[[1742371200000,4371.868,4371.868,4356.682,4359.868,0.35100001096725464],[1742371260000,4358.682,4359.999,4349.682,4350.837,0.6480000019073486],[1742371320000,4351.837,4362.744,4350.868,4361.713,0.6209999918937683],[1742371380000,4360.899,4364.899,4353.837,4353.837,0.5040000081062317],[1742371440000,4354.682,4356.899,4352.775,4353.899,0.6119999885559082],[1742371500000,4352.999,4353.868,4346.682,4350.999,0.531000018119812],[1742371560000,4349.837,4357.999,4349.837,4356.775,0.7200000286102295],[1742371620000,4357.999,4358.899,4353.775,4353.775,0.6480000019073486],[1742371680000,4354.744,4354.899,4353.682,4354.868,0.35100001096725464],[1742371740000,4353.806,4354.806,4345.775,4347.682,0.5130000114440918],[1742371800000,4346.713,4351.899,4343.806,4343.806,0.46799999475479126],[1742371860000,4344.806,4344.899,4340.713,4341.682,0.3779999911785126],[1742371920000,4340.806,4344.837,4340.682,4341.868,0.7020000219345093],[1742371980000,4340.775,4346.775,4340.775,4344.744,0.5849999785423279],[1742372040000,4345.806,4352.713,4344.713,4349.806,1.0980000495910645],[1742372100000,4348.868,4350.806,4340.682,4343.775,0.8999999761581421],[1742372160000,4342.744,4348.806,4342.744,4348.806,0.8999999761581421],[1742372220000,4347.806,4351.868,4347.713,4351.775,0.6840000152587891],[1742372280000,4350.806,4352.899,4350.713,4351.744,0.5040000081062317],[1742372340000,4350.744,4352.775,4346.682,4349.868,0.8820000290870667],[1742372400000,4348.806,4352.806,4348.806,4351.999,0.4050000011920929],[1742372460000,4352.682,4352.999,4342.775,4343.713,0.3240000009536743],[1742372520000,4344.837,4355.837,4343.837,4353.775,0.675000011920929],[1742372580000,4354.999,4356.899,4353.682,4355.837,0.7379999756813049],[1742372640000,4354.999,4356.999,4349.713,4351.682,0.9900000095367432],[1742372700000,4350.744,4353.806,4349.744,4350.899,0.6660000085830688],[1742372760000,4348.899,4350.868,4346.682,4347.775,0.7289999723434448],[1742372820000,4346.713,4347.999,4346.713,4346.868,0.45899999141693115],[1742372880000,4347.806,4349.999,4345.744,4349.713,0.6480000019073486],[1742372940000,4348.744,4355.899,4348.682,4354.713,0.6299999952316284],[1742373000000,4355.806,4357.775,4350.713,4351.999,0.9089999794960022],[1742373060000,4350.868,4353.744,4347.682,4348.682,0.890999972820282],[1742373120000,4349.837,4351.775,4348.682,4349.775,0.7379999756813049],[1742373180000,4350.837,4351.999,4342.682,4342.682,0.9269999861717224],[1742373240000,4343.899,4350.999,4342.744,4350.806,1.0800000429153442],[1742373300000,4349.868,4353.999,4344.899,4345.999,1.062000036239624],[1742373360000,4344.775,4349.899,4344.775,4348.837,0.7020000219345093],[1742373420000,4348.868,4348.999,4343.713,4343.899,0.7110000252723694],[1742373480000,4344.837,4344.999,4343.682,4344.899,0.4230000078678131],[1742373540000,4343.899,4345.868,4341.682,4341.682,0.414000004529953],[1742373600000,4342.999,4342.999,4336.682,4336.682,0.5759999752044678],[1742373660000,4337.713,4337.713,4334.681,4334.899,0.296999990940094],[1742373720000,4335.806,4335.999,4332.837,4334.806,0.5400000214576721],[1742373780000,4333.837,4335.868,4332.682,4335.868,0.6660000085830688],[1742373840000,4334.806,4335.999,4334.682,4334.806,0.34200000762939453],[1742373900000,4335.775,4335.899,4331.806,4333.837,0.5849999785423279],[1742373960000,4334.899,4337.868,4333.837,4336.806,0.6209999918937683],[1742374020000,4337.999,4338.868,4335.682,4335.744,0.8370000123977661],[1742374080000,4336.868,4336.999,4334.713,4335.744,0.8009999990463257],[1742374140000,4336.713,4336.899,4335.713,4336.806,0.2070000022649765],[1742374200000,4337.999,4340.775,4335.713,4336.999,0.6930000185966492],[1742374260000,4335.744,4339.999,4335.744,4338.899,0.6119999885559082],[1742374320000,4339.806,4340.899,4335.682,4337.713,0.7559999823570251],[1742374380000,4336.999,4338.999,4336.682,4337.806,0.8460000157356262],[1742374440000,4337.775,4339.999,4336.868,4338.682,0.6930000185966492],[1742374500000,4339.744,4339.999,4338.682,4339.713,0.36899998784065247],[1742374560000,4338.775,4342.775,4337.713,4341.713,0.47699999809265137],[1742374620000,4342.868,4342.868,4336.682,4336.837,0.36000001430511475],[1742374680000,4337.806,4338.899,4336.682,4337.713,0.47699999809265137],[1742374740000,4338.899,4340.868,4337.682,4337.806,0.4950000047683716],[1742374800000,4338.682,4338.999,4332.713,4336.744,1.125],[1742374860000,4337.775,4337.999,4336.682,4337.806,0.4860000014305115],[1742374920000,4338.682,4338.682,4335.682,4336.806,0.3330000042915344],[1742374980000,4335.744,4336.868,4334.682,4335.682,0.531000018119812