1872.189,1872.189,1872.179,1872.179,0.07919999957084656],[1742413860000,1872.179,1872.179,1867.019,1867.019,0.12780000269412994],[1742413920000,1867.019,1867.019,1867.019,1867.019,0.03959999978542328],[1742413980000,1867.019,1867.019,1867.019,1867.019,0.09239999949932098],[1742414040000,1867.019,1867.039,1867.019,1867.039,0.17339999973773956],[1742414100000,1867.019,1870.439,1867.019,1869.709,0.1875],[1742414160000,1866.639,1870.409,1866.639,1870.409,0.27810001373291016],[1742414220000,1866.639,1872.629,1866.639,1870.739,0.2526000142097473],[1742414280000,1872.629,1872.639,1870.739,1872.629,0.17249999940395355],[1742414340000,1872.929,1873.829,1862.669,1872.829,0.3603000044822693]]