[[1742391000000,153.532,153.602,152.882,152.882,0.2037000060081482],[1742391060000,152.762,152.762,152.382,152.382,0.03539999946951866],[1742391120000,153.052,153.082,152.382,153.082,0.08009999990463257],[1742391240000,152.382,152.382,152.382,152.382,0.013199999928474426],[1742391300000,152.382,152.382,152.382,152.382,0.013199999928474426],[1742391360000,152.382,152.382,152.382,152.382,0.11879999935626984],[1742391420000,152.382,152.382,152.382,152.382,0.07919999957084656],[1742391480000,153.312,153.312,152.382,152.382,0.04050000011920929],[1742391600000,152.492,153.522,152.492,153.262,0.07500000298023224],[1742391720000,153.392,153.392,152.852,152.852,0.08009999990463257],[1742391780000,153.792,153.792,152.942,152.942,0.03959999978542328],[1742391840000,152.852,152.852,152.852,152.852,0.013199999928474426],[1742391900000,152.852,153.612,152.852,153.422,0.11879999935626984],[1742391960000,153.422,153.422,153.422,153.422,0.026399999856948853],[1742392020000,153.422,153.422,153.422,153.422,0.013199999928474426],[1742392080000,153.272,153.272,153.272,153.272,0.013199999928474426],[1742392140000,153.272,153.392,153.272,153.392,0.06599999964237213],[1742392200000,153.572,153.572,153.572,153.572,0.027300000190734863],[1742392260000,153.392,153.672,153.392,153.652,0.11879999935626984],[1742392320000,153.752,153.882,153.752,153.882,0.052799999713897705],[1742392500000,153.882,153.882,153.882,153.882,0.026399999856948853],[1742392620000,153.882,153.912,153.882,153.912,0.06599999964237213],[1742392680000,153.902,153.982,153.882,153.882,0.19380000233650208],[1742392740000,153.992,153.992,153.882,153.882,0.03959999978542328],[1742392800000,153.882,153.882,153.882,153.882,0.06599999964237213],[1742392860000,153.842,153.842,153.842,153.842,0.013199999928474426],[1742392920000,153.862,153.862,153.702,153.702,0.052799999713897705],[1742393220000,153.702,153.702,153.662,153.662,0.026399999856948853],[1742393280000,153.662,153.662,153.582,153.582,0.06599999964237213],[1742393340000,153.392,153.392,153.392,153.392,0.052799999713897705],[1742393400000,153.392,153.392,153.392,153.392,0.013199999928474426],[1742393460000,153.212,153.292,153.212,153.292,0.07919999957084656],[1742393760000,153.212,153.212,152.792,152.792,0.15839999914169312],[1742393820000,152.922,152.992,152.922,152.992,0.026399999856948853],[1742393880000,153.002,153.052,153.002,153.052,0.052799999713897705],[1742393940000,153.052,153.062,153.052,153.062,0.026399999856948853],[1742394060000,153.192,153.192,153.122,153.132,0.03959999978542328],[1742394120000,153.122,153.122,153.062,153.062,0.03959999978542328],[1742394180000,153.062,153.062,153.062,153.062,0.013199999928474426],[1742394240000,153.062,153.062,153.062,153.062,0.013199999928474426],[1742394300000,152.802,152.802,152.802,152.802,0.013199999928474426],[1742394480000,152.802,152.802,152.802,152.802,0.026399999856948853],[1742394600000,152.892,152.892,152.802,152.802,0.014100000262260437],[1742394720000,153.012,153.012,153.012,153.012,0.026399999856948853],[1742394780000,153.012,153.012,153.012,153.012,0.013199999928474426],[1742394840000,152.912,153.072,152.912,153.072,0.027300000190734863],[1742394900000,152.932,152.932,152.802,152.802,0.052799999713897705],[1742395020000,153.342,153.352,153.342,153.352,0.014999999664723873],[1742395140000,153.372,153.372,153.372,153.372,0.013199999928474426],[1742395200000,153.372,153.382,153.372,153.382,0.03959999978542328],[1742395260000,153.342,153.742,153.342,153.692,0.07919999957084656],[1742395320000,153.242,153.242,153.242,153.242,0.013199999928