],[1742375040000,4334.713,4335.899,4334.682,4335.713,0.296999990940094],[1742375100000,4334.806,4338.899,4334.806,4337.713,0.3240000009536743],[1742375160000,4338.837,4338.868,4334.775,4334.775,0.3240000009536743],[1742375220000,4335.775,4338.999,4335.744,4338.806,0.6029999852180481],[1742375280000,4337.713,4340.868,4337.713,4338.806,0.6389999985694885],[1742375340000,4337.713,4340.837,4337.713,4339.837,0.3330000042915344],[1742375400000,4340.775,4340.999,4337.682,4339.806,0.6660000085830688],[1742375460000,4338.682,4339.999,4333.999,4334.775,0.6840000152587891],[1742375520000,4334.744,4334.899,4331.775,4332.806,0.7379999756813049],[1742375580000,4331.899,4333.775,4327.682,4329.682,0.7829999923706055],[1742375640000,4330.868,4330.868,4325.744,4328.899,0.7110000252723694],[1742375700000,4327.682,4328.999,4326.682,4326.806,0.46799999475479126],[1742375760000,4327.999,4330.775,4326.899,4328.899,0.5220000147819519],[1742375820000,4327.868,4329.899,4327.682,4328.744,0.531000018119812],[1742375880000,4329.999,4329.999,4321.682,4323.999,0.7649999856948853],[1742375940000,4322.775,4323.999,4321.713,4322.868,0.9539999961853027],[1742376000000,4321.837,4324.713,4321.682,4322.837,0.6029999852180481],[1742376060000,4323.837,4323.837,4321.682,4321.806,0.46799999475479126],[1742376120000,4322.682,4323.682,4321.682,4321.682,0.6119999885559082],[1742376180000,4322.899,4323.999,4321.682,4322.806,0.44999998807907104],[1742376240000,4323.806,4325.868,4322.682,4325.775,0.7110000252723694],[1742376300000,4324.713,4327.837,4324.713,4327.837,0.44999998807907104],[1742376360000,4326.806,4327.868,4326.775,4327.744,0.18000000715255737],[1742376420000,4326.713,4330.868,4325.682,4330.868,0.4320000112056732],[1742376480000,4329.837,4332.806,4329.837,4332.713,0.25200000405311584],[1742376540000,4331.775,4332.899,4325.806,4326.713,0.44999998807907104],[1742376600000,4327.775,4327.868,4323.775,4323.775,0.7110000252723694],[1742376660000,4324.806,4326.899,4323.682,4325.713,0.531000018119812],[1742376720000,4326.837,4333.899,4325.899,4332.682,0.9359999895095825],[1742376780000,4333.744,4335.868,4332.682,4333.682,0.5669999718666077],[1742376840000,4332.682,4333.999,4332.682,4332.682,0.4410000145435333],[1742376900000,4333.713,4333.899,4332.682,4332.837,0.3059999942779541],[1742376960000,4332.899,4333.682,4330.713,4331.713,0.2879999876022339],[1742377020000,4330.713,4333.999,4330.713,4333.999,0.3149999976158142],[1742377080000,4332.899,4335.999,4332.744,4335.713,0.6840000152587891],[1742377140000,4334.837,4338.868,4333.744,4337.899,0.6840000152587891],[1742377200000,4338.713,4341.999,4337.682,4339.806,0.5849999785423279],[1742377260000,4338.899,4340.999,4338.713,4339.899,0.3240000009536743],[1742377320000,4338.744,4339.999,4337.682,4338.837,0.5669999718666077],[1742377380000,4337.775,4341.899,4337.713,4340.806,0.8100000023841858],[1742377440000,4339.713,4340.999,4339.682,4340.713,0.3869999945163727],[1742377500000,4339.713,4342.713,4339.682,4341.999,0.6480000019073486],[1742377560000,4342.744,4345.806,4341.806,4344.899,0.675000011920929],[1742377620000,4345.999,4345.999,4343.682,4344.682,0.6029999852180481],[1742377680000,4343.713,4344.899,4342.682,4342.682,0.6480000019073486],[1742377740000,4343.999,4344.999,4342.713,4344.682,0.414000004529953],[1742377800000,4343.999,4344.999,4342.682,4343.899,0.6209999918937683],[1742377860000,4344.713,4348.999,4343.744,4347.744,0.6209999918937683],[1742377920000,4348.682,4348.999,4346.682,4346.682,0.7919999957084656],[1742377980000,4347.713,4348.868,4344.713,4345.775,0.6389999985694885],[1742378040000,4344.744,4345.999,4344.713,4345.713,0.46799999475479126],[1742378100000,4344.713,4346.999,4344.682,4344.999,0.7559999823570251],[1742378160000,4345.744,4345.899,4343.744,4344.837,0.4950000047683716],[1742378220000,4343.999,4345.868,4343.682,4344.899,0.5400000214576721],[1742378280000,4345.744,4345.999,4344.682,4345.899,0.45899999141693115],[1742378340000,4344.744,4345.868,4343.899,4344.682,0.27000001072883606],[1742378400000,4345.775,4346.868,4342.713,4342.837,0.36000001430511475],[1742378460000,4343.999,4343.999,4342.744,4343.999,0.3059999942779541],[1742378520000,4342.899,4343.899,4342.682,4343.806,0.4050000011920929],[1742378580000,4342.713,4343.999,4342.713,4342.868,0.3959999978542328],[1742378640000,4343.744,4344.806,4342.744,4343.682,0.3240000009536743],[1742378700000,4342.682,4347.999,4339.713,4347.999,0.7379999756813049],[1742378760000,4346.682,4349.868,4346.682,4349.682,0.6930000185966492],[1742378820000,4348.806,4349.744,4346.682,4346.806