[[1742342400000,3965,3965,3945.8,3957.9,0.3018600046634674],[1742342460000,3957.8,3965,3957.8,3965,0.027950000017881393],[1742342520000,3963.9,3963.9,3953.8,3957.9,0.10062000155448914],[1742342580000,3953.8,3961.9,3953.8,3961.9,0.05031000077724457],[1742342640000,3957.9,3969.9,3957.9,3965.9,0.03912999853491783],[1742342700000,3965.9,3970.1,3964.8,3965.8,0.34099000692367554],[1742342760000,3965.1,3971,3961.8,3966.8,0.3577600121498108],[1742342820000,3970.8,3971.9,3962.9,3971.1,0.31303998827934265],[1742342880000,3971,3975.2,3966.8,3974.2,0.12857000529766083],[1742342940000,3974.9,3978.8,3972.8,3972.9,0.13975000381469727],[1742343000000,3976.9,3980.1,3972.8,3979.9,0.31303998827934265],[1742343060000,3979.1,3986,3978.2,3985.9,0.1453399956226349],[1742343120000,3986,3988.5,3982.8,3988.1,0.2207999974489212],[1742343180000,3988.2,3989.3,3982.9,3984.8,0.38012000918388367],[1742343240000,3987.8,3989.9,3980.8,3986.9,0.3996799886226654],[1742343300000,3985.9,3986.9,3981.9,3985.1,0.2962700128555298],[1742343360000,3984.8,3987.9,3980.8,3980.9,0.4248400032520294],[1742343420000,3984.9,3988.1,3981.8,3988.1,0.34099000692367554],[1742343480000,3983.8,3987.2,3980.9,3985,0.34099000692367554],[1742343540000,3985.9,3985.9,3980.8,3981.8,0.22172999382019043],[1742343600000,3982.1,3984.9,3978.8,3984.3,0.31303998827934265],[1742343660000,3985.3,3988.4,3981.8,3982.8,0.41086000204086304],[1742343720000,3981.8,3987.3,3977.9,3985.9,0.34099000692367554],[1742343780000,3985.8,3988.4,3983.9,3988.1,0.20124000310897827],[1742343840000,3987.8,3988.1,3982.8,3982.9,0.3577600121498108],[1742343900000,3986.9,3987.3,3982.8,3982.9,0.19006000459194183],[1742343960000,3986.9,3988,3982.8,3987.1,0.2766999900341034],[1742344020000,3987.9,3988.1,3980.8,3980.8,0.18166999518871307],[1742344080000,3980.8,3984.4,3979.8,3980.8,0.3968900144100189],[1742344140000,3983.9,3984.8,3980.8,3983.7,0.15651999413967133],[1742344200000,3982.8,3984.3,3977.8,3980.8,0.21800999343395233],[1742344260000,3980.9,3982.4,3977.8,3982,0.28508999943733215],[1742344320000,3982.2,3983.2,3977.8,3978.9,0.2627300024032593],[1742344380000,3978.8,3983.2,3978.8,3981.9,0.34099000692367554],[1742344440000,3982,3983.8,3978.8,3982.8,0.4807400107383728],[1742344500000,3983.9,3987.9,3981.8,3985.8,0.34097999334335327],[1742344560000,3985.9,3987.1,3979.8,3986.8,0.43042999505996704],[1742344620000,3987.7,3989.8,3984.9,3989.8,0.2068299949169159],[1742344680000,3989.7,3990.1,3984.8,3987.8,0.3633500039577484],[1742344740000,3987.9,3988.1,3982.8,3985.9,0.31863000988960266],[1742344800000,3985.9,3987.9,3981.8,3986.9,0.25714001059532166],[1742344860000,3986.9,3987.1,3980.8,3980.8,0.2124200016260147],[1742344920000,3980.8,3987.2,3980.8,3987.1,0.2068299949169159],[1742344980000,3987,3987.9,3982.9,3986.8,0.21521000564098358],[1742345040000,3986.8,3988.9,3983.8,3988.1,0.27950000762939453],[1742345100000,3988.1,3989,3981.8,3985.9,0.30744999647140503],[1742345160000,3985.9,3985.9,3980.8,3985,0.23477999866008759],[1742345220000,3984.9,3985.3,3980.8,3980.8,0.22360000014305115],[1742345280000,3983.1,3983.3,3975.8,3977.9,0.27950000762939453],[1742345340000,3977.8,3978.1,3971.