[[1742391000000,155.144,155.874,149.334,149.334,0.03240000084042549],[1742391060000,149.334,152.114,148.444,152.114,0.046799998730421066],[1742391120000,152.114,157.244,151.124,155.694,0.06120000034570694],[1742391180000,155.694,156.974,153.624,156.894,0.10440000146627426],[1742391240000,156.894,156.894,154.044,155.464,0.031199999153614044],[1742391300000,156.174,157.214,154.554,156.474,0.07199999690055847],[1742391360000,155.874,156.644,152.864,154.104,0.07320000231266022],[1742391420000,153.504,154.594,152.984,152.984,0.05400000140070915],[1742391480000,153.164,153.164,151.674,152.264,0.04320000112056732],[1742391540000,151.624,152.524,151.624,152.004,0.07559999823570251],[1742391600000,152.004,153.654,151.624,152.134,0.09839999675750732],[1742391660000,151.624,153.144,151.474,151.474,0.03720000013709068],[1742391720000,151.474,152.174,151.474,151.534,0.0575999990105629],[1742391780000,151.534,151.534,149.534,149.884,0.0575999990105629],[1742391840000,149.994,150.594,149.144,150.574,0.07919999957084656],[1742391900000,150.504,151.224,149.434,150.174,0.04439999908208847],[1742391960000,150.174,151.964,149.964,151.764,0.04800000041723251],[1742392020000,152.044,152.044,149.924,149.954,0.05040000006556511],[1742392080000,149.954,150.194,149.364,149.364,0.04439999908208847],[1742392140000,149.364,151.444,149.364,150.784,0.06360000371932983],[1742392200000,150.564,151.554,149.364,149.534,0.05040000006556511],[1742392260000,149.534,150.214,149.534,150.014,0.025200000032782555],[1742392320000,149.864,149.984,149.614,149.844,0.04560000076889992],[1742392380000,149.844,149.844,148.614,149.764,0.04439999908208847],[1742392440000,149.764,150.194,149.214,149.484,0.03359999880194664],[1742392500000,149.484,150.474,149.484,149.734,0.04919999837875366],[1742392560000,149.734,151.384,149.714,150.824,0.04320000112056732],[1742392620000,150.994,152.524,150.794,152.364,0.05999999865889549],[1742392680000,152.424,152.684,151.154,151.804,0.03480000048875809],[1742392740000,152.054,152.264,151.154,151.264,0.04800000041723251],[1742392800000,151.264,153.444,151.264,153.234,0.05999999865889549],[1742392860000,152.014,154.204,152.014,153.984,0.05040000006556511],[1742392920000,153.984,154.974,152.964,154.154,0.07320000231266022],[1742392980000,154.154,154.394,152.634,153.144,0.03840000182390213],[1742393040000,153.294,153.474,153.294,153.394,0.015599999576807022],[1742393100000,153.394,153.494,152.464,152.654,0.017999999225139618],[1742393160000,152.484,153.204,152.404,153.204,0.03840000182390213],[1742393220000,153.204,153.784,153.204,153.464,0.019200000911951065],[1742393280000,153.724,154.264,153.234,153.334,0.026399999856948853],[1742393340000,153.344,153.344,152.374,152.814,0.041999999433755875],[1742393400000,152.964,152.974,152.964,152.974,0.007199999876320362],[1742393460000,152.354,152.464,150.784,151.854,0.03240000084042549],[1742393520000,151.854,151.884,151.854,151.854,0.009600000455975533],[1742393580000,151.674,151.994,151.144,151.714,0.025200000032782555],[1742393640000,151.464,151.764,150.864,151.764,0.03959999978542328],[1742393700000,151.654,151.784,151.654,151.744,0.015599999576807022],[1742393760000,151.714,151.854,151.484,151.484,0.024000000208616257],[1742393820000,151.564,151.634,150.864,151.284,0.02160000056028366],[1742393880000,151.294,151.294,150.744,151.074,0.019200000911951065