[[1742371200000,20.445,20.525,20.15,20.316,0.2879999876022339],[1742371260000,20.396,20.48,20.085,20.085,0.36000001430511475],[1742371320000,20.36,20.545,20.11,20.545,0.335999995470047],[1742371380000,20.33,20.545,20.105,20.34,0.3720000088214874],[1742371440000,20.355,20.54,20.115,20.54,0.30000001192092896],[1742371500000,20.29,20.565,20.13,20.275,0.40799999237060547],[1742371560000,20.415,20.57,20.105,20.38,0.335999995470047],[1742371620000,20.41,20.58,20.17,20.39,0.2280000001192093],[1742371680000,20.345,20.445,20.11,20.23,0.1080000028014183],[1742371740000,20.415,20.525,20.215,20.46,0.15600000321865082],[1742371800000,20.225,20.55,20.115,20.34,0.2280000001192093],[1742371860000,20.53,20.595,20.155,20.26,0.3240000009536743],[1742371920000,20.505,20.59,20.135,20.135,0.14399999380111694],[1742371980000,20.305,20.55,20.305,20.355,0.05999999865889549],[1742372040000,20.225,20.6,20.185,20.415,0.15600000321865082],[1742372100000,20.345,20.53,20.275,20.39,0.14399999380111694],[1742372160000,20.285,20.605,20.175,20.445,0.18000000715255737],[1742372280000,20.495,20.515,20.265,20.435,0.04800000041723251],[1742372340000,20.525,20.61,20.115,20.37,0.14399999380111694],[1742372400000,20.59,20.59,20.17,20.385,0.15600000321865082],[1742372460000,20.46,20.495,20.29,20.485,0.05999999865889549],[1742372520000,20.49,20.595,20.345,20.345,0.035999998450279236],[1742372580000,20.515,20.515,20.125,20.34,0.18000000715255737],[1742372640000,20.405,20.605,20.405,20.605,0.04800000041723251],[1742372700000,20.355,20.47,20.115,20.41,0.19200000166893005],[1742372760000,20.165,20.505,20.165,20.505,0.13199999928474426],[1742372820000,20.255,20.47,20.11,20.295,0.09600000083446503],[1742372880000,20.436,20.436,20.23,20.43,0.04800000041723251],[1742372940000,20.57,20.59,20.2,20.51,0.2160000056028366],[1742373000000,20.315,20.51,20.265,20.345,0.08399999886751175],[1742373060000,20.42,20.5,20.255,20.275,0.1080000028014183],[1742373120000,20.32,20.495,20.21,20.21,0.07199999690055847],[1742373180000,20.235,20.49,20.235,20.49,0.04800000041723251],[1742373240000,20.345,20.55,20.22,20.5,0.19200000166893005],[1742373300000,20.26,20.555,20.26,20.295,0.08399999886751175],[1742373360000,20.545,20.545,20.355,20.52,0.035999998450279236],[1742373420000,20.42,20.42,20.42,20.42,0.012000000104308128],[1742373480000,20.585,20.655,20.255,20.63,0.20399999618530273],[1742373540000,20.385,20.615,20.36,20.43,0.1080000028014183],[1742373600000,20.455,20.47,20.17,20.325,0.09600000083446503],[1742373660000,20.535,20.65,20.29,20.53,0.1679999977350235],[1742373720000,20.66,20.66,20.17,20.52,0.11999999731779099],[1742373780000,20.285,20.625,20.18,20.56,0.2280000001192093],[1742373840000,20.435,20.605,20.35,20.395,0.09600000083446503],[1742373900000,20.29,20.616,20.17,20.36,0.14399999380111694],[1742373960000,20.38,20.59,20.33,20.375,0.19200000166893005],[1742374020000,20.475,20.56,20.155,20.215,0.18000000715255737],[1742374080000,20.4,20.4,20.38,20.38,0.024000000208616257],[1742374140000,20.215,20.55,20.215,20.295,0.05999999865889549],[1742374200000,20.42,20.615,20.17,20.305,0.31200000643730164],[1742374260000,20.365,20.43,20.145,20.25,0.11999999731779099],[1742374320000,20.33,20.62,20.295,20.43,0.2160000056028366],[1742374380000,20.31,20.615,20.175,20.395,0.19200000166893005],[1742374440000,20.32,20.415,20.17,20.2,0.07199999690055847],[1742374500000,20.435,20.585,20.275,20.52,0.1679999977350235],[1742374560000,20.275,20.275,20.18,20.18,0.024000000208616257],[1742374620000,20.475,20.57,20.22,20.545,0.11999999731779099],[1742374680000,20.44,20.61,20.19,20.52,0.30000001192092896],[1742374740000,20.265,20.635,20.215,20.46,0.6840000152587891],[1742374800000,20.235,20.615,20.165,20.165,0.335999995470047],[1742374860000,20.18,20.53,20.18,20