8,3977,0.30744999647140503],[1742345400000,3977,3981.5,3973.8,3981.1,0.43042999505996704],[1742345460000,3981.2,3984.2,3981.2,3983.8,0.18446999788284302],[1742345520000,3983.8,3985.1,3979.8,3979.9,0.23477999866008759],[1742345580000,3979.8,3982,3976.8,3981.3,0.2403700053691864],[1742345640000,3981.1,3982.9,3977.8,3982.3,0.3242200016975403],[1742345700000,3982.1,3983.8,3978.8,3983.8,0.3353999853134155],[1742345760000,3983.8,3986.9,3983,3986.2,0.3298099935054779],[1742345820000,3983.8,3984,3977.8,3981.9,0.3018600046634674],[1742345880000,3981.9,3983.3,3978.8,3978.9,0.38012000918388367],[1742345940000,3978.9,3984.9,3978.9,3984,0.2906799912452698],[1742346000000,3984.5,3986.8,3980.8,3984.2,0.287880003452301],[1742346060000,3984.1,3986.9,3984,3986,0.3158299922943115],[1742346120000,3986.1,3987.2,3985.8,3985.9,0.2627300024032593],[1742346180000,3984.8,3986.9,3980.8,3986,0.30744999647140503],[1742346240000,3986,3986.9,3981.8,3986.1,0.31303998827934265],[1742346300000,3986.8,3987.4,3981.8,3986.8,0.287880003452301],[1742346360000,3986.9,3990.3,3986.8,3990.1,0.26365000009536743],[1742346420000,3990.1,3990.4,3984.8,3984.8,0.34099000692367554],[1742346480000,3984.9,3988.3,3982.8,3982.8,0.20403000712394714],[1742346540000,3982.8,3988.1,3981.8,3986.2,0.31863000988960266],[1742346600000,3985.9,3987.1,3985.9,3986.8,0.3298099935054779],[1742346660000,3987,3987.1,3982.8,3982.9,0.13415999710559845],[1742346720000,3982.9,3986,3982.8,3985.1,0.3298099935054779],[1742346780000,3985,3986.4,3980.8,3986.1,0.3381899893283844],[1742346840000,3986.1,3987,3981.8,3986.2,0.28508999943733215],[1742346900000,3986,3988.2,3981.8,3987.9,0.31303998827934265],[1742346960000,3987.9,3989.1,3982.8,3986.2,0.3521699905395508],[1742347020000,3986.3,3986.9,3981.8,3986.9,0.27950000762939453],[1742347080000,3986.1,3986.8,3980.8,3980.9,0.31863000988960266],[1742347140000,3980.8,3985.4,3980.8,3984.8,0.25154998898506165],[1742347200000,3984.9,3986,3980.8,3985.9,0.3521699905395508],[1742347260000,3986,3986.8,3981.8,3986,0.18446999788284302],[1742347320000,3986.1,3986.4,3981.8,3985,0.2124200016260147],[1742347380000,3984.9,3986.3,3980.8,3985.8,0.4136500060558319],[1742347440000,3986,3986,3981.8,3985.1,0.3353999853134155],[1742347500000,3985.2,3985.3,3980.9,3981.2,0.2403700053691864],[1742347560000,3981.3,3984.9,3981.2,3984,0.24595999717712402],[1742347620000,3983.9,3983.9,3978.8,3978.8,0.10621000081300735],[1742347680000,3978.8,3985.1,3978.8,3983.8,0.19564999639987946],[1742347740000,3984.2,3985.1,3983.8,3984.1,0.3353999853134155],[1742347800000,3984.2,3984.2,3978.9,3982.2,0.17515000700950623],[1742347860000,3982.1,3983.1,3978.8,3982.7,0.2068299949169159],[1742347920000,3978.8,3983,3978.8,3982.3,0.3018600046634674],[1742347980000,3982.4,3983.1,3977.8,3981.8,0.23849999904632568],[1742348040000,3975.8,3980.9,3975.8,3980.9,0.1788800060749054],[1742348100000,3980.9,3982.2,3977.8,3982,0.34657999873161316],[1742348160000,3982.1,3982.2,3977.8,3977.9,0.1788800060749054],[1742348220000,3977.9,3981.9,3976.8,3981.1,0.27950000762939453],[1742348280000,3981.5,3983.8,3978.8,3978.9,0.2906799912452698],[1742348340000,3982.8,3983,3978.8,3