],[1742393940000,151.284,151.364,150.464,150.714,0.025200000032782555],[1742394000000,150.564,150.664,150.134,150.474,0.029999999329447746],[1742394060000,150.474,150.474,149.964,150.174,0.019200000911951065],[1742394120000,150.414,150.414,150.014,150.414,0.01679999940097332],[1742394180000,150.414,150.964,150.414,150.744,0.014399999752640724],[1742394240000,150.964,151.264,150.504,151.264,0.029999999329447746],[1742394300000,151.154,151.154,150.504,150.524,0.015599999576807022],[1742394360000,150.534,150.534,150.394,150.474,0.013199999928474426],[1742394420000,150.474,150.564,149.964,150.464,0.03480000048875809],[1742394480000,149.964,150.464,149.964,150.084,0.017999999225139618],[1742394540000,149.964,150.454,149.824,150.264,0.017999999225139618],[1742394600000,150.264,150.264,149.964,150.084,0.01679999940097332],[1742394660000,150.034,150.714,149.954,150.514,0.031199999153614044],[1742394720000,150.524,150.874,150.514,150.764,0.01679999940097332],[1742394780000,150.764,150.964,150.344,150.344,0.029999999329447746],[1742394840000,150.604,151.964,150.344,151.304,0.035999998450279236],[1742394900000,151.304,151.624,151.104,151.394,0.03359999880194664],[1742394960000,151.394,151.404,150.694,150.694,0.02759999968111515],[1742395020000,150.694,151.194,150.694,150.964,0.035999998450279236],[1742395080000,150.814,151.184,150.534,150.544,0.029999999329447746],[1742395140000,150.784,150.964,150.464,150.864,0.020400000736117363],[1742395200000,150.874,151.294,150.464,150.734,0.029999999329447746],[1742395260000,150.734,151.114,150.524,150.794,0.02280000038444996],[1742395320000,150.794,150.964,150.524,150.964,0.019200000911951065],[1742395380000,150.524,151.294,150.524,151.284,0.013199999928474426],[1742395440000,151.114,151.114,150.524,150.754,0.019200000911951065],[1742395500000,150.864,151.404,150.864,151.224,0.019200000911951065],[1742395560000,150.834,151.504,150.834,151.424,0.01679999940097332],[1742395620000,151.564,151.764,151.414,151.474,0.020400000736117363],[1742395680000,151.784,152.564,151.784,152.054,0.041999999433755875],[1742395740000,152.264,153.134,152.264,152.964,0.03480000048875809],[1742395800000,152.864,154.544,152.864,154.544,0.046799998730421066],[1742395860000,154.544,154.784,153.914,153.954,0.026399999856948853],[1742395920000,153.914,155.134,153.914,154.914,0.03720000013709068],[1742395980000,154.914,154.984,154.564,154.564,0.029999999329447746],[1742396040000,154.564,154.564,153.284,153.744,0.031199999153614044],[1742396100000,153.744,154.754,153.744,154.734,0.026399999856948853],[1742396160000,154.944,156.014,154.744,155.854,0.03959999978542328],[1742396220000,156.134,156.754,155.734,156.754,0.029999999329447746],[1742396280000,156.754,157.344,156.754,157.044,0.03359999880194664],[1742396340000,157.034,158.034,156.954,157.704,0.046799998730421066],[1742396400000,157.704,160.324,157.554,159.554,0.07800000160932541],[1742396460000,159.374,159.514,157.734,157.734,0.07919999957084656],[1742396520000,157.734,158.374,157.164,157.884,0.0551999993622303],[1742396580000,157.884,157.884,156.464,156.684,0.03480000048875809],[1742396640000,156.854,157.944,156.464,157.854,0.041999999433755875],[1742396700000,157.864,157.944,157.134,157.884,0.02280000038444996],[1742396760000,157.884,158.354,157.884,158.334,0.017999999225139618],[1742396820000,158.334,158.754,158.334,158.754,