.28,0.07199999690055847],[1742374920000,20.43,20.615,20.21,20.295,0.14399999380111694],[1742374980000,20.495,20.625,20.215,20.515,0.23999999463558197],[1742375040000,20.265,20.56,20.16,20.5,0.14399999380111694],[1742375100000,20.335,20.62,20.14,20.34,0.4440000057220459],[1742375160000,20.555,20.585,20.31,20.585,0.1080000028014183],[1742375220000,20.33,20.65,20.21,20.21,0.13199999928474426],[1742375280000,20.415,20.615,20.385,20.605,0.08399999886751175],[1742375340000,20.425,20.51,20.255,20.255,0.05999999865889549],[1742375400000,20.445,20.645,20.19,20.37,0.13199999928474426],[1742375460000,20.31,20.545,20.18,20.545,0.15600000321865082],[1742375520000,20.3,20.615,20.19,20.41,0.2639999985694885],[1742375580000,20.2,20.625,20.2,20.41,0.20399999618530273],[1742375640000,20.2,20.585,20.195,20.415,0.3959999978542328],[1742375700000,20.57,20.57,20.225,20.525,0.07199999690055847],[1742375760000,20.375,20.595,20.175,20.34,0.09600000083446503],[1742375820000,20.345,20.595,20.15,20.38,0.46799999475479126],[1742375880000,20.63,20.63,20.165,20.205,0.7919999957084656],[1742375940000,20.46,20.6,20.21,20.245,0.3240000009536743],[1742376000000,20.475,20.52,20.47,20.52,0.035999998450279236],[1742376060000,20.27,20.585,20.265,20.585,0.08399999886751175],[1742376120000,20.33,20.61,20.165,20.285,0.6240000128746033],[1742376180000,20.175,20.61,20.15,20.52,0.3240000009536743],[1742376240000,20.275,20.585,20.26,20.585,0.1080000028014183],[1742376300000,20.635,20.635,20.21,20.42,0.492000013589859],[1742376360000,20.47,20.52,20.3,20.3,0.04800000041723251],[1742376480000,20.5,20.625,20.18,20.405,0.18000000715255737],[1742376540000,20.64,20.64,20.23,20.58,0.23999999463558197],[1742376600000,20.495,20.64,20.18,20.305,0.5400000214576721],[1742376660000,20.555,20.655,20.17,20.6,0.47999998927116394],[1742376720000,20.495,20.635,20.23,20.29,0.2280000001192093],[1742376780000,20.395,20.65,20.225,20.225,0.2639999985694885],[1742376840000,20.48,20.65,20.28,20.465,0.2879999876022339],[1742376900000,20.53,20.655,20.195,20.555,0.31200000643730164],[1742376960000,20.505,20.64,20.235,20.415,0.2160000056028366],[1742377020000,20.425,20.425,20.205,20.295,0.07199999690055847],[1742377080000,20.54,20.56,20.265,20.53,0.09600000083446503],[1742377140000,20.535,20.575,20.235,20.48,0.1679999977350235],[1742377260000,20.395,20.52,20.35,20.385,0.07199999690055847],[1742377320000,20.52,20.64,20.21,20.525,0.23999999463558197],[1742377380000,20.5,20.655,20.25,20.505,0.2879999876022339],[1742377440000,20.42,20.645,20.29,20.57,0.30000001192092896],[1742377500000,20.421,20.67,20.22,20.48,0.31200000643730164],[1742377560000,20.425,20.66,20.205,20.53,0.23999999463558197],[1742377620000,20.275,20.58,20.21,20.58,0.08399999886751175],[1742377680000,20.656,20.656,20.36,20.565,0.07199999690055847],[1742377740000,20.32,20.65,20.24,20.555,0.2639999985694885],[1742377800000,20.44,20.665,20.215,20.42,0.19200000166893005],[1742377860000,20.305,20.305,20.305,20.305,0.012000000104308128],[1742377920000,20.255,20.255,20.2,20.2,0.024000000208616257],[1742377980000,20.23,20.635,20.215,20.5,0.08399999886751175],[1742378040000,20.435,20.645,20.29,20.545,0.15600000321865082],[1742378100000,20.355,20.61,20.26,20.26,0.08399999886751175],[1742378160000,20.515,20.655,20.41,20.41,0.035999998450279236],[1742378220000,20.345,20.555,20.18,20.32,0.13199999928474426],[1742378280000,20.265,20.59,20.215,20.59,0.19200000166893005],[1742378340000,20.635,20.635,20.205,20.595,0.19200000166893005],[1742378400000,20.26,20.655,20.225,20.41,0.13199999928474426],[1742378460000,20.24,20.66,20.24,20.545,0.07199999690055847],[1742378520000,20.425,20.68,20.36,20.435,0.07199999690055847],[1742378580000,20.395,20.615,20.2,20.445,0.09600000083446503],[1742378640000,20.215,20.