978.9,0.25154998898506165],[1742348400000,3978.9,3981.5,3978.8,3980.1,0.3018600046634674],[1742348460000,3979,3980.4,3975.8,3980,0.2739099860191345],[1742348520000,3980,3981.1,3979.9,3981.1,0.25714001059532166],[1742348580000,3981.1,3982.4,3977.8,3978.6,0.34099000692367554],[1742348640000,3978.6,3982.9,3977.8,3981.8,0.25154998898506165],[1742348700000,3981.8,3982.9,3981.7,3982.1,0.21800999343395233],[1742348760000,3982.1,3982.2,3975.8,3976.8,0.2962700128555298],[1742348820000,3977,3978.4,3976.9,3977.9,0.4472000002861023],[1742348880000,3973.9,3979,3973.8,3978.9,0.2962700128555298],[1742348940000,3978.9,3979,3973.8,3973.9,0.3298099935054779],[1742349000000,3973.9,3978,3971.8,3975.8,0.2124200016260147],[1742349060000,3976.8,3977.3,3972.8,3977,0.1872600018978119],[1742349120000,3976.9,3977.3,3972.9,3976.9,0.3018600046634674],[1742349180000,3976.9,3977.3,3972.8,3972.9,0.2068299949169159],[1742349240000,3976.9,3976.9,3971.8,3971.8,0.28508999943733215],[1742349300000,3971.9,3976,3970.8,3974.9,0.3242200016975403],[1742349360000,3974.9,3974.9,3969.8,3969.9,0.27950000762939453],[1742349420000,3969.9,3975.3,3969.8,3974.9,0.19006000459194183],[1742349480000,3974.8,3977.1,3974.8,3976,0.28508999943733215],[1742349540000,3976,3977,3971.8,3972.9,0.2822900116443634],[1742349600000,3976.8,3978.3,3972.8,3978.1,0.20961999893188477],[1742349660000,3979.2,3985,3979.2,3984.2,0.12297999858856201],[1742349720000,3985,3986.1,3983.9,3983.9,0.19564999639987946],[1742349780000,3984,3984.4,3979.8,3983.9,0.36893999576568604],[1742349840000,3979.8,3983.8,3979.8,3983.3,0.2124200016260147],[1742349900000,3983.3,3984.1,3982.8,3983,0.26552000641822815],[1742349960000,3983,3985,3978.8,3982.9,0.19564999639987946],[1742350020000,3983.3,3984.8,3979.8,3979.9,0.25714001059532166],[1742350080000,3979.9,3984.9,3979.9,3983.8,0.2822900116443634],[1742350140000,3983.7,3984.8,3978.8,3982.9,0.36893999576568604],[1742350200000,3982.8,3983.1,3977.8,3981.9,0.2627300024032593],[1742350260000,3981.8,3982.2,3976.9,3980.8,0.2599300146102905],[1742350320000,3980.8,3983.1,3980.8,3982,0.2487500011920929],[1742350380000,3981.9,3981.9,3977.8,3977.9,0.03912999853491783],[1742350440000,3977.8,3982.2,3977.8,3981.1,0.28508999943733215],[1742350500000,3981.1,3982.9,3977.8,3981.8,0.2962700128555298],[1742350560000,3977.9,3982.2,3977.8,3981.2,0.27950000762939453],[1742350620000,3982.2,3982.3,3980.9,3981.3,0.3521699905395508],[1742350680000,3981.4,3983.1,3977.8,3977.9,0.1788800060749054],[1742350740000,3977.9,3983,3977.8,3978.8,0.25154998898506165],[1742350800000,3978.9,3982.4,3977.8,3977.8,0.21800999343395233],[1742350860000,3977.9,3982.1,3977.8,3981.3,0.27950000762939453],[1742350920000,3981.3,3983.9,3977.8,3983.2,0.23477999866008759],[1742350980000,3983.3,3983.3,3978.8,3978.9,0.1509300023317337],[1742351040000,3983.4,3983.4,3982.9,3982.9,0.09503000229597092],[1742351100000,3982,3985.2,3981.9,3985,0.3857100009918213],[1742351160000,3984.8,3986.1,3984.1,3985.2,0.27950000762939453],[1742351220000,3985.1,3986.9,3980.8,3985.9,0.2403700053691864],[1742351280000,3985.9,3987.9,3982.8,3983.9,0.30744999647140503],[1742351340000,3983.8,3987.3,3