0.024000000208616257],[1742396880000,158.754,158.804,158.034,158.094,0.03840000182390213],[1742396940000,158.034,158.094,157.894,157.924,0.01679999940097332],[1742397000000,157.924,158.044,157.294,157.714,0.017999999225139618],[1742397060000,157.744,158.084,157.034,157.664,0.02759999968111515],[1742397120000,157.864,158.384,156.974,157.974,0.06360000371932983],[1742397180000,158.064,158.674,157.964,158.644,0.020400000736117363],[1742397240000,158.654,159.314,158.654,159.214,0.02879999950528145],[1742397300000,159.214,159.934,159.214,159.934,0.035999998450279236],[1742397360000,159.664,159.894,158.234,159.024,0.04320000112056732],[1742397420000,159.034,159.614,159.034,159.374,0.025200000032782555],[1742397480000,159.394,159.864,159.394,159.824,0.041999999433755875],[1742397540000,160.024,160.214,159.824,160.044,0.012000000104308128],[1742397600000,160.144,161.104,160.044,161.104,0.058800000697374344],[1742397660000,161.104,161.844,161.004,161.514,0.040800001472234726],[1742397720000,161.604,161.774,161.514,161.724,0.051600001752376556],[1742397780000,161.724,162.424,161.724,162.264,0.04320000112056732],[1742397840000,162.264,162.574,162.004,162.484,0.02280000038444996],[1742397900000,162.494,163.834,162.484,163.784,0.0851999968290329],[1742397960000,163.894,163.894,162.964,162.964,0.05400000140070915],[1742398020000,163.024,163.674,162.964,163.404,0.035999998450279236],[1742398080000,163.424,164.354,163.164,163.374,0.03840000182390213],[1742398140000,163.544,164.124,163.164,163.914,0.04560000076889992],[1742398200000,163.604,163.684,161.774,161.974,0.08879999816417694],[1742398260000,161.774,162.134,161.164,161.164,0.03840000182390213],[1742398320000,161.404,162.424,161.164,162.204,0.040800001472234726],[1742398380000,162.014,162.494,162.014,162.374,0.026399999856948853],[1742398440000,162.494,162.494,162.154,162.154,0.013199999928474426],[1742398500000,162.154,162.574,162.154,162.364,0.015599999576807022],[1742398560000,162.154,162.534,162.154,162.314,0.01080000028014183],[1742398620000,162.314,162.314,161.644,161.644,0.019200000911951065],[1742398680000,161.444,161.804,161.144,161.624,0.03720000013709068],[1742398740000,161.634,161.634,160.924,161.064,0.02280000038444996],[1742398800000,161.064,161.064,159.854,160.684,0.06840000301599503],[1742398860000,160.684,160.794,160.684,160.684,0.00839999970048666],[1742398920000,160.824,161.694,160.684,161.414,0.02879999950528145],[1742398980000,161.414,161.514,161.234,161.414,0.009600000455975533],[1742399040000,161.414,161.944,161.414,161.414,0.024000000208616257],[1742399100000,161.414,162.014,161.414,161.834,0.02280000038444996],[1742399160000,161.834,162.684,161.614,161.964,0.02280000038444996],[1742399220000,161.954,161.964,160.864,161.414,0.03959999978542328],[1742399280000,160.984,162.444,160.984,162.084,0.03240000084042549],[1742399340000,162.074,162.464,162.074,162.074,0.009600000455975533],[1742399400000,162.064,162.064,160.704,161.114,0.020400000736117363],[1742399460000,161.414,162.244,161.074,162.244,0.040800001472234726],[1742399520000,162.244,162.244,161.464,161.464,0.01679999940097332],[1742399580000,161.464,161.884,161.464,161.884,0.012000000104308128],[1742399640000,161.964,162.304,161.634,161.654,0.019200000911951065],[1742399700000,161.474,161.664,160.994,160.994,0.015599999576807022],[1742399760000,161.004,161.004,160.