655,20.215,20.525,0.19200000166893005],[1742378700000,20.465,20.67,20.465,20.67,0.024000000208616257],[1742378760000,20.46,20.67,20.365,20.365,0.08399999886751175],[1742378820000,20.45,20.635,20.185,20.63,0.31200000643730164],[1742378880000,20.64,20.64,20.21,20.57,0.2160000056028366],[1742378940000,20.38,20.43,20.35,20.35,0.035999998450279236],[1742379000000,20.605,20.635,20.345,20.46,0.05999999865889549],[1742379060000,20.3,20.525,20.27,20.515,0.13199999928474426],[1742379240000,20.66,20.66,20.22,20.515,0.1679999977350235],[1742379300000,20.59,20.6,20.335,20.335,0.11999999731779099],[1742379360000,20.24,20.675,20.24,20.375,0.14399999380111694],[1742379420000,20.415,20.58,20.195,20.435,0.1679999977350235],[1742379480000,20.425,20.67,20.19,20.67,0.3720000088214874],[1742379540000,20.605,20.605,20.27,20.335,0.08399999886751175],[1742379660000,20.58,20.58,20.195,20.495,0.09600000083446503],[1742379720000,20.425,20.475,20.22,20.475,0.035999998450279236],[1742379780000,20.2,20.595,20.2,20.49,0.05999999865889549],[1742379840000,20.33,20.58,20.22,20.57,0.1679999977350235],[1742379900000,20.495,20.55,20.275,20.55,0.23999999463558197],[1742379960000,20.445,20.67,20.22,20.41,0.18000000715255737],[1742380020000,20.64,20.64,20.205,20.5,0.19200000166893005],[1742380080000,20.535,20.61,20.24,20.545,0.18000000715255737],[1742380140000,20.58,20.585,20.33,20.46,0.07199999690055847],[1742380200000,20.48,20.48,20.48,20.48,0.012000000104308128],[1742380260000,20.41,20.655,20.185,20.625,0.23999999463558197],[1742380320000,20.665,20.685,20.22,20.325,0.18000000715255737],[1742380380000,20.57,20.605,20.19,20.19,0.2759999930858612],[1742380440000,20.445,20.69,20.275,20.615,0.31200000643730164],[1742380500000,20.615,20.68,20.195,20.27,0.6119999885559082],[1742380560000,20.515,20.67,20.345,20.44,0.2160000056028366],[1742380680000,20.5,20.665,20.36,20.665,0.09600000083446503],[1742380740000,20.42,20.68,20.2,20.275,0.6600000262260437],[1742380800000,20.485,20.69,20.37,20.465,0.2160000056028366],[1742380860000,20.415,20.665,20.26,20.65,0.19200000166893005],[1742380920000,20.665,20.665,20.28,20.525,0.07199999690055847],[1742381040000,20.665,20.665,20.4,20.48,0.05999999865889549],[1742381100000,20.28,20.675,20.205,20.415,0.23999999463558197],[1742381160000,20.355,20.355,20.355,20.355,0.012000000104308128],[1742381580000,20.6,20.6,20.6,20.6,0.012000000104308128],[1742381640000,20.495,20.59,20.495,20.59,0.024000000208616257],[1742381820000,20.345,20.625,20.345,20.625,0.035999998450279236],[1742381880000,20.38,20.625,20.2,20.325,0.2160000056028366],[1742381940000,20.365,20.62,20.335,20.615,0.07199999690055847],[1742382000000,20.485,20.675,20.255,20.675,0.19200000166893005],[1742382060000,20.46,20.615,20.28,20.58,0.18000000715255737],[1742382120000,20.655,20.655,20.295,20.61,0.1080000028014183],[1742382180000,20.365,20.605,20.25,20.325,0.08399999886751175],[1742382240000,20.45,20.575,20.3,20.3,0.09600000083446503],[1742382300000,20.245,20.665,20.23,20.505,0.1679999977350235],[1742382360000,20.59,20.615,20.37,20.37,0.08399999886751175],[1742382420000,20.45,20.645,20.32,20.53,0.3720000088214874],[1742382480000,20.535,20.67,20.19,20.27,0.25200000405311584],[1742382540000,20.37,20.68,20.345,20.35,0.11999999731779099],[1742382600000,20.435,20.665,20.25,20.455,0.23999999463558197],[1742382660000,20.51,20.69,20.315,20.595,0.3479999899864197],[1742382720000,20.615,20.63,20.24,20.63,0.15600000321865082],[1742382780000,20.53,20.53,20.25,20.37,0.14399999380111694],[1742382840000,20.5,20.685,20.255,20.56,0.2639999985694885],[1742382900000,20.315,20.675,20.315,20.41,0.2160000056028366],[1742382960000,20.515,20.675,20.215,20.285,0.671999990940094],[1742383020000,20.34,20.47,20.34,20.47,0.024000000208616257],[1742383080000