474426],[1742395440000,153.692,153.862,153.242,153.842,0.061799999326467514],[1742395500000,153.842,153.842,153.842,153.842,0.013199999928474426],[1742395560000,153.882,154.062,153.872,154.062,0.07919999957084656],[1742395620000,154.062,154.062,154.062,154.062,0.03959999978542328],[1742395680000,154.062,154.062,154.062,154.062,0.013199999928474426],[1742395740000,153.732,153.912,153.732,153.912,0.026399999856948853],[1742395800000,153.992,153.992,153.992,153.992,0.026399999856948853],[1742395860000,153.912,154.022,153.912,154.022,0.027300000190734863],[1742395980000,154.022,154.022,154.022,154.022,0.013199999928474426],[1742396040000,154.022,154.022,153.832,153.832,0.0575999990105629],[1742396100000,153.832,153.832,153.832,153.832,0.013199999928474426],[1742396160000,153.832,153.932,153.832,153.932,0.03959999978542328],[1742396220000,153.832,153.832,153.832,153.832,0.013199999928474426],[1742396280000,153.832,153.832,153.832,153.832,0.013199999928474426],[1742396340000,153.972,153.972,153.972,153.972,0.0008999999845400453],[1742396400000,153.982,153.982,153.972,153.972,0.026399999856948853],[1742396520000,154.022,154.132,154.022,154.132,0.026399999856948853],[1742396640000,154.132,154.132,154.132,154.132,0.026399999856948853],[1742396700000,154.242,154.242,154.242,154.242,0.014100000262260437],[1742396760000,154.242,154.242,154.132,154.132,0.03959999978542328],[1742396820000,154.142,154.332,154.142,154.332,0.03959999978542328],[1742396880000,154.332,154.472,154.332,154.472,0.04050000011920929],[1742396940000,154.472,154.472,154.472,154.472,0.026399999856948853],[1742397000000,154.582,154.582,154.582,154.582,0.013199999928474426],[1742397060000,154.472,154.582,154.472,154.582,0.026399999856948853],[1742397120000,154.482,154.602,154.482,154.602,0.026399999856948853],[1742397180000,154.602,154.602,154.602,154.602,0.026399999856948853],[1742397300000,154.602,154.602,154.602,154.602,0.013199999928474426],[1742397360000,154.602,154.602,154.602,154.602,0.026399999856948853],[1742397420000,154.602,154.602,154.602,154.602,0.026399999856948853],[1742397720000,154.602,154.602,154.602,154.602,0.026399999856948853],[1742397780000,154.602,154.602,154.602,154.602,0.013199999928474426],[1742397840000,154.472,154.472,154.472,154.472,0.013199999928474426],[1742397900000,154.472,154.602,154.472,154.602,0.03629999980330467],[1742397960000,154.602,154.602,154.602,154.602,0.013199999928474426],[1742398020000,154.602,154.602,154.602,154.602,0.03959999978542328],[1742398080000,154.602,154.602,154.602,154.602,0.013199999928474426],[1742398140000,154.602,154.602,154.432,154.432,0.04859999939799309],[1742398200000,154.432,154.432,154.372,154.372,0.06599999964237213],[1742398260000,154.382,154.572,154.382,154.572,0.06599999964237213],[1742398320000,154.582,154.582,154.482,154.482,0.04050000011920929],[1742398380000,154.482,154.482,154.482,154.482,0.026399999856948853],[1742398440000,154.572,154.572,154.572,154.572,0.03959999978542328],[1742398500000,154.572,154.632,154.572,154.632,0.052799999713897705],[1742398560000,154.642,154.642,154.632,154.632,0.03959999978542328],[1742398620000,154.632,154.632,154.632,154.632,0.013199999928474426],[1742398920000,154.692,154.802,154.692,154.802,0.08100000023841858],[1742399040000,154.802,154.802,154.712,154.712,0.026399999856948853],[1742399100000,154.782,154.782,154.782,154.782,0.013199999928474426],[1742399160000,154.782,154.802,154.712,154.712,0.052799999713897705],[1742399220000,154.712,154.712,154.712,154.712,0.013199999928474426],[1742399400000,154.712,154.712,154.712,154.