844,160.964,0.013199999928474426],[1742399820000,160.964,160.964,160.354,160.834,0.019200000911951065],[1742399880000,160.954,161.034,160.834,161.034,0.00839999970048666],[1742399940000,160.824,160.854,160.464,160.684,0.020400000736117363],[1742400000000,160.694,161.164,160.464,160.494,0.02160000056028366],[1742400060000,160.854,161.284,160.854,161.264,0.013199999928474426],[1742400120000,161.264,161.624,161.264,161.374,0.01679999940097332],[1742400180000,161.384,161.414,161.164,161.394,0.012000000104308128],[1742400240000,161.394,161.394,160.924,161.124,0.009600000455975533],[1742400300000,161.124,161.124,161.124,161.124,0.006000000052154064],[1742400360000,160.924,161.244,160.924,160.924,0.014399999752640724],[1742400420000,161.114,161.114,160.714,160.714,0.020400000736117363],[1742400480000,160.714,160.794,160.684,160.714,0.012000000104308128],[1742400540000,160.634,161.014,160.514,160.914,0.02160000056028366],[1742400600000,161.114,161.114,160.804,160.934,0.013199999928474426],[1742400660000,161.054,161.624,161.054,161.414,0.02160000056028366],[1742400720000,161.374,161.584,161.374,161.374,0.004800000227987766],[1742400780000,161.664,161.814,161.664,161.664,0.004800000227987766],[1742400840000,161.874,161.874,161.664,161.664,0.006000000052154064],[1742400900000,161.674,161.704,161.334,161.334,0.014399999752640724],[1742400960000,161.094,161.094,160.734,160.994,0.012000000104308128],[1742401020000,160.994,160.994,160.774,160.884,0.00839999970048666],[1742401080000,160.724,160.994,160.704,160.804,0.012000000104308128],[1742401140000,160.894,160.894,160.894,160.894,0.003599999938160181],[1742401200000,160.894,161.094,160.894,160.934,0.01080000028014183],[1742401260000,160.934,161.144,160.934,161.004,0.00839999970048666],[1742401320000,161.184,161.184,161.064,161.144,0.004800000227987766],[1742401380000,161.374,161.584,161.194,161.194,0.01679999940097332],[1742401440000,161.184,161.214,161.064,161.064,0.012000000104308128],[1742401500000,161.084,161.084,160.644,160.724,0.014399999752640724],[1742401560000,160.724,160.854,160.364,160.374,0.01080000028014183],[1742401620000,160.364,160.364,160.334,160.334,0.006000000052154064],[1742401680000,160.594,160.594,160.444,160.594,0.007199999876320362],[1742401740000,160.594,161.364,160.594,161.344,0.01679999940097332],[1742401800000,161.074,161.084,161.074,161.084,0.004800000227987766],[1742401860000,160.894,160.894,160.564,160.564,0.014399999752640724],[1742401920000,160.654,160.654,159.964,159.964,0.03720000013709068],[1742401980000,159.964,160.144,159.964,159.964,0.006000000052154064],[1742402040000,159.974,160.384,159.974,160.254,0.01080000028014183],[1742402100000,160.314,160.944,160.314,160.834,0.015599999576807022],[1742402160000,160.834,161.354,160.704,160.704,0.02160000056028366],[1742402220000,160.694,160.694,160.694,160.694,0.006000000052154064],[1742402280000,160.694,160.694,160.604,160.604,0.01080000028014183],[1742402340000,160.604,160.604,160.294,160.404,0.012000000104308128],[1742402400000,160.414,160.414,160.414,160.414,0.0012000000569969416],[1742402460000,160.584,160.594,160.424,160.514,0.01080000028014183],[1742402520000,160.584,160.594,160.514,160.514,0.003599999938160181],[1742402580000,160.564,160.904,160.564,160.684,0.013199999928474426],[1742402640000,160.684,160.694,160.514,160.694,0.009600000455975533],[1742402700000