[[1742371200000,1898.682,1898.682,1897.244,1898.499,0.3240000009536743],[1742371260000,1897.583,1897.583,1888.899,1890.868,0.4230000078678131],[1742371320000,1890.368,1894.899,1890.368,1892.213,0.5849999785423279],[1742371380000,1891.837,1892.337,1891.213,1891.244,0.1889999955892563],[1742371440000,1891.744,1891.744,1890.744,1891.337,0.18000000715255737],[1742371500000,1891.306,1892.999,1890.682,1892.775,0.531000018119812],[1742371560000,1892.275,1896.806,1892.275,1896.275,0.2879999876022339],[1742371620000,1896.713,1898.499,1896.182,1896.837,0.3059999942779541],[1742371680000,1896.306,1896.775,1896.182,1896.775,0.07199999690055847],[1742371740000,1896.806,1898.806,1896.213,1898.775,0.3959999978542328],[1742371800000,1898.244,1898.899,1897.806,1898.275,0.13500000536441803],[1742371860000,1898.775,1900.368,1896.244,1896.899,0.3240000009536743],[1742371920000,1896.275,1896.682,1895.744,1896.499,0.16200000047683716],[1742371980000,1895.682,1897.368,1895.682,1897.368,0.1889999955892563],[1742372040000,1896.999,1898.306,1895.682,1895.999,0.4860000014305115],[1742372100000,1896.499,1898.368,1895.806,1897.744,0.46799999475479126],[1742372160000,1896.999,1899.399,1896.744,1898.899,0.16200000047683716],[1742372220000,1899.182,1900.499,1898.744,1899.182,0.23399999737739563],[1742372280000,1899.999,1901.213,1898.682,1900.837,0.4410000145435333],[1742372340000,1900.837,1902.306,1899.682,1900.399,0.34200000762939453],[1742372400000,1899.868,1900.337,1899.337,1900.182,0.23399999737739563],[1742372460000,1899.682,1900.399,1899.213,1899.682,0.16200000047683716],[1742372520000,1899.182,1900.499,1899.182,1899.837,0.1979999989271164],[1742372580000,1900.275,1900.275,1898.182,1899.713,0.17100000381469727],[1742372640000,1899.499,1899.999,1899.337,1899.499,0.18000000715255737],[1742372700000,1899.682,1899.899,1898.306,1898.337,0.27900001406669617],[1742372760000,1898.868,1898.868,1894.899,1894.899,0.2879999876022339],[1742372820000,1895.306,1896.999,1894.806,1896.775,0.3240000009536743],[1742372880000,1896.306,1898.868,1896.306,1898.868,0.13500000536441803],[1742372940000,1897.713,1898.368,1897.182,1897.744,0.1889999955892563],[1742373000000,1898.399,1898.399,1896.213,1897.182,0.3779999911785126],[1742373060000,1896.744,1897.399,1896.213,1896.713,0.16200000047683716],[1742373120000,1896.337,1896.837,1896.244,1896.275,0.0989999994635582],[1742373180000,1896.999,1897.182,1896.744,1897.182,0.08100000023841858],[1742373240000,1896.713,1899.182,1895.682,1898.999,0.45899999141693115],[1742373300000,1898.806,1899.499,1898.275,1898.775,0.3330000042915344],[1742373360000,1899.337,1899.337,1898.999,1899.182,0.05400000140070915],[1742373420000,1898.775,1898.775,1898.775,1898.775,0.017999999225139618],[1742373480000,1898.806,1899.399,1898.806,1898.868,0.13500000536441803],[1742373540000,1899.368,1899.368,1897.213,1898.213,0.3869999945163727],[1742373600000,1898.806,1899.399,1897.868,1898.368,0.46799999475479126],[1742373660000,1898.806,1899.244,1898.182,1898.999,0.3330000042915344],[1742373720000,1898.244,1898.999,1896.368,1896.837,0.3240000009536743],[1742373780000,1896.306,1898.337,1896.306,1897.899,0.23399999737739563],[1742373840000,1898.306,1898.306,1896.182,1896.337,0.24300000071525574],[1742373900000,1896.775,1896.899,1894.682,1895.868,0.414000004529953],[1742373960000,1896.399,1896.999,1895.806,1895.899,0.23399999737739563],[1742374020000,1896.182,1896.899,1896.182,1896.275,0.15299999713897705],[1742374080000,1896.999,1897.899,1896.182,1897.337,0.24300000071525574],[1742374140000,1897.806,1897.899,1897.244,1897.337,0.14399999380111694],[1742374200000,1898.744,1898.999,1897.713,1898.244,0.16200000047683716],[1742374260000,1897.868,1898.999,1897.775,1898.868,0.27000001072883606],[1742374320000,1898.713,1898.999,1898.244,1898.744,0.26100000739097595],[1742374380000,1898.244,1898.999,1898.213,1898.868,0.26100000739097595],[1742374440000,1898.337,1899.368,1898.337,1898.999,0.1889999955892563],[1742374500000,1899.213,1899.399,1898.337,1899.275,0.23399999737739563],[1742374560000,1898.744,1899.499,1898.213,1898.682,0.3059999942779541],[1742374620000,1898.275,1899.499,1898.275,1898.806,0.3240000009536743],[1742374680000,1899.182,1899.999,1898.713,1899.337,0.44999998807907104],[1742374740000,1899.744,1899.744,1899.399,1899.744,0.05400000140070915],[1742374800000,1899.244,1899.999,1899.182,1899.182,0.3149999976158142],[1742374860000,1899.806,1901.244,1899.182,1899.275,0.4320000112056732],[1742374920000,1898.744,1899.899,1898.713,1899.244,0.45899999141693115],[1742374980000,1899.