712,0.026399999856948853],[1742399460000,154.712,154.712,154.622,154.662,0.053700000047683716],[1742399520000,154.662,154.662,154.382,154.382,0.06599999964237213],[1742399760000,154.382,154.382,154.382,154.382,0.013199999928474426],[1742399820000,154.382,154.382,154.382,154.382,0.013199999928474426],[1742400000000,154.492,154.682,154.382,154.382,0.06270000338554382],[1742400060000,154.492,154.652,154.382,154.382,0.04050000011920929],[1742400120000,154.612,154.792,154.612,154.622,0.06689999997615814],[1742400180000,154.622,154.682,154.622,154.622,0.052799999713897705],[1742400240000,154.622,154.672,154.622,154.672,0.026399999856948853],[1742400360000,154.712,154.712,154.712,154.712,0.013199999928474426],[1742400420000,154.832,154.832,154.722,154.722,0.027300000190734863],[1742400480000,154.722,154.722,154.672,154.672,0.03959999978542328],[1742400600000,154.672,154.672,154.462,154.462,0.08879999816417694],[1742400720000,154.462,154.462,154.382,154.382,0.06599999964237213],[1742400840000,154.382,154.382,154.382,154.382,0.013199999928474426],[1742400960000,154.422,154.422,154.422,154.422,0.052799999713897705],[1742401020000,154.532,154.532,154.532,154.532,0.013199999928474426],[1742401080000,154.532,154.652,154.532,154.652,0.014100000262260437],[1742401140000,154.652,154.652,154.652,154.652,0.026399999856948853],[1742401260000,154.652,154.652,154.652,154.652,0.026399999856948853],[1742401320000,154.652,154.652,154.652,154.652,0.013199999928474426],[1742401380000,154.662,154.772,154.662,154.772,0.026399999856948853],[1742401440000,154.782,154.782,154.772,154.772,0.026399999856948853],[1742401560000,154.782,154.782,154.772,154.772,0.03959999978542328],[1742401680000,154.712,154.712,154.712,154.712,0.013199999928474426],[1742401740000,154.692,154.692,154.532,154.582,0.03959999978542328],[1742401980000,154.592,154.592,154.512,154.512,0.052799999713897705],[1742402040000,154.512,154.512,154.512,154.512,0.013199999928474426],[1742402100000,154.512,154.512,154.502,154.502,0.026399999856948853],[1742402160000,154.382,154.382,154.372,154.372,0.026399999856948853],[1742402340000,154.432,154.432,154.372,154.372,0.03959999978542328],[1742402400000,154.502,154.502,154.502,154.502,0.03959999978542328],[1742402520000,154.392,154.542,154.392,154.542,0.053700000047683716],[1742402580000,154.542,154.542,154.372,154.372,0.04859999939799309],[1742402700000,154.392,154.392,154.372,154.372,0.026399999856948853],[1742402760000,154.392,154.392,154.392,154.392,0.026399999856948853],[1742402820000,154.502,154.552,154.502,154.552,0.06599999964237213],[1742402940000,154.552,154.552,154.372,154.372,0.04859999939799309],[1742403060000,154.372,154.372,154.272,154.302,0.052799999713897705],[1742403120000,154.302,154.302,154.302,154.302,0.013199999928474426],[1742403180000,154.272,154.302,154.272,154.302,0.026399999856948853],[1742403240000,154.292,154.302,154.292,154.302,0.052799999713897705],[1742403300000,154.312,154.312,154.312,154.312,0.013199999928474426],[1742403420000,154.302,154.302,154.302,154.302,0.013199999928474426],[1742403480000,154.272,154.302,154.272,154.302,0.026399999856948853],[1742403600000,154.292,154.302,154.292,154.302,0.026399999856948853],[1742403660000,154.272,154.302,154.202,154.202,0.07919999957084656],[1742403720000,154.202,154.202,154.162,154.172,0.07919999957084656],[1742403780000,154.162,154.202,154.162,154.202,0.03959999978542328],[1742403840000,154.202,154.302,154.202,154.302,0.13199999928474426],[1742403900000,154.212,154.282,154.212,154.212,0.08009999990463257],[1742403960000,154.162,154.162