,160.704,161.004,160.514,160.884,0.02280000038444996],[1742402760000,160.894,161.124,160.894,161.064,0.01080000028014183],[1742402820000,161.064,161.164,160.964,161.064,0.012000000104308128],[1742402880000,160.944,160.944,160.944,160.944,0.002400000113993883],[1742402940000,160.944,160.944,160.274,160.274,0.01679999940097332],[1742403000000,160.274,160.274,160.184,160.184,0.015599999576807022],[1742403060000,160.034,160.034,159.614,159.744,0.020400000736117363],[1742403120000,159.754,160.544,159.754,160.264,0.019200000911951065],[1742403180000,160.324,161.184,160.324,160.834,0.02280000038444996],[1742403240000,161.034,161.034,160.534,160.824,0.015599999576807022],[1742403300000,160.884,160.884,160.834,160.834,0.006000000052154064],[1742403360000,160.844,160.884,160.844,160.884,0.004800000227987766],[1742403420000,160.904,160.964,160.884,160.964,0.009600000455975533],[1742403480000,161.064,161.724,160.974,161.724,0.015599999576807022],[1742403540000,161.764,162.214,161.764,162.214,0.01080000028014183],[1742403600000,162.384,162.484,162.214,162.474,0.017999999225139618],[1742403660000,162.474,163.414,162.474,163.414,0.013199999928474426],[1742403720000,163.414,163.414,162.064,162.124,0.03840000182390213],[1742403780000,162.124,162.254,161.614,162.254,0.013199999928474426],[1742403840000,161.654,162.564,161.524,162.314,0.024000000208616257],[1742403900000,162.324,162.324,161.304,161.764,0.026399999856948853],[1742403960000,161.764,161.954,161.764,161.774,0.014399999752640724],[1742404020000,161.774,161.914,161.314,161.914,0.009600000455975533],[1742404080000,162.084,162.084,161.904,161.904,0.012000000104308128],[1742404140000,161.744,161.764,161.744,161.764,0.01080000028014183],[1742404200000,161.764,161.864,161.764,161.764,0.009600000455975533],[1742404260000,161.764,162.054,161.764,161.774,0.00839999970048666],[1742404320000,161.784,161.894,161.784,161.894,0.009600000455975533],[1742404380000,161.964,162.144,161.964,161.984,0.01679999940097332],[1742404440000,161.974,162.254,161.974,162.104,0.01679999940097332],[1742404500000,162.104,162.134,162.104,162.134,0.013199999928474426],[1742404560000,162.134,162.134,161.934,162.104,0.013199999928474426],[1742404620000,162.104,162.114,162.104,162.114,0.004800000227987766],[1742404680000,162.114,162.224,161.934,162.164,0.012000000104308128],[1742404740000,161.934,162.164,161.934,162.164,0.01080000028014183],[1742404800000,162.164,162.164,161.164,161.264,0.019200000911951065],[1742404860000,161.264,161.434,161.264,161.334,0.013199999928474426],[1742404920000,161.344,161.404,160.734,160.734,0.01080000028014183],[1742404980000,160.734,160.944,160.384,160.764,0.012000000104308128],[1742405040000,160.764,160.814,160.384,160.814,0.007199999876320362],[1742405100000,160.824,161.324,160.824,161.164,0.02759999968111515],[1742405160000,161.164,161.204,161.164,161.204,0.00839999970048666],[1742405220000,161.204,161.274,161.204,161.274,0.00839999970048666],[1742405280000,161.284,161.304,161.284,161.304,0.006000000052154064],[1742405340000,161.304,161.304,161.064,161.064,0.01080000028014183],[1742405400000,161.064,161.064,161.064,161.064,0.002400000113993883],[1742405460000,161.064,161.064,161.064,161.064,0.01080000028014183],[1742405520000,161.064,161.064,160.364,160.784,0.007199999876320362],[1742405580000,160.834,160.834,160.294,160.404,0.020400000736