868,1899.999,1899.182,1899.244,0.3779999911785126],[1742375040000,1899.868,1900.337,1899.182,1899.368,0.3959999978542328],[1742375100000,1899.775,1900.399,1899.275,1900.306,0.14399999380111694],[1742375160000,1899.868,1900.399,1899.213,1899.713,0.14399999380111694],[1742375220000,1899.399,1899.999,1899.182,1899.244,0.24300000071525574],[1742375280000,1899.806,1900.499,1899.499,1900.499,0.14399999380111694],[1742375340000,1899.275,1900.399,1899.244,1900.182,0.27000001072883606],[1742375400000,1899.744,1900.306,1898.682,1898.775,0.3240000009536743],[1742375460000,1898.713,1899.775,1898.182,1898.182,0.23399999737739563],[1742375520000,1898.775,1898.775,1895.775,1895.775,0.4320000112056732],[1742375580000,1896.275,1896.499,1895.775,1896.244,0.35100001096725464],[1742375640000,1895.868,1896.306,1895.275,1895.682,0.25200000405311584],[1742375700000,1895.244,1896.682,1894.713,1896.399,0.3959999978542328],[1742375760000,1895.899,1896.868,1895.306,1895.868,0.36899998784065247],[1742375820000,1896.306,1897.368,1896.213,1897.213,0.18000000715255737],[1742375880000,1896.775,1896.999,1895.682,1895.682,0.35100001096725464],[1742375940000,1896.275,1896.499,1895.499,1895.499,0.44999998807907104],[1742376000000,1895.806,1895.868,1893.775,1894.499,0.2879999876022339],[1742376060000,1894.775,1895.868,1894.244,1895.244,0.5849999785423279],[1742376120000,1894.999,1896.368,1894.713,1894.868,0.27000001072883606],[1742376180000,1895.306,1896.499,1895.182,1895.337,0.2160000056028366],[1742376240000,1895.899,1896.399,1895.213,1895.806,0.27000001072883606],[1742376300000,1896.244,1896.337,1895.744,1895.806,0.14399999380111694],[1742376360000,1896.305,1900.806,1895.713,1900.499,0.3959999978542328],[1742376420000,1901.499,1901.499,1900.713,1901.399,0.18000000715255737],[1742376480000,1900.806,1902.275,1899.775,1899.775,0.5580000281333923],[1742376540000,1899.806,1899.899,1899.213,1899.899,0.1979999989271164],[1742376600000,1899.306,1899.744,1899.275,1899.713,0.07199999690055847],[1742376660000,1899.368,1900.213,1899.275,1899.682,0.23399999737739563],[1742376720000,1900.182,1900.368,1899.682,1900.213,0.3149999976158142],[1742376780000,1899.999,1900.399,1899.244,1899.837,0.18000000715255737],[1742376840000,1899.399,1899.899,1899.213,1899.399,0.27900001406669617],[1742376900000,1899.999,1899.999,1898.775,1898.999,0.16200000047683716],[1742376960000,1899.499,1899.499,1898.775,1898.775,0.035999998450279236],[1742377020000,1899.368,1899.368,1898.806,1899.213,0.13500000536441803],[1742377080000,1898.837,1899.368,1898.775,1898.899,0.09000000357627869],[1742377140000,1899.499,1899.868,1898.682,1898.682,0.1979999989271164],[1742377200000,1899.275,1899.368,1898.806,1898.868,0.07199999690055847],[1742377260000,1899.399,1899.399,1898.682,1899.399,0.2070000022649765],[1742377320000,1899.213,1899.868,1898.713,1899.499,0.22499999403953552],[1742377380000,1898.837,1899.899,1898.682,1898.806,0.3059999942779541],[1742377440000,1899.244,1899.399,1898.713,1898.713,0.1889999955892563],[1742377500000,1899.244,1899.368,1898.744,1899.306,0.18000000715255737],[1742377560000,1899.775,1901.999,1899.744,1901.999,0.25200000405311584],[1742377620000,1901.499,1901.713,1900.775,1901.213,0.14399999380111694],[1742377680000,1901.306,1901.306,1900.806,1900.806,0.06300000101327896],[1742377740000,1901.182,1901.306,1900.899,1900.999,0.1080000028014183],[1742377800000,1901.244,1901.499,1898.682,1898.713,0.4050000011920929],[1742377860000,1899.337,1900.244,1898.682,1900.244,0.3059999942779541],[1742377920000,1900.868,1900.899,1899.744,1900.182,0.1889999955892563],[1742377980000,1899.999,1899.999,1898.713,1898.999,0.1979999989271164],[1742378040000,1899.244,1899.399,1898.713,1898.713,0.1080000028014183],[1742378100000,1899.306,1899.306,1898.899,1898.899,0.08100000023841858],[1742378160000,1899.182,1899.868,1898.837,1899.399,0.1080000028014183],[1742378220000,1899.837,1900.399,1899.244,1900.275,0.16200000047683716],[1742378280000,1900.306,1900.306,1898.713,1899.713,0.35100001096725464],[1742378340000,1899.306,1899.499,1898.713,1898.806,0.23399999737739563],[1742378400000,1899.213,1899.899,1899.213,1899.713,0.12600000202655792],[1742378460000,1899.399,1899.868,1899.182,1899.399,0.09000000357627869],[1742378520000,1899.999,1899.999,1899.213,1899.744,0.12600000202655792],[1742378580000,1899.213,1900.499,1899.213,1899.899,0.2070000022649765],[1742378640000,1899.275,1900.337,1899.182,1899.999,0.14399999380111694],[1742378700000,1900.213,1901.999,1899.713,1900.899,0.1889999955892563],[1742378760000,1901.368,1901.775,1901