,154.162,154.162,0.026399999856948853],[1742404140000,154.112,154.112,154.112,154.112,0.052799999713897705],[1742404260000,154.122,154.122,154.122,154.122,0.0008999999845400453],[1742404320000,154.122,154.122,154.112,154.112,0.03959999978542328],[1742404380000,153.942,153.942,153.942,153.942,0.013199999928474426],[1742404440000,153.942,154.002,153.942,153.992,0.06599999964237213],[1742404500000,153.942,153.942,153.902,153.902,0.052799999713897705],[1742404560000,153.902,153.902,153.792,153.792,0.061799999326467514],[1742404620000,153.792,153.792,153.792,153.792,0.013199999928474426],[1742404680000,153.792,153.792,153.482,153.482,0.09239999949932098],[1742404740000,153.522,153.702,153.482,153.482,0.10649999976158142],[1742404800000,153.492,153.492,153.492,153.492,0.013199999928474426],[1742404860000,153.492,153.492,153.492,153.492,0.026399999856948853],[1742404980000,153.652,153.652,153.492,153.492,0.03959999978542328],[1742405040000,153.652,153.652,153.652,153.652,0.013199999928474426],[1742405100000,153.492,153.642,153.492,153.492,0.03959999978542328],[1742405160000,153.662,153.662,153.662,153.662,0.013199999928474426],[1742405220000,153.672,153.762,153.672,153.762,0.052799999713897705],[1742405280000,153.852,153.852,153.752,153.752,0.06599999964237213],[1742405340000,153.652,153.652,153.652,153.652,0.026399999856948853],[1742405460000,153.662,153.692,153.652,153.672,0.09239999949932098],[1742405520000,153.652,153.692,153.652,153.652,0.093299999833107],[1742405580000,153.652,153.652,153.652,153.652,0.026399999856948853],[1742405700000,153.652,153.652,153.652,153.652,0.013199999928474426],[1742405760000,153.752,153.752,153.752,153.752,0.013199999928474426],[1742405820000,153.792,153.792,153.682,153.682,0.093299999833107],[1742405880000,153.752,153.812,153.702,153.702,0.08100000023841858],[1742405940000,153.652,153.702,153.652,153.652,0.06599999964237213],[1742406060000,153.682,153.682,153.682,153.682,0.03959999978542328],[1742406120000,153.692,153.692,153.692,153.692,0.026399999856948853],[1742406180000,153.882,153.882,153.702,153.852,0.10559999942779541],[1742406240000,153.862,153.872,153.672,153.742,0.052799999713897705],[1742406360000,153.742,153.742,153.742,153.742,0.03959999978542328],[1742406420000,153.742,153.742,153.742,153.742,0.03959999978542328],[1742406480000,153.742,153.742,153.492,153.492,0.08820000290870667],[1742406540000,153.492,153.542,153.492,153.492,0.053700000047683716],[1742406600000,153.492,153.492,153.492,153.492,0.013199999928474426],[1742406720000,153.492,153.492,153.492,153.492,0.013199999928474426],[1742406840000,153.612,153.612,153.612,153.612,0.013199999928474426],[1742406900000,153.612,153.612,153.612,153.612,0.026399999856948853],[1742406960000,153.612,153.612,153.612,153.612,0.013199999928474426],[1742407020000,153.612,153.612,153.612,153.612,0.03959999978542328],[1742407080000,153.662,153.662,153.492,153.492,0.053700000047683716],[1742407140000,153.492,153.492,153.492,153.492,0.013199999928474426],[1742407200000,153.492,153.862,153.002,153.852,0.257999986410141],[1742407260000,153.852,153.942,153.422,153.422,0.13379999995231628],[1742407320000,153.292,153.952,153.292,153.612,0.20340000092983246],[1742407380000,153.952,153.952,153.612,153.742,0.05550000071525574],[1742407440000,153.862,153.862,153.862,153.862,0.053700000047683716],[1742407500000,153.862,153.862,153.642,153.642,0.08399999886751175],[1742407560000,153.642,153.642,153.562,153.562,0.022199999541044235],[1742407620000,153.562,153.732,153.562,153.582,0.08100000023841858],[1742407680000,153.582,153