,0.7379999756813049],[1742378880000,4347.899,4349.899,4346.682,4347.999,0.593999981880188],[1742378940000,4346.806,4348.868,4346.682,4348.837,0.5400000214576721],[1742379000000,4347.775,4349.837,4346.682,4347.775,0.5130000114440918],[1742379060000,4348.999,4348.999,4347.682,4348.837,0.27000001072883606],[1742379120000,4347.806,4348.999,4347.682,4347.744,0.5130000114440918],[1742379180000,4348.744,4350.899,4347.682,4350.775,0.45899999141693115],[1742379240000,4349.868,4351.744,4348.713,4348.837,0.6299999952316284],[1742379300000,4348.899,4350.999,4347.682,4350.682,0.6840000152587891],[1742379360000,4349.999,4350.999,4347.682,4347.806,0.5669999718666077],[1742379420000,4348.806,4348.806,4347.682,4347.744,0.08100000023841858],[1742379480000,4346.713,4347.899,4346.713,4346.806,0.23399999737739563],[1742379540000,4347.682,4347.899,4346.713,4346.744,0.2879999876022339],[1742379600000,4347.868,4349.775,4346.713,4348.868,0.5220000147819519],[1742379660000,4349.999,4351.775,4348.713,4350.806,0.8190000057220459],[1742379720000,4351.806,4351.806,4348.682,4348.999,0.6029999852180481],[1742379780000,4349.999,4350.999,4347.806,4347.806,0.6119999885559082],[1742379840000,4348.682,4349.999,4347.713,4349.899,0.5400000214576721],[1742379900000,4348.744,4350.837,4348.682,4349.682,0.593999981880188],[1742379960000,4350.713,4355.775,4349.682,4353.775,1.1970000267028809],[1742380020000,4352.868,4356.713,4352.744,4355.999,0.8370000123977661],[1742380080000,4353.775,4354.899,4352.999,4354.899,0.4860000014305115],[1742380140000,4353.744,4354.999,4351.713,4352.999,0.4320000112056732],[1742380200000,4351.713,4352.682,4346.682,4350.999,0.593999981880188],[1742380260000,4349.682,4354.899,4349.682,4354.837,0.5400000214576721],[1742380320000,4353.868,4356.999,4353.682,4355.775,0.8460000157356262],[1742380380000,4356.775,4356.806,4353.682,4354.868,0.6299999952316284],[1742380440000,4353.868,4354.837,4348.682,4350.837,0.36000001430511475],[1742380500000,4349.806,4350.899,4348.682,4348.744,0.414000004529953],[1742380560000,4349.744,4349.999,4348.682,4349.744,0.34200000762939453],[1742380620000,4348.837,4349.868,4346.713,4347.682,0.593999981880188],[1742380680000,4348.837,4348.837,4347.682,4347.682,0.1889999955892563],[1742380740000,4348.775,4348.775,4343.744,4345.999,0.4410000145435333],[1742380800000,4346.713,4348.999,4345.775,4348.899,0.4860000014305115],[1742380860000,4347.837,4348.999,4347.682,4348.713,0.3779999911785126],[1742380920000,4347.744,4349.899,4347.713,4349.868,0.34200000762939453],[1742380980000,4348.682,4351.837,4348.682,4351.837,0.4860000014305115],[1742381040000,4350.868,4353.713,4350.713,4353.713,0.3240000009536743],[1742381100000,4352.837,4354.713,4352.806,4352.806,0.2879999876022339],[1742381160000,4353.999,4353.999,4351.682,4352.868,0.5669999718666077],[1742381220000,4352.868,4354.868,4352.713,4353.806,0.3869999945163727],[1742381280000,4354.713,4354.899,4353.682,4354.837,0.3330000042915344],[1742381340000,4353.999,4353.999,4349.682,4351.713,0.5580000281333923],[1742381400000,4350.899,4354.899,4350.682,4352.868,0.36899998784065247],[1742381460000,4353.806,4354.868,4352.744,4352.806,0.5220000147819519],[1742381520000,4353.899,4356.999,4352.837,4356.899,0.6119999885559082],[1742381580000,4355.713,4356.999,4353.713,4353.899,0.4410000145435333],[1742381640000,4354.999,4355.999,4353.682,4354.713,0.675000011920929],[1742381700000,4355.744,4355.744,4352.682,4353.713,0.3779999911785126],[1742381760000,4353.775,4354.868,4351.713,4352.899,0.675000011920929],[1742381820000,4353.682,4354.999,4352.682,4353.899,0.27000001072883606],[1742381880000,4354.682,4355.837,4353.713,4355.806,0.47699999809265137],[1742381940000,4354.868,4355.899,4352.682,4352.775,0.36000001430511475],[1742382000000,4352.744,4353.999,4352.744,4352.868,0.35100001096725464],[1742382060000,4353.682,4353.868,4350.713,4350.899,0.4320000112056732],[1742382120000,4351.868,4351.868,4347.744,4350.806,0.6209999918937683],[1742382180000,4349.806,4350.999,4349.682,4349.837,0.23399999737739563],[1742382240000,4350.806,4354.837,4349.806,4354.775,0.5759999752044678],[1742382300000,4353.999,4355.999,4353.682,4355.744,0.3240000009536743],[1742382360000,4354.806,4355.999,4349.837,4350.868,0.27900001406669617],[1742382420000,4349.806,4352.999,4349.775,4351.868,0.4860000014305115],[1742382480000,4350.806,4352.682,4350.682,4351.682,0.296999990940094],[1742382540000,4350.837,4351.868,4348.682,4348.713,0.3959999978542328],[1742382600000,4349.713,4349.999,4348.682,4348.868,0.3059999942779541],[1742382660000,4349.868,4350.899