.275,1901.275,0.09000000357627869],[1742378820000,1901.775,1902.399,1901.182,1901.806,0.2879999876022339],[1742378880000,1902.213,1902.337,1900.682,1900.775,0.36000001430511475],[1742378940000,1901.368,1901.899,1900.837,1901.868,0.1979999989271164],[1742379000000,1901.306,1901.868,1901.213,1901.775,0.46799999475479126],[1742379060000,1901.244,1901.368,1900.775,1900.899,0.1080000028014183],[1742379120000,1901.337,1901.337,1900.775,1900.775,0.07199999690055847],[1742379180000,1901.182,1901.337,1900.775,1901.337,0.13500000536441803],[1742379240000,1900.682,1901.499,1900.682,1900.899,0.27000001072883606],[1742379300000,1901.182,1901.899,1900.899,1900.999,0.13500000536441803],[1742379360000,1901.499,1901.499,1900.682,1901.244,0.25200000405311584],[1742379420000,1900.806,1901.499,1900.744,1900.868,0.14399999380111694],[1742379480000,1901.368,1901.713,1900.744,1901.713,0.18000000715255737],[1742379540000,1901.275,1902.368,1901.275,1902.275,0.26100000739097595],[1742379600000,1901.868,1902.999,1901.713,1902.275,0.25200000405311584],[1742379660000,1902.999,1902.999,1902.275,1902.837,0.23399999737739563],[1742379720000,1902.275,1902.899,1902.275,1902.682,0.18000000715255737],[1742379780000,1902.275,1902.899,1902.213,1902.806,0.26100000739097595],[1742379840000,1902.306,1902.868,1902.182,1902.868,0.1080000028014183],[1742379900000,1902.275,1903.999,1902.213,1902.775,0.6660000085830688],[1742379960000,1903.368,1903.368,1902.682,1902.999,0.07199999690055847],[1742380020000,1903.275,1903.399,1902.682,1902.713,0.23399999737739563],[1742380080000,1903.182,1903.368,1902.713,1903.182,0.13500000536441803],[1742380140000,1902.744,1903.275,1902.182,1902.837,0.23399999737739563],[1742380200000,1902.275,1903.399,1902.213,1902.713,0.3149999976158142],[1742380260000,1903.399,1903.399,1902.806,1902.868,0.12600000202655792],[1742380320000,1903.399,1903.399,1902.744,1902.806,0.14399999380111694],[1742380380000,1903.368,1903.368,1902.775,1902.868,0.07199999690055847],[1742380440000,1903.244,1903.399,1902.682,1903.306,0.18000000715255737],[1742380500000,1902.744,1903.368,1902.713,1902.837,0.1979999989271164],[1742380560000,1903.275,1903.368,1902.182,1902.713,0.26100000739097595],[1742380620000,1902.213,1902.837,1901.744,1902.837,0.3240000009536743],[1742380680000,1902.244,1902.499,1901.806,1902.368,0.14399999380111694],[1742380740000,1901.999,1901.999,1901.244,1901.306,0.14399999380111694],[1742380800000,1901.713,1901.713,1901.499,1901.499,0.035999998450279236],[1742380860000,1901.244,1901.368,1900.713,1900.713,0.2160000056028366],[1742380920000,1901.182,1901.399,1900.713,1900.713,0.1979999989271164],[1742380980000,1901.337,1901.499,1900.775,1901.499,0.05400000140070915],[1742381040000,1901.244,1901.499,1900.744,1900.837,0.18000000715255737],[1742381100000,1901.399,1901.399,1900.899,1900.899,0.035999998450279236],[1742381160000,1901.306,1901.306,1900.713,1900.868,0.1080000028014183],[1742381220000,1900.713,1900.837,1900.182,1900.213,0.2160000056028366],[1742381280000,1900.744,1900.744,1900.744,1900.744,0.017999999225139618],[1742381340000,1900.499,1900.999,1900.244,1900.837,0.2160000056028366],[1742381400000,1900.399,1900.399,1899.182,1899.182,0.16200000047683716],[1742381460000,1899.899,1899.899,1899.244,1899.499,0.1979999989271164],[1742381520000,1899.775,1899.999,1898.682,1899.999,0.34200000762939453],[1742381580000,1899.275,1899.899,1897.775,1898.682,0.5400000214576721],[1742381640000,1899.499,1899.499,1898.713,1899.306,0.1979999989271164],[1742381700000,1898.682,1899.499,1898.682,1899.499,0.18000000715255737],[1742381760000,1898.868,1898.899,1898.182,1898.337,0.4230000078678131],[1742381820000,1898.999,1898.999,1898.244,1898.368,0.1080000028014183],[1742381880000,1898.899,1898.899,1898.275,1898.744,0.06300000101327896],[1742381940000,1898.244,1898.899,1898.244,1898.868,0.12600000202655792],[1742382000000,1898.899,1898.999,1898.213,1898.499,0.24300000071525574],[1742382060000,1898.806,1898.899,1898.213,1898.306,0.18000000715255737],[1742382120000,1898.837,1898.999,1898.499,1898.499,0.08100000023841858],[1742382180000,1898.775,1898.806,1897.337,1898.499,0.25200000405311584],[1742382240000,1897.868,1898.682,1897.806,1898.499,0.18000000715255737],[1742382300000,1898.244,1898.999,1898.213,1898.744,0.1080000028014183],[1742382360000,1898.399,1898.999,1898.399,1898.399,0.09000000357627869],[1742382420000,1898.682,1900.499,1898.399,1899.368,0.34200000762939453],[1742382480000,1899.899,1899.899,1899.182,1899.182,0.1080000028014183],[1742382540000,1899.682,1899.682,1899.682,1899