982.8,3986.9,0.22360000014305115],[1742355000000,3979.8,3983.8,3972.8,3974.1,0.12857000529766083],[1742355060000,3974.2,3981.4,3974.1,3981.2,0.31303998827934265],[1742355120000,3974.8,3982.4,3974.8,3981.9,0.3298099935054779],[1742355180000,3981.8,3982.1,3977.8,3981.8,0.22919000685214996],[1742355240000,3981.7,3983.4,3977.8,3979.2,0.3968900144100189],[1742355300000,3979.2,3979.8,3973.8,3973.9,0.22360000014305115],[1742355360000,3973.9,3978.8,3973.9,3978.7,0.1509300023317337],[1742355420000,3978.7,3978.8,3977.8,3977.9,0.11738999933004379],[1742355480000,3977.8,3979.3,3974.8,3979,0.2906799912452698],[1742355540000,3979,3979.1,3973.8,3973.9,0.19006000459194183],[1742355600000,3973.8,3980,3973.8,3979.8,0.19564999639987946],[1742355660000,3979.9,3981.4,3975.9,3979.9,0.20961999893188477],[1742355720000,3981.3,3981.8,3980.9,3980.9,0.2124200016260147],[1742355780000,3981.1,3982,3980.9,3982,0.22639000415802002],[1742355840000,3982,3982.4,3976.8,3981,0.2403700053691864],[1742355900000,3981,3982.1,3976.8,3982,0.31863000988960266],[1742355960000,3982.2,3983.9,3978.8,3983.9,0.24595999717712402],[1742356020000,3983.9,3985.4,3982.8,3985,0.31303998827934265],[1742356080000,3985,3985.4,3979.8,3982.9,0.3912999927997589],[1742356140000,3983,3984.4,3979.8,3982.8,0.22919000685214996],[1742356200000,3982.9,3985,3982.8,3984.8,0.27950000762939453],[1742356260000,3984.3,3985.2,3980.8,3984.9,0.2906799912452698],[1742356320000,3985,3985.4,3984.8,3984.8,0.04472000151872635],[1742356380000,3980.9,3986.1,3980.8,3985.8,0.28508999943733215],[1742356440000,3985.9,3986.9,3980.8,3985.9,0.2906799912452698],[1742356500000,3985.9,3988.9,3980.9,3988.8,0.40806999802589417],[1742356560000,3988.1,3990.9,3984.8,3986.8,0.31863000988960266],[1742356620000,3985.8,3988.2,3982.8,3985.9,0.25714001059532166],[1742356680000,3985.8,3987.3,3981.9,3985.9,0.3298099935054779],[1742356740000,3985.9,3986,3981.8,3985.2,0.20124000310897827],[1742356800000,3985,3985.9,3984.9,3985.9,0.18446999788284302],[1742356860000,3985.9,3986.2,3985.7,3986,0.25154998898506165],[1742356920000,3986.7,3986.9,3981.8,3981.9,0.25154998898506165],[1742356980000,3981.8,3986.8,3981.8,3985.1,0.2962700128555298],[1742357040000,3985,3985.2,3978.8,3978.8,0.3857100009918213],[1742357100000,3978.9,3983.1,3978.8,3978.8,0.2962700128555298],[1742357160000,3978.9,3981.1,3978.8,3978.9,0.28508999943733215],[1742357220000,3978.9,3981,3978.9,3978.9,0.3242200016975403],[1742357280000,3979.1,3979.4,3974.8,3978.8,0.3018600046634674],[1742357340000,3978.9,3981.1,3978.8,3980.9,0.3353999853134155],[1742357400000,3980.9,3981.9,3975.8,3980.9,0.22732000052928925],[1742357460000,3980.2,3981.4,3980.2,3981.4,0.2850799858570099],[1742357520000,3981.4,3982.2,3977.8,3977.9,0.24595999717712402],[1742357580000,3981.9,3981.9,3976.8,3981.3,0.2739099860191345],[1742357640000,3981.3,3981.4,3976.9,3979.9,0.24315999448299408],[1742357700000,3980,3980.3,3977.7,3977.7,0.19564999639987946],[1742357760000,3976,3977,3972.8,3972.8,0.16211000084877014],[1742357820000,3972.9,3978.2,3972.8,3978,0.3521699905395508],[1742357880000,3978.9,3978.9,3977.8,3978,0.24595999717712402],[1742357940000,3977.9,3978