117363],[1742405640000,160.414,161.044,160.414,160.864,0.017999999225139618],[1742405700000,160.974,161.334,160.884,160.884,0.01080000028014183],[1742405760000,160.884,160.884,160.634,160.654,0.01679999940097332],[1742405820000,160.384,160.664,160.384,160.524,0.04800000041723251],[1742405880000,160.534,160.554,160.214,160.384,0.024000000208616257],[1742405940000,160.384,160.774,160.384,160.564,0.013199999928474426],[1742406000000,160.744,160.834,160.574,160.614,0.029999999329447746],[1742406060000,160.624,160.664,160.494,160.504,0.017999999225139618],[1742406120000,160.394,160.394,160.074,160.074,0.019200000911951065],[1742406180000,160.074,160.154,159.704,159.874,0.015599999576807022],[1742406240000,159.874,159.874,159.044,159.464,0.026399999856948853],[1742406300000,159.464,159.464,159.094,159.264,0.015599999576807022],[1742406360000,159.264,159.814,159.264,159.814,0.012000000104308128],[1742406420000,159.884,160.044,159.814,159.914,0.013199999928474426],[1742406480000,159.934,160.464,159.934,160.144,0.017999999225139618],[1742406540000,160.144,160.144,159.904,159.974,0.012000000104308128],[1742406600000,160.014,160.494,160.014,160.494,0.015599999576807022],[1742406660000,160.504,160.744,160.484,160.554,0.013199999928474426],[1742406720000,160.564,160.614,160.554,160.574,0.007199999876320362],[1742406780000,159.984,160.504,159.984,160.504,0.015599999576807022],[1742406840000,160.454,160.454,160.234,160.234,0.013199999928474426],[1742406900000,160.194,160.194,159.554,159.554,0.020400000736117363],[1742406960000,159.554,160.324,159.554,160.204,0.012000000104308128],[1742407020000,160.214,160.434,160.214,160.274,0.004800000227987766],[1742407080000,160.004,160.274,160.004,160.004,0.009600000455975533],[1742407140000,160.004,160.164,159.974,159.974,0.015599999576807022],[1742407200000,159.764,161.044,159.024,160.644,0.03959999978542328],[1742407260000,160.844,160.844,160.844,160.844,0.013199999928474426],[1742407320000,160.844,160.844,160.644,160.644,0.01080000028014183],[1742407380000,160.644,160.834,160.644,160.834,0.004800000227987766],[1742407440000,160.904,161.074,160.734,160.824,0.015599999576807022],[1742407500000,160.824,160.914,160.754,160.874,0.025200000032782555],[1742407560000,161.124,161.124,160.274,160.284,0.029999999329447746],[1742407620000,160.284,160.454,160.284,160.294,0.012000000104308128],[1742407680000,160.294,160.644,160.274,160.384,0.02160000056028366],[1742407740000,160.384,160.734,160.384,160.734,0.015599999576807022],[1742407800000,160.834,161.104,160.734,161.104,0.01679999940097332],[1742407860000,161.114,161.554,161.114,161.424,0.025200000032782555],[1742407920000,161.554,161.754,161.434,161.614,0.009600000455975533],[1742407980000,161.624,161.984,161.424,161.424,0.02160000056028366],[1742408040000,161.424,161.764,161.424,161.554,0.020400000736117363],[1742408100000,161.754,161.754,161.564,161.634,0.00839999970048666],[1742408160000,161.634,161.954,161.534,161.534,0.017999999225139618],[1742408220000,161.444,161.444,161.374,161.374,0.007199999876320362],[1742408280000,161.444,161.504,161.094,161.094,0.025200000032782555],[1742408340000,160.944,161.744,160.944,161.744,0.02759999968111515],[1742408400000,161.744,161.744,161.384,161.384,0.013199999928474426],[1742408460000,161.314,161.784,161.314,161.484,0.013199999928474426],[1742408520000,161.714,161.714,161