,20.3,20.32,20.3,20.32,0.024000000208616257],[1742383140000,20.405,20.635,20.245,20.635,0.08399999886751175],[1742383200000,20.55,20.655,20.3,20.365,0.18000000715255737],[1742383260000,20.555,20.665,20.255,20.49,0.3240000009536743],[1742383380000,20.545,20.685,20.21,20.615,0.4560000002384186],[1742383440000,20.635,20.675,20.195,20.27,0.4320000112056732],[1742383500000,20.25,20.425,20.25,20.425,0.024000000208616257],[1742383560000,20.635,20.655,20.2,20.565,0.5519999861717224],[1742383620000,20.315,20.685,20.285,20.395,0.527999997138977],[1742383680000,20.565,20.64,20.195,20.31,0.3840000033378601],[1742383860000,20.45,20.685,20.45,20.65,0.04800000041723251],[1742383920000,20.395,20.63,20.29,20.45,0.11999999731779099],[1742383980000,20.595,20.62,20.2,20.455,0.1080000028014183],[1742384040000,20.305,20.675,20.19,20.32,0.5640000104904175],[1742384100000,20.475,20.69,20.225,20.31,0.20399999618530273],[1742384160000,20.42,20.575,20.24,20.57,0.20399999618530273],[1742384220000,20.515,20.555,20.305,20.39,0.15600000321865082],[1742384280000,20.38,20.52,20.27,20.395,0.07199999690055847],[1742384340000,20.59,20.635,20.195,20.45,0.31200000643730164],[1742384400000,20.595,20.685,20.35,20.685,0.04800000041723251],[1742384460000,20.66,20.66,20.66,20.66,0.012000000104308128],[1742384520000,20.43,20.43,20.43,20.43,0.012000000104308128],[1742384580000,20.5,20.67,20.285,20.285,0.11999999731779099],[1742384640000,20.54,20.655,20.285,20.46,0.2639999985694885],[1742384700000,20.67,20.69,20.215,20.475,0.527999997138977],[1742384760000,20.355,20.68,20.305,20.585,0.46799999475479126],[1742384820000,20.435,20.685,20.315,20.43,0.30000001192092896],[1742384880000,20.62,20.62,20.275,20.47,0.07199999690055847],[1742384940000,20.545,20.655,20.21,20.465,0.1679999977350235],[1742385000000,20.445,20.63,20.295,20.295,0.15600000321865082],[1742385060000,20.54,20.61,20.215,20.465,0.2160000056028366],[1742385120000,20.61,20.61,20.61,20.61,0.024000000208616257],[1742385180000,20.355,20.565,20.225,20.565,0.11999999731779099],[1742385240000,20.545,20.695,20.245,20.245,0.08399999886751175],[1742385300000,20.495,20.695,20.325,20.41,0.2639999985694885],[1742385360000,20.63,20.67,20.235,20.47,0.3720000088214874],[1742385420000,20.435,20.59,20.21,20.265,0.36000001430511475],[1742385480000,20.41,20.69,20.255,20.29,0.18000000715255737],[1742385540000,20.54,20.69,20.38,20.38,0.07199999690055847],[1742385600000,20.265,20.585,20.265,20.45,0.13199999928474426],[1742385660000,20.63,20.63,20.195,20.59,0.19200000166893005],[1742385720000,20.435,20.615,20.21,20.345,0.25200000405311584],[1742385780000,20.315,20.525,20.27,20.33,0.07199999690055847],[1742385840000,20.445,20.455,20.21,20.455,0.05999999865889549],[1742385900000,20.45,20.57,20.245,20.48,0.05999999865889549],[1742385960000,20.48,20.615,20.205,20.335,0.14399999380111694],[1742386020000,20.42,20.44,20.19,20.19,0.05999999865889549],[1742386200000,20.19,20.5,20.19,20.5,0.035999998450279236],[1742386260000,20.44,20.605,20.23,20.505,0.23999999463558197],[1742386320000,20.395,20.51,20.39,20.49,0.04800000041723251],[1742386440000,20.45,20.45,20.45,20.45,0.012000000104308128],[1742386500000,20.605,20.685,20.305,20.645,0.18000000715255737],[1742386560000,20.46,20.65,20.375,20.41,0.1080000028014183],[1742386620000,20.656,20.656,20.245,20.49,0.14399999380111694],[1742386680000,20.68,20.68,20.315,20.315,0.515999972820282],[1742386740000,20.49,20.675,20.245,20.375,0.2879999876022339],[1742386800000,20.4,20.555,20.285,20.335,0.08399999886751175],[1742386860000,20.465,20.495,20.245,20.325,0.05999999865889549],[1742386920000,20.21,20.45,20.21,20.45,0.024000000208616257],[1742386980000,20.335,20.69,20.255,20.325,0.25200000405311584],[1742387040000,20.535,20.57,20.43,20.43,0.035999998450