,3973.8,3973.9,0.13415999710559845],[1742358000000,3973.9,3977,3972.8,3975.8,0.3298099935054779],[1742358060000,3975.8,3977.7,3975.8,3977.2,0.19564999639987946],[1742358120000,3977.2,3978.2,3975.7,3975.7,0.36893999576568604],[1742358180000,3976.8,3977.2,3975.7,3975.8,0.28508999943733215],[1742358240000,3976.7,3977.9,3975.7,3977.7,0.24595999717712402],[1742358300000,3977.7,3979.7,3977.1,3978.9,0.2962700128555298],[1742358360000,3979,3979,3975.7,3977.8,0.2627300024032593],[1742358420000,3978.1,3979.6,3975.7,3975.8,0.2599300146102905],[1742358480000,3975.7,3978.2,3975.7,3975.7,0.28508999943733215],[1742358540000,3975.8,3975.8,3975.7,3975.7,0.19006000459194183],[1742358600000,3975.8,3976.4,3975.7,3976.4,0.25154998898506165],[1742358660000,3976.4,3977.3,3975.7,3977.1,0.27950000762939453],[1742358720000,3977.1,3978,3975.7,3977,0.1788800060749054],[1742358780000,3977.1,3978.2,3975.7,3977.8,0.2403700053691864],[1742358840000,3975.7,3978.7,3975.7,3975.8,0.13415999710559845],[1742358900000,3975.8,3979.1,3975.7,3978.1,0.1928499937057495],[1742358960000,3978.1,3979.9,3977.9,3979.1,0.1788800060749054],[1742359020000,3979,3980.1,3978.7,3978.8,0.2543399930000305],[1742359080000,3977.7,3978.3,3973.8,3977.8,0.19564999639987946],[1742359140000,3978.8,3979.4,3974.9,3979.1,0.2124200016260147],[1742359200000,3978.8,3978.9,3973.8,3977.9,0.23477999866008759],[1742359260000,3978,3978.9,3973.8,3973.9,0.25154998898506165],[1742359320000,3973.8,3977.3,3973.8,3977,0.2124200016260147],[1742359380000,3977.2,3978,3976.7,3978,0.2403700053691864],[1742359440000,3978.2,3979.2,3973.8,3977.9,0.21800999343395233],[1742359500000,3977.9,3978.1,3974.8,3978.1,0.18446999788284302],[1742359560000,3977.9,3978.8,3973.8,3978.8,0.2124200016260147],[1742359620000,3978.3,3979.8,3977.8,3978,0.24595999717712402],[1742359680000,3978,3978.3,3973.8,3973.8,0.15651999413967133],[1742359740000,3973.8,3978.2,3973.8,3977.8,0.24595999717712402],[1742359800000,3977.7,3978.4,3974.8,3978.1,0.2068299949169159],[1742359860000,3978.3,3978.4,3973.8,3973.8,0.18446999788284302],[1742359920000,3973.8,3977.4,3973.8,3976.9,0.31863000988960266],[1742359980000,3977,3978,3973.8,3973.9,0.20124000310897827],[1742360040000,3977.2,3978.7,3972.8,3978,0.2403700053691864],[1742360100000,3977.9,3979,3977.8,3979,0.19564999639987946],[1742360160000,3979.1,3980.2,3978.7,3978.9,0.2124200016260147],[1742360220000,3979,3979.8,3973.9,3978.8,0.2906799912452698],[1742360280000,3978,3979.4,3977.8,3979.2,0.31303998827934265],[1742360340000,3979,3979.9,3978.7,3978.8,0.2906799912452698],[1742360400000,3979.3,3980.8,3978.7,3978.7,0.31303998827934265],[1742360460000,3978.9,3979.8,3974.8,3978.1,0.25154998898506165],[1742360520000,3978,3978,3973.8,3976.9,0.15651999413967133],[1742360580000,3977.1,3978.8,3976.9,3978.2,0.2403700053691864],[1742360640000,3978.3,3979.2,3973.8,3978.9,0.24595999717712402],[1742360700000,3978.8,3979.3,3974.8,3978.1,0.40806999802589417],[1742360760000,3978.1,3978.3,3977.7,3977.8,0.25154998898506165],[1742360820000,3973.9,3979.2,3973.8,3979.2,0.19564999639987946],[1742360880000,3979,3979.1,3974.8,3974.8,0.13415999710559845],[1742360940000,3974