.484,161.714,0.007199999876320362],[1742408580000,161.714,162.094,161.624,161.894,0.02160000056028366],[1742408640000,161.904,162.384,161.904,162.384,0.020400000736117363],[1742408700000,162.384,162.634,162.204,162.374,0.017999999225139618],[1742408760000,162.374,162.504,162.224,162.364,0.02160000056028366],[1742408820000,162.224,162.224,161.784,161.784,0.020400000736117363],[1742408880000,161.954,162.124,161.954,162.014,0.013199999928474426],[1742408940000,162.044,162.224,162.004,162.054,0.01080000028014183],[1742409000000,162.224,162.694,162.054,162.684,0.019200000911951065],[1742409060000,162.864,163.084,162.824,162.874,0.014399999752640724],[1742409120000,162.914,163.564,162.914,163.434,0.025200000032782555],[1742409180000,163.434,163.454,163.334,163.334,0.017999999225139618],[1742409240000,163.334,163.614,163.214,163.584,0.041999999433755875],[1742409300000,163.584,164.264,163.444,164.034,0.03840000182390213],[1742409360000,164.034,164.034,163.714,163.714,0.013199999928474426],[1742409420000,163.654,163.924,163.064,163.924,0.03240000084042549],[1742409480000,163.684,163.734,162.874,163.244,0.017999999225139618],[1742409540000,163.244,163.244,162.504,162.504,0.004800000227987766],[1742409600000,162.504,163.034,162.304,162.304,0.02759999968111515],[1742409660000,162.824,163.114,162.304,163.114,0.029999999329447746],[1742409720000,163.314,163.314,162.444,162.864,0.02280000038444996],[1742409780000,162.864,162.954,162.864,162.954,0.004800000227987766],[1742409840000,162.954,163.584,162.954,163.584,0.020400000736117363],[1742409900000,163.414,163.414,163.254,163.254,0.015599999576807022],[1742409960000,163.254,163.514,163.074,163.374,0.026399999856948853],[1742410020000,163.514,163.514,163.074,163.074,0.014399999752640724],[1742410080000,163.334,163.514,163.334,163.514,0.00839999970048666],[1742410140000,163.694,163.704,163.514,163.524,0.013199999928474426],[1742410200000,163.524,163.534,163.524,163.534,0.00839999970048666],[1742410260000,163.534,164.004,163.534,163.904,0.02759999968111515],[1742410320000,164.054,164.844,163.904,164.534,0.03720000013709068],[1742410380000,164.534,165.404,164.534,165.094,0.04439999908208847],[1742410440000,164.984,164.984,164.464,164.464,0.026399999856948853],[1742410500000,164.404,164.524,164.254,164.524,0.013199999928474426],[1742410560000,164.524,164.874,164.524,164.874,0.017999999225139618],[1742410620000,164.874,165.054,164.874,165.024,0.014399999752640724],[1742410680000,165.024,165.024,164.414,164.414,0.017999999225139618],[1742410740000,164.414,164.484,164.414,164.414,0.007199999876320362],[1742410800000,164.494,165.274,164.494,165.274,0.05999999865889549],[1742410860000,165.414,165.414,165.164,165.274,0.013199999928474426],[1742410920000,165.274,165.444,165.274,165.414,0.014399999752640724],[1742410980000,165.414,165.944,165.414,165.944,0.03959999978542328],[1742411040000,165.944,166.324,165.944,166.204,0.046799998730421066],[1742411100000,166.174,166.174,165.764,165.764,0.04919999837875366],[1742411160000,165.764,165.904,165.484,165.684,0.019200000911951065],[1742411220000,165.684,166.144,165.684,166.144,0.02759999968111515],[1742411280000,166.144,166.734,166.034,166.594,0.040800001472234726],[1742411340000,166.514,166.544,166.454,166.454,0.013199999928474426],[1742411400000,166.584,166.674,166.454,166.454,0.02879999950528145],[1742411460