279236],[1742387100000,20.42,20.42,20.42,20.42,0.012000000104308128],[1742387160000,20.655,20.665,20.205,20.665,0.1679999977350235],[1742387220000,20.415,20.685,20.245,20.655,0.15600000321865082],[1742387280000,20.405,20.65,20.275,20.465,0.13199999928474426],[1742387340000,20.395,20.59,20.34,20.355,0.05999999865889549],[1742387400000,20.405,20.655,20.405,20.5,0.07199999690055847],[1742387460000,20.42,20.655,20.41,20.585,0.04800000041723251],[1742387520000,20.585,20.68,20.215,20.39,0.3840000033378601],[1742387580000,20.19,20.655,20.19,20.475,0.23999999463558197],[1742387640000,20.39,20.445,20.36,20.445,0.07199999690055847],[1742387700000,20.365,20.58,20.27,20.58,0.04800000041723251],[1742387760000,20.38,20.51,20.365,20.47,0.05999999865889549],[1742387820000,20.28,20.6,20.28,20.39,0.09600000083446503],[1742387880000,20.33,20.665,20.33,20.44,0.05999999865889549],[1742387940000,20.61,20.68,20.365,20.455,0.11999999731779099],[1742388000000,20.335,20.485,20.31,20.385,0.05999999865889549],[1742388060000,20.285,20.68,20.19,20.36,0.4320000112056732],[1742388120000,20.365,20.57,20.275,20.275,0.04800000041723251],[1742388180000,20.27,20.29,20.27,20.29,0.024000000208616257],[1742388240000,20.54,20.64,20.325,20.43,0.1080000028014183],[1742388300000,20.38,20.56,20.255,20.56,0.07199999690055847],[1742388360000,20.685,20.685,20.405,20.59,0.04800000041723251],[1742388420000,20.335,20.335,20.335,20.335,0.012000000104308128],[1742388480000,20.265,20.66,20.265,20.32,0.1080000028014183],[1742388540000,20.31,20.525,20.25,20.525,0.08399999886751175],[1742388600000,20.565,20.67,20.195,20.54,0.20399999618530273],[1742388660000,20.285,20.285,20.285,20.285,0.012000000104308128],[1742388720000,20.485,20.665,20.235,20.375,0.11999999731779099],[1742388780000,20.24,20.62,20.24,20.37,0.07199999690055847],[1742388840000,20.34,20.615,20.34,20.415,0.08399999886751175],[1742388900000,20.46,20.69,20.215,20.39,0.4560000002384186],[1742388960000,20.64,20.64,20.305,20.415,0.2280000001192093],[1742389020000,20.56,20.64,20.265,20.385,0.18000000715255737],[1742389080000,20.59,20.66,20.345,20.505,0.07199999690055847],[1742389140000,20.36,20.505,20.185,20.245,0.14399999380111694],[1742389200000,20.5,20.615,20.23,20.23,0.07199999690055847],[1742389260000,20.46,20.65,20.225,20.64,0.1080000028014183],[1742389320000,20.39,20.675,20.25,20.675,0.20399999618530273],[1742389380000,20.43,20.685,20.275,20.52,0.25200000405311584],[1742389440000,20.265,20.675,20.265,20.655,0.20399999618530273],[1742389500000,20.47,20.59,20.4,20.4,0.11999999731779099],[1742389560000,20.445,20.67,20.285,20.29,0.1080000028014183],[1742389620000,20.535,20.66,20.25,20.59,0.3240000009536743],[1742389680000,20.395,20.62,20.265,20.51,0.13199999928474426],[1742389800000,20.255,20.555,20.255,20.465,0.09600000083446503],[1742389860000,20.445,20.615,20.19,20.505,0.30000001192092896],[1742389920000,20.32,20.64,20.255,20.39,0.3479999899864197],[1742389980000,20.57,20.61,20.21,20.405,0.11999999731779099],[1742390040000,20.285,20.635,20.24,20.545,0.3840000033378601],[1742390100000,20.3,20.555,20.295,20.555,0.11999999731779099],[1742390160000,20.305,20.605,20.181,20.415,0.30000001192092896],[1742390220000,20.43,20.615,20.36,20.43,0.05999999865889549],[1742390280000,20.25,20.64,20.18,20.64,0.09600000083446503],[1742390340000,20.395,20.615,20.165,20.615,0.2879999876022339],[1742390400000,20.36,20.615,20.21,20.61,0.25200000405311584],[1742390460000,20.415,20.65,20.205,20.41,0.3720000088214874],[1742390520000,20.585,20.63,20.17,20.63,0.2280000001192093],[1742390580000,20.386,20.605,20.255,20.51,0.15600000321865082],[1742390640000,20.45,20.63,20.26,20.43,0.3720000088214874],[1742390700000,20.33,20.615,20.15,20.26,0.36000001430511475],[1742390760000,20.33,20.62,20.22