.682,0.017999999225139618],[1742382600000,1899.399,1900.499,1899.182,1900.399,0.5040000081062317],[1742382660000,1899.682,1900.499,1899.337,1899.368,0.2070000022649765],[1742382720000,1899.899,1899.899,1899.182,1899.368,0.15299999713897705],[1742382780000,1899.806,1899.999,1899.182,1899.999,0.16200000047683716],[1742382840000,1899.368,1899.837,1899.244,1899.744,0.1080000028014183],[1742382900000,1899.837,1899.837,1898.244,1898.837,0.4230000078678131],[1742382960000,1899.499,1899.499,1898.713,1899.213,0.23399999737739563],[1742383020000,1898.868,1899.368,1898.244,1898.244,0.3059999942779541],[1742383080000,1898.999,1898.999,1897.713,1898.368,0.2160000056028366],[1742383140000,1898.744,1898.999,1898.213,1898.337,0.1080000028014183],[1742383200000,1898.499,1898.499,1897.182,1897.744,0.1889999955892563],[1742383260000,1897.182,1897.999,1897.182,1897.837,0.14399999380111694],[1742383320000,1897.399,1897.899,1896.713,1896.868,0.27900001406669617],[1742383380000,1897.368,1897.368,1896.806,1896.999,0.07199999690055847],[1742383500000,1897.306,1897.399,1896.682,1896.775,0.2160000056028366],[1742383560000,1897.275,1897.499,1896.837,1897.499,0.12600000202655792],[1742383620000,1896.682,1897.399,1896.499,1896.899,0.18000000715255737],[1742383740000,1897.182,1897.182,1895.868,1896.213,0.296999990940094],[1742383800000,1895.713,1896.499,1895.713,1896.244,0.18000000715255737],[1742383860000,1895.837,1896.399,1895.744,1895.837,0.16200000047683716],[1742383920000,1896.499,1896.499,1895.775,1896.399,0.1889999955892563],[1742383980000,1895.899,1896.368,1895.182,1895.868,0.2160000056028366],[1742384040000,1895.399,1895.999,1895.213,1895.306,0.2160000056028366],[1742384100000,1895.899,1895.899,1894.213,1894.213,0.25200000405311584],[1742384160000,1894.775,1894.999,1894.244,1894.244,0.08100000023841858],[1742384220000,1894.713,1895.368,1894.182,1895.306,0.27000001072883606],[1742384280000,1894.806,1896.499,1894.806,1895.999,0.3149999976158142],[1742384340000,1895.244,1895.775,1895.244,1895.275,0.12600000202655792],[1742384400000,1895.744,1895.868,1894.713,1895.182,0.17100000381469727],[1742384460000,1894.899,1895.999,1894.868,1895.244,0.18000000715255737],[1742384520000,1895.713,1895.837,1895.275,1895.837,0.06300000101327896],[1742384580000,1895.499,1895.999,1895.244,1895.244,0.34200000762939453],[1742384640000,1895.899,1895.899,1895.213,1895.806,0.12600000202655792],[1742384700000,1895.182,1895.499,1894.713,1894.744,0.1080000028014183],[1742384820000,1895.368,1895.399,1894.806,1894.868,0.13500000536441803],[1742384880000,1895.182,1895.899,1895.182,1895.368,0.13500000536441803],[1742384940000,1895.806,1895.899,1894.868,1895.213,0.27000001072883606],[1742385000000,1894.999,1895.499,1894.775,1895.399,0.25200000405311584],[1742385060000,1894.775,1895.306,1894.775,1894.868,0.12600000202655792],[1742385120000,1895.275,1895.399,1894.999,1895.399,0.08100000023841858],[1742385180000,1894.744,1895.499,1894.682,1895.368,0.3059999942779541],[1742385240000,1894.999,1895.744,1894.999,1895.306,0.1080000028014183],[1742385300000,1895.806,1896.306,1895.275,1895.713,0.14399999380111694],[1742385360000,1895.399,1895.999,1894.182,1894.499,0.9089999794960022],[1742385420000,1894.899,1895.999,1894.275,1894.682,0.3330000042915344],[1742385480000,1895.182,1895.499,1894.182,1894.399,0.5580000281333923],[1742385540000,1894.837,1895.368,1894.744,1894.999,0.11699999868869781],[1742385600000,1895.306,1895.868,1894.682,1895.868,0.36899998784065247],[1742385660000,1895.244,1895.899,1895.244,1895.399,0.09000000357627869],[1742385720000,1895.806,1895.999,1895.182,1895.182,0.22499999403953552],[1742385780000,1895.244,1896.275,1895.244,1895.744,0.1080000028014183],[1742385840000,1896.368,1896.368,1894.713,1895.275,0.2070000022649765],[1742385900000,1894.837,1895.275,1894.837,1895.275,0.04500000178813934],[1742385960000,1894.837,1895.499,1894.713,1895.337,0.12600000202655792],[1742386020000,1894.399,1894.999,1893.899,1894.306,0.15299999713897705],[1742386080000,1894.713,1894.806,1894.213,1894.499,0.07199999690055847],[1742386140000,1894.999,1896.399,1894.775,1896.368,0.27000001072883606],[1742386200000,1896.499,1896.499,1895.213,1895.399,0.1979999989271164],[1742386260000,1895.899,1896.337,1895.744,1895.806,0.11699999868869781],[1742386320000,1896.499,1896.499,1895.213,1895.213,0.1979999989271164],[1742386380000,1895.899,1895.899,1895.368,1895.837,0.05400000140070915],[1742386440000,1895.399,1895.999,1895.306,1895.806,0.07199999690055847],[1742386500000,1895.399,1895.999,1895.306,1895.399,0.12600000