.822,153.582,153.822,0.04050000011920929],[1742407740000,153.932,153.932,153.932,153.932,0.03959999978542328],[1742407800000,153.932,154.272,153.932,154.272,0.08009999990463257],[1742407860000,154.122,154.242,154.122,154.122,0.11879999935626984],[1742407920000,154.072,154.072,153.932,154.062,0.094200000166893],[1742407980000,154.062,154.202,154.062,154.062,0.08190000057220459],[1742408040000,154.112,154.112,154.062,154.062,0.026399999856948853],[1742408100000,154.182,154.182,154.182,154.182,0.013199999928474426],[1742408160000,154.062,154.252,154.062,154.252,0.08009999990463257],[1742408220000,154.242,154.242,154.242,154.242,0.013199999928474426],[1742408340000,154.192,154.192,154.192,154.192,0.013199999928474426],[1742408460000,154.302,154.302,154.242,154.242,0.027300000190734863],[1742408520000,154.192,154.652,154.192,154.502,0.10740000009536743],[1742408580000,154.502,154.502,154.492,154.492,0.09239999949932098],[1742408640000,154.492,154.552,154.492,154.552,0.014100000262260437],[1742408700000,154.712,154.782,154.352,154.402,0.06599999964237213],[1742408760000,154.352,154.352,154.352,154.352,0.026399999856948853],[1742408820000,154.242,154.242,154.232,154.232,0.03959999978542328],[1742408880000,154.172,154.172,154.002,154.002,0.03539999946951866],[1742408940000,154.002,154.132,154.002,154.002,0.08009999990463257],[1742409000000,154.172,154.212,154.172,154.212,0.027300000190734863],[1742409060000,154.222,154.437,154.222,154.222,0.09510000050067902],[1742409180000,154.222,154.222,154.222,154.222,0.013199999928474426],[1742409240000,154.212,154.212,154.122,154.142,0.05849999934434891],[1742409300000,154.142,154.162,154.142,154.152,0.094200000166893],[1742409360000,154.162,154.472,154.162,154.472,0.094200000166893],[1742409420000,154.472,154.472,154.472,154.472,0.013199999928474426],[1742409480000,154.472,154.472,154.342,154.342,0.07919999957084656],[1742409540000,154.342,154.342,154.342,154.342,0.026399999856948853],[1742409600000,154.342,154.342,154.282,154.282,0.06599999964237213],[1742409660000,154.282,154.522,154.142,154.522,0.16200000047683716],[1742409720000,154.422,154.632,154.312,154.532,0.06870000064373016],[1742409780000,154.532,154.532,154.532,154.532,0.026399999856948853],[1742409840000,154.532,154.772,154.532,154.622,0.08370000123977661],[1742409900000,154.622,154.622,154.622,154.622,0.013199999928474426],[1742409960000,154.612,154.612,154.522,154.522,0.052799999713897705],[1742410020000,154.472,154.472,154.472,154.472,0.013199999928474426],[1742410080000,154.492,154.492,154.492,154.492,0.0008999999845400453],[1742410260000,154.482,154.482,154.342,154.342,0.07919999957084656],[1742410320000,154.442,154.482,154.442,154.442,0.028200000524520874],[1742410380000,154.442,154.442,154.442,154.442,0.013199999928474426],[1742410440000,154.442,154.442,154.442,154.442,0.03959999978542328],[1742410500000,154.512,154.572,154.512,154.572,0.04050000011920929],[1742410560000,154.572,154.582,154.572,154.582,0.053700000047683716],[1742410620000,154.582,154.752,154.442,154.752,0.10740000009536743],[1742410680000,154.822,154.832,154.752,154.752,0.05460000038146973],[1742410740000,154.702,154.702,154.702,154.702,0.03959999978542328],[1742410800000,154.742,155.05,154.732,154.812,0.030899999663233757],[1742410920000,154.952,154.952,154.702,154.702,0.03959999978542328],[1742410980000,154.842,154.842,154.842,154.842,0.013199999928474426],[1742411100000,154.852,154.852,154.852,154.852,0.013199999928474426],[1742411160000,154.852,154.862,154.702,154.862,0.07500000298023224],[1742411220000,154.912,154.912