,4348.713,4349.868,0.3330000042915344],[1742382720000,4350.999,4350.999,4349.744,4350.999,0.1889999955892563],[1742382780000,4349.775,4351.868,4349.713,4351.868,0.16200000047683716],[1742382840000,4350.713,4351.868,4350.713,4350.899,0.14399999380111694],[1742382900000,4351.744,4351.899,4350.868,4351.806,0.16200000047683716],[1742382960000,4350.899,4350.899,4349.682,4350.775,0.3059999942779541],[1742383020000,4349.713,4351.899,4349.682,4351.775,0.3059999942779541],[1742383080000,4350.713,4351.999,4350.682,4351.713,0.27000001072883606],[1742383140000,4350.806,4351.999,4349.744,4349.999,0.4860000014305115],[1742383200000,4350.899,4350.899,4348.682,4348.682,0.3330000042915344],[1742383260000,4349.837,4349.999,4347.806,4347.868,0.34200000762939453],[1742383320000,4348.899,4348.999,4347.713,4348.999,0.3240000009536743],[1742383380000,4347.899,4349.868,4347.713,4347.999,0.36000001430511475],[1742383440000,4348.868,4348.999,4347.713,4348.806,0.16200000047683716],[1742383500000,4347.868,4349.868,4347.837,4348.999,0.3779999911785126],[1742383560000,4349.999,4349.999,4348.744,4348.744,0.07199999690055847],[1742383620000,4349.806,4349.899,4348.682,4348.899,0.23399999737739563],[1742383680000,4349.999,4350.775,4348.682,4350.744,0.24300000071525574],[1742383740000,4349.806,4350.899,4348.682,4348.837,0.23399999737739563],[1742383800000,4349.806,4349.806,4342.775,4342.775,0.5130000114440918],[1742383860000,4343.868,4343.999,4341.682,4342.868,0.27000001072883606],[1742383920000,4341.713,4342.999,4341.713,4342.713,0.3240000009536743],[1742383980000,4341.999,4342.999,4340.682,4342.713,0.4320000112056732],[1742384040000,4341.806,4342.806,4340.806,4341.775,0.14399999380111694],[1742384100000,4340.806,4341.806,4332.682,4333.999,1.0260000228881836],[1742384160000,4334.744,4337.868,4333.899,4337.868,0.3240000009536743],[1742384220000,4336.713,4340.899,4336.713,4339.744,0.46799999475479126],[1742384280000,4340.999,4342.999,4340.999,4342.806,0.24300000071525574],[1742384340000,4341.899,4343.713,4341.682,4342.806,0.3240000009536743],[1742384400000,4341.899,4341.999,4339.713,4341.868,0.5759999752044678],[1742384460000,4340.999,4345.806,4340.713,4345.806,0.6029999852180481],[1742384520000,4344.868,4346.899,4344.713,4345.744,0.34200000762939453],[1742384580000,4346.868,4347.837,4345.682,4345.999,0.3959999978542328],[1742384640000,4346.744,4347.806,4345.775,4345.899,0.35100001096725464],[1742384700000,4346.744,4348.868,4345.744,4346.806,0.4320000112056732],[1742384760000,4345.682,4347.837,4345.682,4347.837,0.4410000145435333],[1742384820000,4346.999,4347.713,4344.682,4344.775,0.3240000009536743],[1742384880000,4345.775,4345.899,4344.682,4344.868,0.14399999380111694],[1742384940000,4345.682,4345.837,4343.775,4344.744,0.2160000056028366],[1742385000000,4343.713,4344.837,4341.744,4342.775,0.5220000147819519],[1742385060000,4341.775,4342.999,4341.713,4342.806,0.2160000056028366],[1742385120000,4341.744,4342.775,4340.682,4341.806,0.27000001072883606],[1742385180000,4340.744,4341.899,4339.713,4341.806,0.44999998807907104],[1742385240000,4340.713,4341.837,4339.713,4340.806,0.296999990940094],[1742385300000,4339.837,4342.868,4339.837,4341.713,0.3240000009536743],[1742385360000,4342.999,4342.999,4337.682,4338.999,0.828000009059906],[1742385420000,4339.806,4343.999,4338.868,4341.899,0.7649999856948853],[1742385480000,4342.744,4344.837,4340.775,4342.806,0.6119999885559082],[1742385540000,4341.775,4342.999,4340.713,4341.899,0.531000018119812],[1742385600000,4340.868,4345.837,4340.682,4343.682,0.6299999952316284],[1742385660000,4342.806,4343.837,4337.775,4338.899,0.34200000762939453],[1742385720000,4338.999,4339.744,4330.682,4332.775,0.4320000112056732],[1742385780000,4333.999,4333.999,4328.682,4328.837,0.6389999985694885],[1742385840000,4327.775,4330.999,4326.682,4329.713,0.5580000281333923],[1742385900000,4330.713,4330.868,4329.744,4330.868,0.16200000047683716],[1742385960000,4329.775,4335.806,4329.775,4333.999,0.44999998807907104],[1742386020000,4332.775,4333.744,4325.713,4326.775,0.6840000152587891],[1742386080000,4327.682,4330.744,4326.775,4328.682,0.5400000214576721],[1742386140000,4329.868,4331.999,4328.682,4331.868,0.12600000202655792],[1742386200000,4330.713,4332.999,4330.713,4331.713,0.4050000011920929],[1742386260000,4330.899,4333.899,4330.899,4332.899,0.34200000762939453],[1742386320000,4333.837,4335.999,4333.806,4334.806,0.296999990940094],[1742386380000,4335.999,4337.868,4334.806,4336.713,0.3059999942779541],[1742386440000,4335.775,4339.682,4335.713,4336.682,0.531000018119812],