202655792],[1742386560000,1895.806,1896.337,1895.368,1895.713,0.12600000202655792],[1742386620000,1896.499,1896.499,1895.744,1895.744,0.035999998450279236],[1742386680000,1896.399,1896.399,1895.244,1895.275,0.16200000047683716],[1742386740000,1895.999,1895.999,1895.182,1895.775,0.17100000381469727],[1742386800000,1895.213,1895.999,1894.682,1895.306,0.1889999955892563],[1742386860000,1894.775,1895.499,1894.682,1894.744,0.27900001406669617],[1742386920000,1895.306,1895.499,1894.682,1894.999,0.296999990940094],[1742386980000,1895.244,1895.499,1894.682,1894.999,0.15299999713897705],[1742387040000,1895.275,1895.999,1894.999,1895.499,0.12600000202655792],[1742387100000,1895.999,1895.999,1895.182,1895.244,0.16200000047683716],[1742387160000,1895.837,1895.837,1895.182,1895.306,0.1080000028014183],[1742387220000,1894.744,1895.213,1894.744,1895.213,0.035999998450279236],[1742387280000,1894.744,1895.499,1894.713,1895.275,0.11699999868869781],[1742387340000,1894.744,1895.806,1894.744,1895.182,0.16200000047683716],[1742387400000,1894.999,1896.399,1894.999,1895.713,0.27000001072883606],[1742387520000,1895.368,1896.899,1895.368,1896.213,0.2879999876022339],[1742387580000,1896.868,1897.368,1896.182,1897.368,0.25200000405311584],[1742387640000,1896.806,1897.399,1896.682,1896.806,0.09000000357627869],[1742387700000,1897.244,1897.999,1897.244,1897.806,0.08100000023841858],[1742387760000,1897.368,1897.837,1896.806,1897.806,0.1080000028014183],[1742387820000,1897.306,1897.999,1897.244,1897.999,0.07199999690055847],[1742387880000,1897.244,1898.306,1897.182,1897.306,0.16200000047683716],[1742387940000,1897.999,1897.999,1896.682,1897.744,0.17100000381469727],[1742388000000,1897.368,1897.837,1897.182,1897.213,0.14399999380111694],[1742388060000,1897.713,1897.806,1897.182,1897.806,0.09000000357627869],[1742388120000,1897.337,1897.837,1897.244,1897.244,0.1080000028014183],[1742388180000,1897.999,1897.999,1897.213,1897.868,0.16200000047683716],[1742388240000,1897.244,1898.499,1897.213,1898.182,0.18000000715255737],[1742388300000,1897.682,1898.213,1897.213,1897.368,0.3959999978542328],[1742388360000,1897.775,1897.775,1897.182,1897.182,0.035999998450279236],[1742388420000,1897.837,1897.868,1896.837,1897.182,0.27900001406669617],[1742388480000,1896.868,1897.182,1896.868,1897.182,0.035999998450279236],[1742388540000,1896.868,1897.806,1896.868,1897.399,0.14399999380111694],[1742388600000,1897.999,1897.999,1897.275,1897.499,0.14399999380111694],[1742388660000,1897.775,1898.368,1897.275,1897.713,0.27900001406669617],[1742388720000,1898.213,1899.399,1897.837,1899.182,0.2160000056028366],[1742388780000,1898.806,1899.399,1897.775,1897.775,0.16200000047683716],[1742388840000,1898.337,1898.499,1897.682,1898.182,0.16200000047683716],[1742388900000,1898.337,1898.399,1897.713,1897.999,0.17100000381469727],[1742388960000,1898.399,1899.999,1897.837,1899.775,0.3059999942779541],[1742389020000,1899.182,1899.682,1898.682,1898.682,0.07199999690055847],[1742389080000,1899.213,1899.275,1898.182,1898.306,0.2879999876022339],[1742389140000,1898.806,1898.899,1898.306,1898.868,0.0989999994635582],[1742389200000,1898.368,1899.806,1898.368,1899.306,0.23399999737739563],[1742389260000,1899.868,1900.182,1899.306,1900.182,0.07199999690055847],[1742389320000,1899.713,1900.337,1899.713,1900.182,0.11699999868869781],[1742389380000,1900.337,1900.368,1899.744,1899.806,0.14399999380111694],[1742389440000,1899.806,1899.868,1899.337,1899.337,0.15299999713897705],[1742389500000,1898.999,1898.999,1897.275,1897.713,0.2879999876022339],[1742389560000,1897.182,1897.899,1897.182,1897.399,0.05400000140070915],[1742389620000,1897.744,1897.744,1897.213,1897.744,0.13500000536441803],[1742389680000,1897.337,1897.868,1897.182,1897.244,0.13500000536441803],[1742389740000,1897.837,1897.999,1897.182,1897.899,0.36000001430511475],[1742389800000,1897.368,1897.868,1897.182,1897.275,0.12600000202655792],[1742389860000,1897.806,1897.999,1897.182,1897.806,0.12600000202655792],[1742389920000,1897.306,1897.899,1897.306,1897.713,0.1080000028014183],[1742389980000,1896.868,1897.499,1896.775,1896.868,0.16200000047683716],[1742390040000,1897.244,1897.999,1896.713,1896.713,0.36000001430511475],[1742390100000,1897.275,1897.499,1896.868,1897.337,0.15299999713897705],[1742390160000,1896.713,1897.837,1896.713,1897.182,0.08100000023841858],[1742390220000,1897.999,1897.999,1897.182,1897.713,0.05400000140070915],[1742390280000,1897.275,1897.275,1897.275,1897.275,0.017999999225139618],[1742390340000,1897.775,1898.275,1897.213,1898.275,0.1080000028