.8,3979,3974.8,3978,0.2068299949169159],[1742361000000,3977.9,3979.2,3973.8,3979,0.16211000084877014],[1742361060000,3979.3,3980.8,3979.3,3980.7,0.2543399930000305],[1742361120000,3980.8,3982.3,3980.7,3981.8,0.34657999873161316],[1742361180000,3981.9,3982.9,3977.8,3980.9,0.287880003452301],[1742361240000,3980.9,3981.9,3976.9,3980,0.2487500011920929],[1742361300000,3979.8,3980.8,3975.8,3979.9,0.2906799912452698],[1742361360000,3979.9,3982.8,3977.8,3977.8,0.34099000692367554],[1742361420000,3980.8,3981.3,3976.8,3980.9,0.24595999717712402],[1742361480000,3981.1,3981.2,3975.9,3979.9,0.1788800060749054],[1742361540000,3975.9,3981.3,3975.8,3980.8,0.24036000669002533],[1742361600000,3980.7,3981.7,3976.8,3976.8,0.2124200016260147],[1742361660000,3980.8,3981,3975.8,3979,0.31863000988960266],[1742361720000,3979.7,3980.2,3975.8,3979.2,0.2207999974489212],[1742361780000,3979.1,3979.8,3978.7,3979.4,0.2207999974489212],[1742361840000,3979.3,3980.7,3974.8,3979.4,0.22360000014305115],[1742361900000,3979.3,3980.5,3978.8,3980.5,0.3577600121498108],[1742361960000,3980.3,3981.1,3980.1,3980.9,0.34099000692367554],[1742362020000,3981,3981.8,3976.8,3980.8,0.27950000762939453],[1742362080000,3980.9,3981.4,3976.8,3980.7,0.21800999343395233],[1742362140000,3980.8,3981.5,3976.9,3981.2,0.20124000310897827],[1742362200000,3980.8,3981.9,3980.7,3981,0.2906799912452698],[1742362260000,3981.2,3981.4,3981.2,3981.3,0.05590000003576279],[1742362320000,3981.5,3982.4,3981.5,3982.3,0.2403700053691864],[1742362380000,3982.3,3982.4,3977.8,3981.4,0.13695000112056732],[1742362440000,3981.1,3982,3977.8,3981,0.37452998757362366],[1742362500000,3981.1,3982.1,3976.8,3981.1,0.22919000685214996],[1742362560000,3981.2,3981.9,3980.8,3980.8,0.27950000762939453],[1742362620000,3980.9,3981.3,3980.8,3981.1,0.15651999413967133],[1742362680000,3980.9,3981.3,3975.8,3981,0.31863000988960266],[1742362740000,3981.1,3981.9,3979.9,3981.8,0.24595999717712402],[1742362800000,3982.2,3982.5,3977.8,3981.2,0.36893999576568604],[1742362860000,3981.3,3982.7,3977.9,3981.8,0.2683199942111969],[1742362920000,3982.5,3982.8,3977.9,3982,0.2683199942111969],[1742362980000,3981.9,3982.2,3981.7,3981.8,0.25714001059532166],[1742363040000,3981.7,3982.9,3976.8,3976.9,0.40806999802589417],[1742363100000,3976.9,3982.8,3976.8,3981.8,0.3046500086784363],[1742363160000,3981.8,3982.3,3981.7,3981.9,0.16211000084877014],[1742363220000,3982,3982.4,3977.8,3980.7,0.31303998827934265],[1742363280000,3980.9,3981.1,3977.8,3980.9,0.32982999086380005],[1742363340000,3980.3,3981.3,3975.8,3980.5,0.287880003452301],[1742363400000,3980.5,3980.5,3975.8,3980,0.25714001059532166],[1742363460000,3979.8,3981,3979.8,3979.8,0.3605499863624573],[1742363520000,3979.8,3981.2,3979.8,3979.9,0.24595999717712402],[1742363580000,3979.9,3981.5,3979.9,3980.9,0.27110999822616577],[1742363640000,3980.8,3981.7,3980.8,3980.9,0.17608000338077545],[1742363700000,3981,3983,3980.8,3982.9,0.2599300146102905],[1742363760000,3982.9,3984.4,3982.8,3984.4,0.22919000685214996],[1742363820000,3984.3,3986,3980.8,3984.7,0.34657999873161316],[1742363880000,3980.8,3984.8,3980.8,3984.2,0.3353999853134155]]