[1742386500000,4335.744,4338.837,4335.744,4338.837,0.593999981880188],[1742386560000,4337.775,4341.868,4337.744,4340.744,0.4050000011920929],[1742386620000,4341.999,4341.999,4339.682,4339.713,0.36899998784065247],[1742386680000,4340.775,4340.899,4336.868,4337.999,0.45899999141693115],[1742386740000,4338.744,4338.868,4336.682,4337.775,0.25200000405311584],[1742386800000,4336.806,4337.999,4335.682,4336.775,0.3959999978542328],[1742386860000,4335.775,4337.806,4335.713,4335.806,0.4230000078678131],[1742386920000,4337.713,4337.713,4335.837,4335.837,0.07199999690055847],[1742386980000,4336.713,4338.806,4335.999,4336.775,0.3149999976158142],[1742387040000,4337.775,4338.999,4337.744,4337.775,0.1979999989271164],[1742387100000,4337.999,4337.999,4336.682,4337.899,0.296999990940094],[1742387160000,4336.682,4338.899,4336.682,4338.806,0.2070000022649765],[1742387220000,4337.899,4337.899,4336.682,4337.775,0.1979999989271164],[1742387280000,4336.682,4338.899,4336.682,4336.868,0.3779999911785126],[1742387340000,4337.899,4339.868,4336.682,4339.806,0.4950000047683716],[1742387400000,4338.775,4340.999,4338.713,4338.713,0.2879999876022339],[1742387460000,4339.999,4340.744,4338.744,4339.868,0.2070000022649765],[1742387520000,4338.806,4339.899,4338.682,4338.999,0.07199999690055847],[1742387580000,4339.868,4340.899,4338.682,4339.682,0.44999998807907104],[1742387640000,4340.744,4341.999,4335.775,4335.775,0.3779999911785126],[1742387700000,4336.868,4338.837,4334.682,4336.999,0.6840000152587891],[1742387760000,4336.682,4337.837,4334.999,4335.806,0.5669999718666077],[1742387820000,4336.837,4336.868,4334.682,4335.682,0.45899999141693115],[1742387880000,4334.744,4336.775,4334.713,4334.868,0.47699999809265137],[1742387940000,4333.744,4335.775,4333.713,4334.806,0.3959999978542328],[1742388000000,4333.682,4335.999,4333.682,4334.837,0.4230000078678131],[1742388060000,4335.713,4336.999,4333.899,4335.713,0.47699999809265137],[1742388120000,4336.868,4337.682,4335.682,4335.713,0.6389999985694885],[1742388180000,4336.899,4336.999,4335.682,4335.713,0.34200000762939453],[1742388240000,4336.999,4337.899,4335.682,4336.868,0.5400000214576721],[1742388300000,4335.713,4338.868,4335.713,4337.837,0.25200000405311584],[1742388360000,4338.999,4338.999,4337.868,4338.806,0.12600000202655792],[1742388420000,4337.806,4339.837,4337.806,4339.837,0.09000000357627869],[1742388480000,4338.713,4340.999,4338.713,4340.999,0.414000004529953],[1742388540000,4339.806,4339.837,4338.682,4338.744,0.3240000009536743],[1742388600000,4338.899,4340.744,4338.713,4338.713,0.44999998807907104],[1742388660000,4339.682,4341.999,4338.713,4339.999,0.5580000281333923],[1742388720000,4340.713,4340.999,4339.713,4339.713,0.23399999737739563],[1742388780000,4340.999,4340.999,4338.775,4339.837,0.3059999942779541],[1742388840000,4338.837,4339.999,4338.713,4339.682,0.1080000028014183],[1742388900000,4338.837,4339.999,4336.682,4338.806,0.4230000078678131],[1742388960000,4337.682,4337.868,4334.775,4335.775,0.7289999723434448],[1742389020000,4336.868,4336.868,4335.775,4335.775,0.13500000536441803],[1742389080000,4336.837,4337.999,4335.713,4336.837,0.296999990940094],[1742389140000,4336.868,4337.999,4335.713,4337.713,0.4950000047683716],[1742389200000,4336.775,4339.999,4336.775,4337.868,0.23399999737739563],[1742389260000,4338.868,4338.999,4336.713,4337.806,0.414000004529953],[1742389320000,4336.837,4338.999,4336.744,4338.775,0.5490000247955322],[1742389380000,4337.713,4338.999,4336.682,4337.899,0.3779999911785126],[1742389440000,4336.682,4338.868,4336.682,4336.837,0.4860000014305115],[1742389500000,4337.744,4338.999,4336.837,4338.999,0.12600000202655792],[1742389560000,4337.868,4338.899,4336.806,4338.899,0.4410000145435333],[1742389620000,4339.775,4339.868,4337.868,4338.744,0.23399999737739563],[1742389680000,4336.713,4338.837,4336.713,4337.806,0.3869999945163727],[1742389740000,4336.837,4338.775,4336.713,4336.999,0.3779999911785126],[1742389800000,4337.837,4337.868,4336.744,4337.868,0.2160000056028366],[1742389860000,4338.682,4338.682,4336.744,4336.868,0.3059999942779541],[1742389920000,4337.868,4337.899,4335.775,4336.899,0.1979999989271164],[1742389980000,4336.713,4336.868,4335.999,4336.713,0.0989999994635582],[1742390040000,4335.999,4336.999,4332.713,4333.837,0.2879999876022339],[1742390100000,4332.837,4334.899,4332.682,4333.868,0.6389999985694885],[1742390160000,4334.682,4334.999,4332.682,4332.713,0.27000001072883606],[1742390220000,4333.806,4333.999,4332.682,4332.837,0.3330000042915344],[1742390280000,4333.713,4333.999,4331.682,