014183],[1742390400000,1897.899,1898.337,1897.713,1897.775,0.1080000028014183],[1742390460000,1898.368,1898.999,1897.213,1897.999,0.25200000405311584],[1742390520000,1897.368,1897.899,1897.244,1897.499,0.16200000047683716],[1742390580000,1897.682,1897.999,1897.244,1897.399,0.3330000042915344],[1742390640000,1897.682,1897.899,1897.213,1897.275,0.2879999876022339],[1742390700000,1897.775,1898.213,1897.182,1897.806,0.1889999955892563],[1742390760000,1897.368,1897.899,1897.213,1897.868,0.26100000739097595],[1742390820000,1897.213,1897.899,1897.182,1897.182,0.24300000071525574],[1742390880000,1897.682,1898.244,1897.275,1897.744,0.2879999876022339],[1742390940000,1897.213,1898.182,1897.213,1897.837,0.12600000202655792],[1742391000000,1898.368,1898.368,1897.244,1897.499,0.36899998784065247],[1742391060000,1897.713,1898.682,1897.244,1897.682,0.5669999718666077],[1742391120000,1897.337,1899.244,1897.213,1899.244,0.3240000009536743],[1742391180000,1898.775,1899.806,1898.182,1898.744,0.296999990940094],[1742391240000,1899.306,1899.306,1898.213,1898.244,0.16200000047683716],[1742391300000,1898.775,1899.499,1898.499,1898.806,0.25200000405311584],[1742391360000,1899.182,1899.306,1897.682,1897.682,0.35100001096725464],[1742391420000,1898.244,1898.244,1897.899,1898.213,0.05400000140070915],[1742391480000,1897.837,1898.899,1897.682,1897.744,0.16200000047683716],[1742391540000,1898.244,1898.275,1897.744,1897.806,0.2160000056028366],[1742391600000,1898.368,1898.368,1896.682,1896.713,0.4320000112056732],[1742391660000,1897.399,1897.499,1896.682,1896.713,0.25200000405311584],[1742391720000,1897.213,1897.806,1896.682,1897.682,0.5220000147819519],[1742391780000,1897.399,1898.306,1896.775,1897.499,0.3959999978542328],[1742391840000,1897.775,1897.775,1896.713,1897.337,0.23399999737739563],[1742391900000,1896.837,1897.399,1895.744,1895.775,0.3959999978542328],[1742391960000,1895.306,1895.899,1894.182,1894.368,0.6840000152587891],[1742392020000,1894.682,1894.999,1894.213,1894.868,0.1979999989271164],[1742392080000,1894.213,1895.306,1894.213,1894.713,0.24300000071525574],[1742392140000,1894.368,1895.999,1894.306,1894.744,0.5580000281333923],[1742392200000,1895.213,1895.368,1894.244,1894.868,0.3149999976158142],[1742392260000,1894.499,1894.999,1894.213,1894.337,0.25200000405311584],[1742392320000,1894.682,1894.999,1894.182,1894.806,0.4230000078678131],[1742392380000,1894.337,1895.499,1894.275,1895.275,0.35100001096725464],[1742392440000,1894.713,1896.368,1894.713,1895.682,0.3240000009536743],[1742392500000,1895.744,1896.499,1895.713,1895.775,0.34200000762939453],[1742392560000,1896.399,1897.399,1895.744,1897.244,0.3240000009536743],[1742392620000,1896.806,1897.868,1896.713,1897.337,0.35100001096725464],[1742392680000,1896.899,1897.368,1896.213,1896.244,0.3959999978542328],[1742392740000,1896.806,1896.868,1896.182,1896.182,0.1979999989271164],[1742392800000,1896.837,1897.837,1896.182,1897.306,0.3330000042915344],[1742392860000,1897.837,1897.837,1897.306,1897.775,0.0989999994635582],[1742392920000,1897.213,1897.744,1896.713,1897.275,0.27000001072883606],[1742392980000,1896.713,1897.499,1896.713,1896.899,0.17100000381469727],[1742393040000,1897.213,1897.368,1896.806,1896.899,0.18000000715255737],[1742393100000,1897.275,1898.306,1897.182,1898.306,0.26100000739097595],[1742393160000,1897.775,1898.337,1897.775,1898.337,0.035999998450279236],[1742393220000,1897.837,1899.499,1897.837,1899.499,0.1889999955892563],[1742393280000,1898.682,1899.337,1898.682,1898.775,0.12600000202655792],[1742393340000,1899.306,1899.999,1899.213,1899.213,0.1080000028014183],[1742393400000,1899.837,1900.499,1899.399,1900.275,0.18000000715255737],[1742393460000,1899.868,1900.999,1899.868,1900.368,0.46799999475479126],[1742393520000,1900.868,1900.999,1900.182,1900.182,0.296999990940094],[1742393580000,1900.868,1900.999,1900.182,1900.806,0.5490000247955322],[1742393640000,1900.399,1900.899,1900.182,1900.399,0.1979999989271164],[1742393700000,1900.999,1900.999,1899.744,1899.744,0.1889999955892563],[1742393760000,1900.399,1900.399,1899.244,1899.499,0.1080000028014183],[1742393820000,1899.837,1899.899,1899.244,1899.899,0.14399999380111694],[1742393880000,1899.306,1900.399,1898.775,1899.399,0.44999998807907104],[1742393940000,1899.713,1899.899,1899.182,1899.499,0.36899998784065247],[1742394000000,1899.713,1899.999,1899.182,1899.868,0.36899998784065247],[1742394060000,1900.499,1900.499,1899.682,1899.713,0.27000001072883606],[1742394120000,1900.182,1900.399,1899.682,1899.868,0.27900001406669617],[1742394180000,