,20.465,0.30000001192092896],[1742390820000,20.385,20.665,20.19,20.36,0.492000013589859],[1742390880000,20.605,20.68,20.19,20.43,0.36000001430511475],[1742390940000,20.195,20.615,20.195,20.585,0.2639999985694885],[1742391000000,20.33,20.675,20.33,20.605,0.07199999690055847],[1742391060000,20.36,20.645,20.25,20.375,0.3720000088214874],[1742391120000,20.265,20.665,20.195,20.27,0.515999972820282],[1742391180000,20.515,20.68,20.22,20.315,0.46799999475479126],[1742391240000,20.25,20.655,20.175,20.21,0.41999998688697815],[1742391300000,20.23,20.655,20.2,20.325,0.3840000033378601],[1742391360000,20.575,20.635,20.135,20.21,0.7440000176429749],[1742391420000,20.455,20.6,20.16,20.425,0.3720000088214874],[1742391480000,20.406,20.55,20.12,20.195,0.4560000002384186],[1742391540000,20.365,20.62,20.14,20.5,0.2879999876022339],[1742391600000,20.505,20.6,20.18,20.6,0.335999995470047],[1742391660000,20.355,20.61,20.195,20.61,0.5640000104904175],[1742391720000,20.54,20.596,20.18,20.38,0.515999972820282],[1742391780000,20.415,20.56,20.2,20.485,0.3479999899864197],[1742391840000,20.24,20.525,20.11,20.46,0.36000001430511475],[1742391900000,20.216,20.58,20.12,20.47,0.6359999775886536],[1742391960000,20.285,20.635,20.19,20.49,0.8759999871253967],[1742392020000,20.395,20.645,20.16,20.255,0.6359999775886536],[1742392080000,20.49,20.635,20.19,20.46,0.4560000002384186],[1742392140000,20.61,20.64,20.17,20.575,0.6359999775886536],[1742392200000,20.505,20.635,20.16,20.525,0.6959999799728394],[1742392260000,20.27,20.65,20.13,20.295,0.7200000286102295],[1742392320000,20.285,20.645,20.18,20.425,0.515999972820282],[1742392380000,20.195,20.665,20.175,20.395,0.6119999885559082],[1742392440000,20.64,20.665,20.225,20.6,0.5640000104904175],[1742392500000,20.395,20.69,20.195,20.585,0.2639999985694885],[1742392560000,20.33,20.695,20.21,20.445,0.4320000112056732],[1742392620000,20.375,20.69,20.215,20.35,0.6480000019073486],[1742392680000,20.46,20.67,20.225,20.36,0.4440000057220459],[1742392740000,20.615,20.7,20.21,20.69,0.5759999752044678],[1742392800000,20.575,20.715,20.285,20.29,0.7200000286102295],[1742392860000,20.495,20.705,20.23,20.52,0.492000013589859],[1742392920000,20.715,20.715,20.28,20.7,0.5879999995231628],[1742392980000,20.495,20.65,20.335,20.335,0.15600000321865082],[1742393040000,20.545,20.74,20.34,20.535,0.4560000002384186],[1742393100000,20.485,20.73,20.38,20.385,0.36000001430511475],[1742393160000,20.64,20.765,20.315,20.765,0.5640000104904175],[1742393220000,20.51,20.8,20.335,20.58,0.3720000088214874],[1742393280000,20.75,20.8,20.32,20.61,0.6600000262260437],[1742393340000,20.63,20.81,20.365,20.74,0.4560000002384186],[1742393400000,20.835,20.835,20.4,20.655,0.2160000056028366],[1742393460000,20.435,20.815,20.365,20.475,0.41999998688697815],[1742393520000,20.36,20.83,20.36,20.605,0.492000013589859],[1742393580000,20.68,20.825,20.395,20.725,0.46799999475479126],[1742393640000,20.59,20.805,20.315,20.57,0.6480000019073486],[1742393700000,20.505,20.775,20.36,20.55,0.492000013589859],[1742393760000,20.715,20.775,20.33,20.715,0.4440000057220459],[1742393820000,20.485,20.796,20.31,20.345,0.40799999237060547],[1742393880000,20.465,20.75,20.315,20.57,0.3479999899864197],[1742393940000,20.565,20.795,20.32,20.67,0.31200000643730164],[1742394000000,20.74,20.811,20.43,20.515,0.15600000321865082],[1742394060000,20.685,20.75,20.385,20.52,0.3479999899864197],[1742394120000,20.56,20.79,20.33,20.47,0.2879999876022339],[1742394180000,20.36,20.675,20.36,20.56,0.15600000321865082],[1742394240000,20.365,20.785,20.33,20.715,0.23999999463558197],[1742394300000,20.625,20.79,20.285,20.79,0.4440000057220459],[1742394360000,20.62,20.77,20.295,20.41,0.5519999861717224],[1742394420000,20.595,20.75,20.36,20.725,0.41999998688697815