4333.775,0.2879999876022339],[1742390340000,4332.837,4333.744,4330.713,4333.744,0.296999990940094],[1742390400000,4332.682,4336.999,4332.682,4335.999,0.27000001072883606],[1742390460000,4334.744,4335.899,4333.806,4333.868,0.18000000715255737],[1742390520000,4334.837,4334.837,4332.682,4332.899,0.531000018119812],[1742390580000,4333.806,4334.999,4332.682,4332.999,0.47699999809265137],[1742390640000,4333.775,4333.899,4332.682,4332.899,0.296999990940094],[1742390700000,4333.868,4334.868,4332.713,4334.868,0.4410000145435333],[1742390760000,4333.744,4334.899,4332.775,4333.899,0.23399999737739563],[1742390820000,4333.806,4338.837,4333.806,4337.806,0.5849999785423279],[1742390880000,4338.999,4339.713,4337.682,4337.713,0.5040000081062317],[1742390940000,4335.775,4337.999,4334.806,4337.899,0.47699999809265137],[1742391000000,4336.713,4339.999,4332.682,4332.744,1.0080000162124634],[1742391060000,4333.744,4335.999,4328.713,4334.713,1.1339999437332153],[1742391120000,4333.868,4336.999,4333.682,4333.837,1.0889999866485596],[1742391180000,4334.999,4336.744,4333.744,4336.713,0.7829999923706055],[1742391240000,4335.775,4336.868,4334.682,4336.868,0.6930000185966492],[1742391300000,4335.899,4343.899,4335.713,4343.806,0.8009999990463257],[1742391360000,4342.837,4343.775,4340.682,4340.999,0.6840000152587891],[1742391420000,4341.713,4342.999,4340.775,4341.806,0.5580000281333923],[1742391480000,4342.775,4345.806,4341.682,4344.806,0.6209999918937683],[1742391540000,4343.713,4344.744,4340.682,4340.806,0.6930000185966492],[1742391600000,4341.999,4343.899,4340.682,4341.868,0.8730000257492065],[1742391660000,4342.868,4345.775,4341.713,4344.999,0.8460000157356262],[1742391720000,4345.999,4345.999,4341.682,4341.682,1.0440000295639038],[1742391780000,4342.837,4344.999,4342.775,4343.899,0.7020000219345093],[1742391840000,4344.682,4344.899,4341.713,4342.744,0.8820000290870667],[1742391900000,4343.775,4345.775,4340.682,4341.713,0.7020000219345093],[1742391960000,4340.806,4345.899,4340.775,4345.899,0.531000018119812],[1742392020000,4346.713,4348.899,4345.682,4347.899,0.8820000290870667],[1742392080000,4348.999,4351.806,4347.837,4350.713,0.9359999895095825],[1742392140000,4349.775,4351.806,4349.682,4351.806,0.46799999475479126],[1742392200000,4350.744,4351.999,4347.682,4347.682,0.8009999990463257],[1742392260000,4348.999,4348.999,4345.775,4347.775,0.3959999978542328],[1742392320000,4348.899,4349.999,4346.682,4348.999,0.746999979019165],[1742392380000,4349.713,4352.806,4348.806,4351.806,0.47699999809265137],[1742392440000,4352.999,4354.868,4349.682,4350.868,1.1519999504089355],[1742392500000,4351.999,4351.999,4349.682,4349.682,0.6029999852180481],[1742392560000,4350.806,4353.806,4349.899,4350.806,1.0080000162124634],[1742392620000,4350.899,4351.837,4349.682,4350.837,0.593999981880188],[1742392680000,4349.744,4351.837,4349.713,4351.775,0.4860000014305115],[1742392740000,4350.682,4352.868,4348.682,4348.682,0.7919999957084656],[1742392800000,4349.899,4351.682,4348.682,4349.806,0.8999999761581421],[1742392860000,4350.775,4353.999,4349.713,4352.837,0.6480000019073486],[1742392920000,4353.775,4353.999,4351.744,4353.775,0.6930000185966492],[1742392980000,4352.806,4355.899,4346.713,4346.713,0.6840000152587891],[1742393040000,4347.775,4351.868,4346.682,4348.744,0.7020000219345093],[1742393100000,4349.999,4349.999,4346.713,4349.744,0.531000018119812],[1742393160000,4348.999,4349.999,4345.682,4347.868,0.46799999475479126],[1742393220000,4346.713,4349.899,4346.713,4348.837,0.6660000085830688],[1742393280000,4349.806,4353.775,4348.682,4351.713,1.0709999799728394],[1742393340000,4352.744,4354.837,4350.744,4352.806,0.9539999961853027],[1742393400000,4351.868,4352.999,4348.775,4351.837,0.9179999828338623],[1742393460000,4352.682,4353.999,4351.713,4352.775,0.414000004529953],[1742393520000,4353.899,4353.899,4350.682,4351.899,0.7919999957084656],[1742393580000,4352.868,4352.999,4346.744,4346.868,0.7200000286102295],[1742393640000,4347.868,4349.775,4346.713,4348.837,0.8820000290870667],[1742393700000,4348.868,4350.713,4347.682,4349.744,0.5669999718666077],[1742393760000,4348.682,4349.775,4346.682,4346.806,0.6840000152587891],[1742393820000,4347.806,4347.899,4344.744,4346.868,0.7829999923706055],[1742393880000,4347.999,4349.999,4346.744,4346.744,0.6660000085830688],[1742393940000,4347.837,4351.999,4346.682,4350.899,0.890999972820282],[1742394000000,4350.775,4351.868,4349.713,4350.999,0.5759999752044678],[1742394060000,4351.837,4353.999,4348.775,4352.837,1.0800000429153442],[1742394120000,4351.744,4357.999