1900.368,1900.899,1899.806,1900.182,0.25200000405311584],[1742394240000,1900.999,1900.999,1899.275,1900.275,0.4050000011920929],[1742394300000,1899.713,1900.399,1899.213,1899.775,0.6209999918937683],[1742394360000,1899.182,1900.399,1899.182,1899.306,0.34200000762939453],[1742394420000,1899.837,1899.999,1899.182,1899.306,0.2879999876022339],[1742394480000,1899.899,1899.899,1899.182,1899.337,0.1889999955892563],[1742394540000,1899.713,1900.499,1899.244,1899.244,0.13500000536441803],[1742394600000,1899.713,1900.899,1899.182,1900.213,0.414000004529953],[1742394660000,1900.744,1901.368,1900.182,1901.182,0.45899999141693115],[1742394720000,1901.499,1901.499,1900.713,1901.182,0.1889999955892563],[1742394780000,1900.682,1901.999,1900.682,1901.306,0.26100000739097595],[1742394840000,1901.837,1902.275,1901.182,1901.744,0.3059999942779541],[1742394900000,1902.499,1903.868,1901.899,1903.868,0.3059999942779541],[1742394960000,1903.275,1904.399,1903.244,1903.899,0.3149999976158142],[1742395020000,1904.182,1904.306,1903.775,1903.775,0.1080000028014183],[1742395080000,1904.337,1904.999,1903.899,1904.682,0.24300000071525574],[1742395140000,1904.306,1904.899,1904.182,1904.806,0.14399999380111694],[1742395200000,1904.213,1905.837,1904.182,1904.213,0.414000004529953],[1742395260000,1904.775,1905.499,1904.713,1905.337,0.2070000022649765],[1742395320000,1904.899,1905.999,1904.899,1905.399,0.18000000715255737],[1742395380000,1905.775,1905.899,1905.244,1905.244,0.23399999737739563],[1742395440000,1905.775,1905.899,1905.182,1905.806,0.2070000022649765],[1742395500000,1905.244,1907.306,1905.244,1906.499,0.3240000009536743],[1742395560000,1906.999,1907.337,1906.182,1906.682,0.2879999876022339],[1742395620000,1906.368,1907.399,1906.306,1906.337,0.45899999141693115],[1742395680000,1906.713,1907.999,1906.275,1907.682,0.36000001430511475],[1742395740000,1907.775,1907.999,1906.213,1906.213,0.5040000081062317],[1742395800000,1906.744,1906.999,1906.244,1906.868,0.22499999403953552],[1742395860000,1906.744,1908.499,1906.744,1908.244,0.46799999475479126],[1742395920000,1907.837,1908.806,1907.682,1907.775,0.3869999945163727],[1742395980000,1908.275,1909.899,1907.775,1908.713,0.44999998807907104],[1742396040000,1908.368,1908.999,1907.775,1907.899,0.36899998784065247],[1742396100000,1908.499,1908.499,1905.682,1905.682,0.35100001096725464],[1742396160000,1906.399,1906.499,1905.775,1905.837,0.1889999955892563],[1742396220000,1906.213,1907.399,1905.713,1906.682,0.3959999978542328],[1742396280000,1907.213,1907.837,1906.713,1907.499,0.1889999955892563],[1742396340000,1907.775,1907.999,1906.713,1907.806,0.36899998784065247],[1742396400000,1907.182,1908.244,1907.182,1907.275,0.44999998807907104],[1742396460000,1907.775,1908.337,1906.744,1908.337,0.5400000214576721],[1742396520000,1907.899,1908.999,1907.806,1907.868,0.26100000739097595],[1742396580000,1908.182,1908.499,1907.182,1907.337,0.3240000009536743],[1742396640000,1907.744,1907.899,1906.775,1907.275,0.25200000405311584],[1742396700000,1906.744,1907.899,1906.744,1907.182,0.2160000056028366],[1742396760000,1907.244,1908.499,1907.244,1907.744,0.14399999380111694],[1742396820000,1907.682,1908.899,1907.682,1908.499,0.23399999737739563],[1742396880000,1908.806,1909.499,1908.744,1908.868,0.25200000405311584],[1742396940000,1909.399,1909.806,1908.713,1909.182,0.35100001096725464],[1742397000000,1909.775,1910.399,1909.182,1910.306,0.36899998784065247],[1742397060000,1910.182,1910.999,1909.713,1910.775,0.36899998784065247],[1742397120000,1910.213,1910.806,1909.213,1909.713,0.34200000762939453],[1742397180000,1909.213,1910.399,1909.213,1910.399,0.26100000739097595],[1742397240000,1909.837,1910.337,1909.213,1909.499,0.35100001096725464],[1742397300000,1909.775,1910.868,1909.775,1910.775,0.24300000071525574],[1742397360000,1910.868,1910.999,1910.182,1910.713,0.27900001406669617],[1742397420000,1910.499,1910.999,1909.713,1909.899,0.4950000047683716],[1742397480000,1910.399,1910.868,1909.306,1910.806,0.3149999976158142],[1742397540000,1910.182,1910.999,1910.182,1910.682,0.2160000056028366],[1742397600000,1910.306,1911.306,1909.744,1910.306,0.3240000009536743],[1742397660000,1909.682,1910.868,1909.682,1910.806,0.3959999978542328],[1742397720000,1910.213,1911.499,1910.213,1911.499,0.22499999403953552],[1742397780000,1910.999,1911.899,1910.682,1911.213,0.27000001072883606],[1742397840000,1911.775,1911.775,1911.775,1911.775,0.017999999225139618],[1742397900000,1911.337,1911.744,1911.337,1911.368,0.05400000140070915],[1742397960000,1911.744,1911.999,1909