],[1742394480000,20.765,20.765,20.31,20.69,0.3479999899864197],[1742394540000,20.665,20.775,20.285,20.635,0.4440000057220459],[1742394600000,20.565,20.745,20.29,20.49,0.6119999885559082],[1742394660000,20.71,20.765,20.31,20.62,0.47999998927116394],[1742394720000,20.43,20.73,20.315,20.465,0.47999998927116394],[1742394780000,20.565,20.765,20.29,20.49,0.46799999475479126],[1742394840000,20.745,20.76,20.375,20.505,0.20399999618530273],[1742394900000,20.635,20.78,20.275,20.395,0.4320000112056732],[1742394960000,20.645,20.78,20.32,20.66,0.335999995470047],[1742395020000,20.785,20.79,20.335,20.56,0.527999997138977],[1742395080000,20.33,20.745,20.3,20.63,0.5759999752044678],[1742395140000,20.58,20.785,20.335,20.775,0.2879999876022339],[1742395200000,20.52,20.775,20.34,20.57,0.30000001192092896],[1742395260000,20.435,20.77,20.4,20.705,0.3240000009536743],[1742395320000,20.65,20.755,20.325,20.445,0.3959999978542328],[1742395380000,20.56,20.75,20.315,20.525,0.2160000056028366],[1742395440000,20.3,20.76,20.3,20.41,0.1679999977350235],[1742395500000,20.395,20.76,20.335,20.485,0.2639999985694885],[1742395560000,20.635,20.73,20.325,20.665,0.09600000083446503],[1742395620000,20.365,20.75,20.365,20.62,0.18000000715255737],[1742395680000,20.385,20.71,20.32,20.37,0.2759999930858612],[1742395740000,20.545,20.735,20.33,20.615,0.3840000033378601],[1742395800000,20.39,20.71,20.305,20.305,0.14399999380111694],[1742395860000,20.56,20.64,20.365,20.64,0.13199999928474426],[1742395920000,20.686,20.715,20.33,20.585,0.3479999899864197],[1742395980000,20.75,20.75,20.355,20.41,0.25200000405311584],[1742396040000,20.561,20.73,20.385,20.705,0.30000001192092896],[1742396100000,20.515,20.735,20.28,20.58,0.36000001430511475],[1742396160000,20.54,20.745,20.335,20.56,0.335999995470047],[1742396220000,20.32,20.76,20.285,20.76,0.3720000088214874],[1742396280000,20.665,20.765,20.335,20.53,0.2879999876022339],[1742396340000,20.335,20.76,20.335,20.565,0.31200000643730164],[1742396400000,20.486,20.75,20.295,20.31,0.3840000033378601],[1742396460000,20.555,20.755,20.27,20.71,0.2759999930858612],[1742396520000,20.465,20.535,20.31,20.53,0.09600000083446503],[1742396580000,20.48,20.765,20.355,20.355,0.19200000166893005],[1742396640000,20.44,20.775,20.285,20.775,0.1679999977350235],[1742396700000,20.646,20.715,20.29,20.715,0.14399999380111694],[1742396760000,20.555,20.745,20.34,20.54,0.2879999876022339],[1742396820000,20.735,20.78,20.345,20.615,0.335999995470047],[1742396880000,20.46,20.795,20.335,20.46,0.4560000002384186],[1742396940000,20.665,20.79,20.31,20.625,0.4440000057220459],[1742397000000,20.645,20.75,20.39,20.595,0.20399999618530273],[1742397060000,20.67,20.81,20.47,20.565,0.2280000001192093],[1742397120000,20.71,20.8,20.355,20.64,0.3240000009536743],[1742397180000,20.5,20.81,20.415,20.565,0.1679999977350235],[1742397240000,20.63,20.78,20.345,20.7,0.20399999618530273],[1742397300000,20.67,20.725,20.45,20.47,0.14399999380111694],[1742397360000,20.45,20.765,20.325,20.625,0.18000000715255737],[1742397420000,20.675,20.735,20.35,20.58,0.31200000643730164],[1742397480000,20.705,20.781,20.335,20.335,0.25200000405311584],[1742397540000,20.611,20.745,20.305,20.51,0.15600000321865082],[1742397600000,20.5,20.725,20.28,20.425,0.23999999463558197],[1742397660000,20.455,20.78,20.345,20.63,0.515999972820282],[1742397720000,20.665,20.81,20.325,20.585,0.3720000088214874],[1742397780000,20.355,20.805,20.355,20.495,0.25200000405311584],[1742397840000,20.67,20.79,20.445,20.7,0.14399999380111694],[1742397900000,20.445,20.785,20.365,20.65,0.3479999899864197],[1742397960000,20.625,20.8,20.36,20.655,0.2879999876022339],[1742398020000,20.4,20.67,20.4,20.435,0.07199999690055847],[1742398080000,20.68,20.805,20.465,20.5,0.2280000001192093