,4351.682,4357.999,1.2059999704360962],[1742394180000,4356.899,4357.999,4352.682,4353.899,0.593999981880188],[1742394240000,4354.899,4355.682,4350.713,4351.682,1.0080000162124634],[1742394300000,4350.899,4351.999,4349.682,4350.775,0.828000009059906],[1742394360000,4351.837,4353.806,4349.775,4350.999,0.7829999923706055],[1742394420000,4349.744,4351.999,4348.899,4348.999,0.8460000157356262],[1742394480000,4349.899,4349.999,4348.744,4348.899,0.35100001096725464],[1742394540000,4349.682,4349.999,4348.713,4348.775,0.46799999475479126],[1742394600000,4349.682,4351.999,4348.682,4350.682,0.5040000081062317],[1742394660000,4351.744,4351.999,4347.682,4347.682,0.7739999890327454],[1742394720000,4348.999,4351.775,4347.682,4349.682,0.8550000190734863],[1742394780000,4350.868,4354.868,4349.682,4353.775,0.8550000190734863],[1742394840000,4354.744,4355.999,4353.682,4355.999,0.7559999823570251],[1742394900000,4354.868,4355.899,4352.713,4355.899,0.6119999885559082],[1742394960000,4354.999,4356.837,4352.713,4356.806,0.6660000085830688],[1742395020000,4355.999,4356.999,4354.682,4355.713,0.6570000052452087],[1742395080000,4354.868,4355.999,4351.682,4353.837,0.9810000061988831],[1742395140000,4352.806,4356.837,4352.682,4356.837,0.7200000286102295],[1742395200000,4355.999,4357.999,4354.682,4354.806,0.7919999957084656],[1742395260000,4355.744,4357.999,4354.682,4355.806,0.675000011920929],[1742395320000,4354.713,4356.899,4353.713,4354.837,0.6930000185966492],[1742395380000,4353.682,4357.899,4353.682,4357.806,0.8820000290870667],[1742395440000,4358.713,4358.899,4357.682,4358.899,0.35100001096725464],[1742395500000,4357.868,4357.868,4353.682,4354.899,0.7200000286102295],[1742395560000,4355.713,4355.999,4353.682,4355.744,0.6660000085830688],[1742395620000,4354.744,4360.806,4354.713,4358.744,0.746999979019165],[1742395680000,4359.868,4359.899,4357.775,4357.775,0.44999998807907104],[1742395740000,4356.999,4358.868,4356.682,4357.868,0.4230000078678131],[1742395800000,4356.775,4358.775,4355.682,4357.713,0.4950000047683716],[1742395860000,4358.837,4360.868,4357.868,4359.744,0.4860000014305115],[1742395920000,4360.999,4361.899,4358.713,4358.837,0.4860000014305115],[1742395980000,4359.899,4362.999,4359.682,4362.744,0.6389999985694885],[1742396040000,4360.775,4364.899,4359.744,4363.775,0.5759999752044678],[1742396100000,4362.806,4363.682,4361.682,4361.744,0.5220000147819519],[1742396160000,4362.999,4365.999,4361.775,4364.868,0.6299999952316284],[1742396220000,4365.899,4365.899,4363.682,4363.899,0.8999999761581421],[1742396280000,4364.999,4366.899,4363.682,4364.999,0.8009999990463257],[1742396340000,4363.744,4364.999,4361.713,4361.713,0.5580000281333923],[1742396400000,4362.774,4367.682,4361.682,4365.837,0.8550000190734863],[1742396460000,4366.837,4366.899,4363.682,4365.682,0.9539999961853027],[1742396520000,4363.999,4369.899,4362.806,4367.682,0.890999972820282],[1742396580000,4366.775,4369.999,4366.682,4367.899,0.7200000286102295],[1742396640000,4366.682,4368.837,4366.682,4368.713,0.6119999885559082],[1742396700000,4367.999,4368.999,4365.682,4366.868,0.34200000762939453],[1742396760000,4365.713,4371.999,4365.682,4370.775,0.7649999856948853],[1742396820000,4371.713,4371.999,4367.744,4370.868,0.593999981880188],[1742396880000,4371.775,4374.837,4370.744,4374.806,0.6119999885559082],[1742396940000,4373.899,4376.806,4373.713,4374.775,0.5040000081062317],[1742397000000,4375.713,4375.713,4370.713,4371.775,0.5849999785423279],[1742397060000,4372.999,4376.899,4372.682,4376.682,0.8100000023841858],[1742397120000,4375.868,4377.899,4374.744,4377.682,0.593999981880188],[1742397180000,4378.899,4378.899,4374.682,4378.868,0.5220000147819519],[1742397240000,4377.713,4378.868,4375.713,4378.713,0.972000002861023],[1742397300000,4379.775,4379.775,4376.837,4376.837,0.5759999752044678],[1742397360000,4377.775,4378.899,4376.713,4378.775,0.36000001430511475],[1742397420000,4377.899,4378.868,4374.744,4376.775,0.5669999718666077],[1742397480000,4377.899,4377.999,4375.744,4375.744,0.7020000219345093],[1742397540000,4376.999,4376.999,4372.682,4373.682,0.3240000009536743],[1742397600000,4372.806,4374.999,4372.744,4374.999,0.4860000014305115],[1742397660000,4373.744,4377.682,4373.744,4377.682,0.3869999945163727],[1742397720000,4376.899,4377.999,4374.999,4376.713,0.6660000085830688],[1742397780000,4377.806,4377.899,4375.682,4377.775,0.531000018119812],[1742397840000,4376.682,4378.999,4375.868,4376.999,0.3779999911785126],[1742397900000,4377.999,4379.837,4376.713,4379.775,0.6119999885559082],[1742397960000,4378.868