.713,1910.399,0.5130000114440918],[1742398020000,1909.744,1910.368,1909.744,1909.999,0.16200000047683716],[1742398080000,1910.275,1910.275,1908.713,1909.337,0.414000004529953],[1742398140000,1909.337,1909.499,1908.744,1908.775,0.26100000739097595],[1742398200000,1909.368,1910.499,1908.182,1908.275,0.8190000057220459],[1742398260000,1909.399,1910.368,1908.806,1909.244,0.2879999876022339],[1742398320000,1909.999,1909.999,1909.213,1909.499,0.22499999403953552],[1742398380000,1909.806,1909.999,1909.182,1909.999,0.34200000762939453],[1742398440000,1909.368,1909.999,1909.213,1909.775,0.18000000715255737],[1742398500000,1909.499,1909.999,1908.682,1909.399,0.47699999809265137],[1742398560000,1908.775,1909.868,1908.213,1909.368,0.45899999141693115],[1742398620000,1908.999,1909.899,1908.682,1909.775,0.36899998784065247],[1742398680000,1909.275,1910.999,1909.213,1910.744,0.4050000011920929],[1742398740000,1910.244,1910.682,1909.682,1910.182,0.27000001072883606],[1742398800000,1909.775,1910.999,1909.682,1910.499,0.4230000078678131],[1742398860000,1909.868,1910.713,1909.275,1909.744,0.4410000145435333],[1742398920000,1910.499,1911.837,1909.713,1911.306,0.5669999718666077],[1742398980000,1910.806,1911.682,1910.682,1910.999,0.36000001430511475],[1742399040000,1911.182,1911.337,1909.182,1910.182,0.7020000219345093],[1742399100000,1909.744,1910.399,1909.244,1909.499,0.5759999752044678],[1742399160000,1908.899,1909.399,1907.682,1907.806,0.5040000081062317],[1742399220000,1908.182,1908.337,1907.713,1907.713,0.1889999955892563],[1742399280000,1908.275,1908.499,1907.682,1907.868,0.36899998784065247],[1742399340000,1908.306,1908.837,1907.744,1908.837,0.26100000739097595],[1742399400000,1908.213,1909.399,1908.213,1908.682,0.3869999945163727],[1742399460000,1908.775,1908.999,1908.182,1908.775,0.1889999955892563],[1742399520000,1908.368,1908.999,1907.775,1908.399,0.4410000145435333],[1742399580000,1907.999,1908.306,1906.682,1906.868,0.5849999785423279],[1742399640000,1907.337,1907.806,1906.682,1907.368,0.3330000042915344],[1742399700000,1907.837,1907.837,1906.775,1907.499,0.23399999737739563],[1742399760000,1906.868,1907.399,1906.713,1906.999,0.3330000042915344],[1742399820000,1907.244,1907.868,1906.682,1907.306,0.4410000145435333],[1742399880000,1906.837,1907.899,1906.682,1907.744,0.6209999918937683],[1742399940000,1907.182,1907.999,1907.182,1907.275,0.16200000047683716],[1742400000000,1907.713,1907.999,1906.744,1906.744,0.296999990940094],[1742400060000,1907.499,1907.499,1906.682,1906.775,0.3149999976158142],[1742400120000,1907.499,1907.499,1906.182,1907.244,0.6660000085830688],[1742400180000,1906.775,1907.399,1906.713,1907.182,0.22499999403953552],[1742400240000,1906.744,1907.368,1906.213,1906.868,0.4320000112056732],[1742400300000,1906.182,1906.806,1903.775,1903.837,0.4950000047683716],[1742400360000,1904.244,1905.999,1903.744,1904.682,0.47699999809265137],[1742400420000,1904.399,1905.244,1903.213,1905.244,0.3959999978542328],[1742400480000,1904.775,1905.306,1904.182,1904.713,0.26100000739097595],[1742400540000,1905.399,1905.399,1903.682,1903.682,0.44999998807907104],[1742400600000,1904.368,1904.399,1903.213,1903.868,0.2879999876022339],[1742400660000,1903.499,1904.399,1903.499,1904.368,0.1080000028014183],[1742400720000,1903.868,1905.368,1903.868,1904.744,0.3959999978542328],[1742400780000,1904.182,1904.999,1904.182,1904.213,0.34200000762939453],[1742400840000,1904.775,1904.999,1903.182,1903.275,0.6299999952316284],[1742400900000,1903.744,1904.499,1902.744,1904.499,0.7379999756813049],[1742400960000,1903.868,1904.399,1903.744,1903.837,0.46799999475479126],[1742401020000,1904.399,1904.499,1903.682,1903.837,0.593999981880188],[1742401080000,1904.306,1904.499,1902.806,1903.368,0.44999998807907104],[1742401140000,1902.999,1903.775,1902.682,1903.499,0.531000018119812],[1742401200000,1903.499,1903.899,1902.744,1903.306,0.35100001096725464],[1742401260000,1902.744,1903.837,1902.744,1903.775,0.3059999942779541],[1742401320000,1903.244,1904.399,1903.182,1903.682,0.3330000042915344],[1742401380000,1903.306,1903.999,1903.182,1903.306,0.3779999911785126],[1742401440000,1903.713,1904.244,1903.213,1903.713,0.3149999976158142],[1742401500000,1904.499,1904.899,1903.837,1904.682,0.36899998784065247],[1742401560000,1903.744,1904.868,1903.713,1904.868,0.3330000042915344],[1742401620000,1904.837,1905.499,1904.182,1905.337,0.47699999809265137],[1742401680000,1904.806,1905.499,1902.682,1902.744,0.5669999718666077],[1742401740000,1902.182,1903.999,1902.182,1903.899,0.6480000019073486]]