,154.912,154.912,0.014100000262260437],[1742411280000,154.862,154.892,154.702,154.702,0.07919999957084656],[1742411340000,154.972,155.072,154.922,154.922,0.09239999949932098],[1742411400000,154.982,154.982,154.972,154.972,0.07919999957084656],[1742411460000,154.972,154.972,154.702,154.702,0.14100000262260437],[1742411520000,154.692,154.692,154.592,154.592,0.09239999949932098],[1742411580000,154.592,154.592,154.592,154.592,0.013199999928474426],[1742411640000,154.532,154.532,154.492,154.492,0.052799999713897705],[1742411700000,154.492,154.492,154.482,154.482,0.06599999964237213],[1742411760000,154.482,154.702,154.482,154.572,0.08820000290870667],[1742411820000,154.492,154.492,154.422,154.492,0.08820000290870667],[1742411880000,154.492,154.622,154.492,154.622,0.06780000030994415],[1742411940000,154.622,154.622,154.492,154.492,0.061799999326467514],[1742412000000,154.492,154.492,154.422,154.422,0.07919999957084656],[1742412060000,154.422,154.422,154.372,154.392,0.11550000309944153],[1742412120000,154.392,154.392,154.382,154.382,0.07500000298023224],[1742412180000,154.332,154.332,154.122,154.122,0.13680000603199005],[1742412240000,154.122,154.392,154.122,154.332,0.094200000166893],[1742412300000,154.332,154.332,154.332,154.332,0.03959999978542328],[1742412360000,154.162,154.322,154.162,154.322,0.06689999997615814],[1742412420000,154.242,154.242,154.122,154.122,0.09719999879598618],[1742412480000,154.122,154.192,154.122,154.192,0.053700000047683716],[1742412540000,154.142,154.192,154.122,154.122,0.11550000309944153],[1742412600000,154.132,154.212,154.132,154.212,0.1347000002861023],[1742412660000,154.212,154.212,154.212,154.212,0.09239999949932098],[1742412720000,154.212,154.372,154.212,154.372,0.093299999833107],[1742412780000,154.372,154.372,154.312,154.312,0.06599999964237213],[1742412840000,154.312,154.512,154.312,154.472,0.06599999964237213],[1742412900000,154.472,154.472,154.422,154.422,0.03959999978542328],[1742412960000,154.472,154.472,154.372,154.462,0.03720000013709068],[1742413020000,154.462,154.582,154.462,154.582,0.09239999949932098],[1742413080000,154.582,154.672,154.582,154.672,0.08009999990463257],[1742413140000,154.672,154.942,154.672,154.832,0.12150000035762787],[1742413200000,154.832,154.842,154.752,154.842,0.15839999914169312],[1742413260000,154.842,154.882,154.842,154.882,0.026399999856948853],[1742413320000,154.942,154.942,154.782,154.782,0.08820000290870667],[1742413380000,154.782,154.952,154.662,154.952,0.1965000033378601],[1742413440000,154.952,155.082,154.862,154.992,0.186599999666214],[1742413500000,154.982,154.982,154.982,154.982,0.03959999978542328],[1742413560000,154.982,154.982,154.612,154.612,0.24719999730587006],[1742413620000,154.612,154.662,154.612,154.662,0.093299999833107],[1742413680000,154.662,154.662,154.612,154.612,0.026399999856948853],[1742413740000,154.612,154.612,154.572,154.572,0.11879999935626984],[1742413800000,154.762,154.812,154.492,154.492,0.1875],[1742413860000,154.542,154.542,154.412,154.412,0.1607999950647354],[1742413920000,154.412,154.412,154.412,154.412,0.06599999964237213],[1742413980000,154.412,154.442,154.352,154.442,0.22200000286102295],[1742414040000,154.442,154.812,154.372,154.812,0.13920000195503235],[1742414100000,154.812,154.812,154.372,154.462,0.2493000030517578],[1742414160000,154.462,154.532,154.462,154.482,0.2393999993801117],[1742414220000,154.572,154.572,154.472,154.552,0.47940000891685486],[1742414280000,154.552,154.662,154.552,154.662,0.20160000026226044],[1742414340000,154.682,154.872,154.612,154.742,0.4377000033855438]]