000,166.474,166.614,166.474,166.534,0.014399999752640724],[1742411520000,166.504,166.584,165.854,166.074,0.03720000013709068],[1742411580000,166.084,166.224,166.074,166.144,0.01080000028014183],[1742411640000,166.304,166.304,166.144,166.144,0.02280000038444996],[1742411700000,166.234,166.454,166.144,166.454,0.025200000032782555],[1742411760000,166.454,166.744,166.454,166.564,0.041999999433755875],[1742411820000,166.584,166.614,166.584,166.604,0.017999999225139618],[1742411880000,166.604,166.604,165.354,165.484,0.03840000182390213],[1742411940000,165.184,166.034,165.184,165.364,0.03959999978542328],[1742412000000,165.284,165.644,164.894,165.004,0.03959999978542328],[1742412060000,165.004,165.174,164.374,165.074,0.041999999433755875],[1742412120000,165.184,165.404,165.074,165.224,0.024000000208616257],[1742412180000,165.224,165.404,164.824,164.824,0.025200000032782555],[1742412240000,164.954,165.184,164.874,165.004,0.019200000911951065],[1742412300000,165.224,165.294,164.824,164.914,0.019200000911951065],[1742412360000,164.914,164.914,164.724,164.724,0.014399999752640724],[1742412420000,164.664,164.664,163.964,163.964,0.03840000182390213],[1742412480000,163.964,164.424,163.964,164.224,0.03840000182390213],[1742412540000,164.224,164.224,163.304,163.304,0.02759999968111515],[1742412600000,163.584,164.304,163.304,164.304,0.020400000736117363],[1742412660000,164.314,165.014,163.824,164.134,0.04320000112056732],[1742412720000,164.244,164.544,164.134,164.544,0.014399999752640724],[1742412780000,164.544,164.664,164.484,164.494,0.014399999752640724],[1742412840000,164.504,164.504,163.544,163.864,0.03359999880194664],[1742412900000,163.864,163.934,162.864,163.024,0.03480000048875809],[1742412960000,163.354,163.884,163.354,163.574,0.031199999153614044],[1742413020000,163.574,163.794,163.264,163.264,0.03480000048875809],[1742413080000,163.564,163.814,163.264,163.764,0.01679999940097332],[1742413140000,163.864,163.894,163.514,163.514,0.03240000084042549],[1742413200000,163.514,163.534,163.254,163.374,0.05640000104904175],[1742413260000,163.404,164.074,163.364,164.074,0.035999998450279236],[1742413320000,164.134,164.134,163.874,163.874,0.025200000032782555],[1742413380000,164.024,164.174,163.864,164.124,0.031199999153614044],[1742413440000,164.094,164.364,164.044,164.254,0.02759999968111515],[1742413500000,164.074,164.254,163.964,164.104,0.035999998450279236],[1742413560000,164.104,164.104,163.614,163.884,0.040800001472234726],[1742413620000,163.884,164.204,163.714,164.094,0.020400000736117363],[1742413680000,164.094,164.274,163.974,164.224,0.04320000112056732],[1742413740000,164.174,164.174,164.024,164.024,0.03359999880194664],[1742413800000,164.024,164.274,163.904,164.184,0.04320000112056732],[1742413860000,164.214,165.084,164.214,165.084,0.03840000182390213],[1742413920000,165.084,165.844,165.084,165.844,0.058800000697374344],[1742413980000,165.854,166.484,165.754,166.364,0.046799998730421066],[1742414040000,166.434,166.974,166.344,166.664,0.08160000294446945],[1742414100000,166.774,166.874,165.324,165.324,0.07440000027418137],[1742414160000,165.984,165.984,163.584,164.784,0.09719999879598618],[1742414220000,165.104,165.914,164.784,165.914,0.07199999690055847],[1742414280000,165.904,166.124,165.824,166.014,0.05640000104904175],[1742414340000,166.014,166.434,165.184,166.004,0.10440000146627426]]