],[1742398140000,20.58,20.82,20.375,20.705,0.11999999731779099],[1742398200000,20.72,20.79,20.35,20.7,0.335999995470047],[1742398260000,20.7,20.79,20.34,20.615,0.20399999618530273],[1742398320000,20.56,20.805,20.345,20.685,0.3479999899864197],[1742398380000,20.835,20.835,20.44,20.68,0.3720000088214874],[1742398440000,20.805,20.835,20.55,20.57,0.13199999928474426],[1742398500000,20.73,20.801,20.41,20.46,0.14399999380111694],[1742398560000,20.705,20.835,20.465,20.635,0.1080000028014183],[1742398620000,20.695,20.85,20.391,20.665,0.18000000715255737],[1742398680000,20.43,20.825,20.395,20.415,0.25200000405311584],[1742398740000,20.665,20.83,20.38,20.64,0.3720000088214874],[1742398800000,20.8,20.8,20.451,20.71,0.07199999690055847],[1742398860000,20.466,20.85,20.36,20.61,0.2879999876022339],[1742398920000,20.52,20.875,20.415,20.59,0.335999995470047],[1742398980000,20.845,20.845,20.59,20.79,0.035999998450279236],[1742399040000,20.555,20.81,20.475,20.77,0.09600000083446503],[1742399100000,20.76,20.87,20.375,20.825,0.23999999463558197],[1742399160000,20.82,20.865,20.435,20.545,0.20399999618530273],[1742399220000,20.66,20.88,20.38,20.835,0.41999998688697815],[1742399280000,20.58,20.84,20.42,20.68,0.2759999930858612],[1742399340000,20.8,20.8,20.42,20.75,0.20399999618530273],[1742399400000,20.505,20.895,20.425,20.895,0.30000001192092896],[1742399460000,20.64,20.86,20.451,20.56,0.2639999985694885],[1742399520000,20.69,20.88,20.395,20.715,0.36000001430511475],[1742399580000,20.725,20.86,20.48,20.59,0.2759999930858612],[1742399640000,20.505,20.855,20.42,20.78,0.3720000088214874],[1742399700000,20.58,20.865,20.44,20.815,0.19200000166893005],[1742399760000,20.825,20.865,20.45,20.845,0.23999999463558197],[1742399820000,20.715,20.876,20.47,20.71,0.36000001430511475],[1742399880000,20.52,20.825,20.485,20.69,0.2759999930858612],[1742399940000,20.68,20.86,20.445,20.705,0.2160000056028366],[1742400000000,20.58,20.89,20.415,20.695,0.492000013589859],[1742400060000,20.735,20.87,20.4,20.76,0.4440000057220459],[1742400120000,20.85,20.885,20.63,20.82,0.04800000041723251],[1742400180000,20.725,20.865,20.45,20.59,0.25200000405311584],[1742400240000,20.715,20.88,20.38,20.54,0.20399999618530273],[1742400300000,20.525,20.845,20.42,20.465,0.335999995470047],[1742400360000,20.72,20.79,20.44,20.79,0.04800000041723251],[1742400420000,20.535,20.85,20.385,20.635,0.2160000056028366],[1742400480000,20.705,20.745,20.5,20.745,0.035999998450279236],[1742400540000,20.76,20.875,20.43,20.43,0.2280000001192093],[1742400600000,20.675,20.855,20.415,20.58,0.3959999978542328],[1742400660000,20.68,20.79,20.39,20.67,0.31200000643730164],[1742400720000,20.425,20.885,20.425,20.695,0.335999995470047],[1742400780000,20.645,20.765,20.41,20.63,0.2160000056028366],[1742400840000,20.425,20.85,20.405,20.545,0.2160000056028366],[1742400900000,20.515,20.78,20.415,20.78,0.14399999380111694],[1742400960000,20.635,20.805,20.395,20.77,0.25200000405311584],[1742401020000,20.525,20.825,20.475,20.495,0.15600000321865082],[1742401080000,20.75,20.825,20.385,20.385,0.31200000643730164],[1742401140000,20.77,20.855,20.49,20.815,0.25200000405311584],[1742401200000,20.67,20.825,20.415,20.595,0.335999995470047],[1742401260000,20.785,20.795,20.47,20.725,0.08399999886751175],[1742401320000,20.52,20.87,20.41,20.8,0.3959999978542328],[1742401380000,20.705,20.856,20.39,20.645,0.18000000715255737],[1742401440000,20.715,20.87,20.425,20.7,0.2160000056028366],[1742401500000,20.585,20.855,20.47,20.51,0.4560000002384186],[1742401560000,20.395,20.866,20.39,20.485,0.31200000643730164],[1742401620000,20.74,20.845,20.4,20.505,0.25200000405311584],[1742401680000,20.75,20.75,20.505,20.635,0.04800000041723251],[1742401740000,20.505,20.89,20.46,20.79,0.1080000028014183]]