,4380.899,4376.713,4378.682,0.44999998807907104],[1742398020000,4377.999,4379.899,4377.775,4378.806,0.3149999976158142],[1742398080000,4377.999,4378.775,4375.682,4376.999,0.5490000247955322],[1742398140000,4375.713,4376.837,4375.682,4375.713,0.45899999141693115],[1742398200000,4376.744,4376.744,4370.713,4370.837,0.5040000081062317],[1742398260000,4371.999,4371.999,4369.682,4370.999,0.414000004529953],[1742398320000,4369.806,4370.868,4369.713,4370.837,0.1979999989271164],[1742398380000,4369.713,4370.999,4369.713,4370.899,0.07199999690055847],[1742398440000,4369.837,4371.999,4369.713,4371.999,0.5040000081062317],[1742398500000,4370.744,4371.806,4363.713,4365.837,0.6119999885559082],[1742398560000,4364.682,4365.999,4363.744,4365.744,0.6660000085830688],[1742398620000,4364.899,4366.999,4364.899,4366.868,0.36000001430511475],[1742398680000,4366.744,4368.999,4361.899,4368.999,0.8550000190734863],[1742398740000,4367.713,4368.999,4364.806,4365.744,0.44999998807907104],[1742398800000,4365.999,4368.775,4363.775,4364.775,0.7110000252723694],[1742398860000,4363.806,4363.899,4361.713,4362.899,0.3779999911785126],[1742398920000,4363.999,4368.868,4362.868,4367.713,0.7919999957084656],[1742398980000,4368.775,4369.999,4366.682,4369.999,0.5040000081062317],[1742399040000,4368.682,4370.682,4368.682,4370.682,0.5220000147819519],[1742399100000,4369.744,4371.744,4368.682,4370.806,0.46799999475479126],[1742399160000,4369.806,4371.775,4367.744,4368.806,0.6119999885559082],[1742399220000,4367.899,4368.899,4367.682,4367.713,0.44999998807907104],[1742399280000,4368.713,4370.868,4367.682,4369.744,0.5490000247955322],[1742399340000,4370.713,4373.837,4369.806,4373.837,0.4860000014305115],[1742399400000,4372.868,4375.999,4372.744,4373.806,0.828000009059906],[1742399460000,4372.713,4373.999,4370.682,4372.837,0.8009999990463257],[1742399520000,4373.999,4381.682,4373.775,4380.806,0.6299999952316284],[1742399580000,4381.899,4382.899,4376.713,4376.806,0.6480000019073486],[1742399640000,4377.775,4379.806,4376.713,4377.999,0.5849999785423279],[1742399700000,4378.837,4378.837,4374.682,4374.899,0.6930000185966492],[1742399760000,4375.868,4376.999,4371.682,4373.837,0.7020000219345093],[1742399820000,4374.744,4374.775,4371.682,4372.713,0.44999998807907104],[1742399880000,4371.806,4373.868,4370.899,4373.744,0.46799999475479126],[1742399940000,4372.899,4373.806,4370.713,4370.744,0.34200000762939453],[1742400000000,4371.899,4372.837,4369.713,4370.713,0.5040000081062317],[1742400060000,4369.775,4371.775,4369.682,4371.775,0.9179999828338623],[1742400120000,4372.744,4372.999,4370.682,4372.744,0.45899999141693115],[1742400180000,4371.775,4372.999,4369.775,4370.713,0.4050000011920929],[1742400240000,4371.806,4371.806,4368.713,4369.682,0.414000004529953],[1742400300000,4368.999,4369.999,4365.744,4366.806,0.6119999885559082],[1742400360000,4365.682,4369.899,4365.682,4366.868,0.6029999852180481],[1742400420000,4367.713,4367.899,4361.775,4362.682,0.9449999928474426],[1742400480000,4361.806,4364.999,4361.806,4363.744,0.5849999785423279],[1742400540000,4364.713,4364.999,4361.744,4364.837,0.6570000052452087],[1742400600000,4363.775,4364.899,4361.682,4362.868,0.5669999718666077],[1742400660000,4363.868,4363.999,4361.682,4363.713,0.6480000019073486],[1742400720000,4362.999,4364.999,4362.713,4364.775,0.5400000214576721],[1742400780000,4363.868,4364.999,4363.744,4364.744,0.36899998784065247],[1742400840000,4363.682,4364.999,4363.682,4363.806,0.35100001096725464],[1742400900000,4364.837,4364.868,4362.682,4363.713,0.296999990940094],[1742400960000,4364.682,4364.868,4362.682,4362.682,0.593999981880188],[1742401020000,4363.837,4363.899,4361.744,4362.682,0.5400000214576721],[1742401080000,4363.899,4363.899,4360.806,4362.999,0.675000011920929],[1742401140000,4361.999,4362.713,4360.713,4361.806,0.44999998807907104],[1742401200000,4360.868,4361.999,4360.682,4360.713,0.6389999985694885],[1742401260000,4361.682,4363.999,4360.775,4363.744,0.46799999475479126],[1742401320000,4362.806,4364.868,4362.682,4363.806,0.4950000047683716],[1742401380000,4364.682,4364.868,4361.837,4362.682,0.3779999911785126],[1742401440000,4361.775,4362.999,4358.837,4358.837,0.7379999756813049],[1742401500000,4359.868,4361.999,4358.837,4360.744,0.6299999952316284],[1742401560000,4359.775,4360.999,4358.682,4358.837,0.7200000286102295],[1742401620000,4360.899,4360.899,4358.682,4359.806,0.6660000085830688],[1742401680000,4358.713,4360.837,4357.775,4359.837,0.6299999952316284],[1742401740000,4358.806,4360.899,4357.744,4357.999,0.890999972820282]]