[[1742371200000,1938.215,1938.215,1922.193,1925.299,0.7739999890327454],[1742371260000,1925.426,1926.999,1924.204,1924.299,1.034999966621399],[1742371320000,1924.382,1924.959,1922.682,1923.204,1.4129999876022339],[1742371380000,1923.404,1923.904,1923.182,1923.193,0.47699999809265137],[1742371440000,1923.426,1923.999,1922.182,1922.437,0.5040000081062317],[1742371500000,1922.259,1924.499,1922.259,1922.393,0.6299999952316284],[1742371560000,1922.237,1924.904,1922.215,1924.748,0.4050000011920929],[1742371620000,1924.904,1924.904,1923.693,1923.926,0.14399999380111694],[1742371680000,1923.715,1925.948,1923.715,1924.382,0.3330000042915344],[1742371740000,1924.237,1924.415,1922.193,1922.415,0.3149999976158142],[1742371800000,1922.226,1922.959,1922.204,1922.499,0.27000001072883606],[1742371860000,1922.259,1922.415,1921.726,1921.904,0.25200000405311584],[1742371920000,1921.682,1923.448,1921.682,1922.715,0.36000001430511475],[1742371980000,1922.759,1923.437,1922.748,1923.393,0.16200000047683716],[1742372040000,1923.204,1925.204,1923.204,1924.237,0.414000004529953],[1742372100000,1924.459,1924.999,1924.204,1924.882,0.1979999989271164],[1742372160000,1924.799,1927.499,1924.799,1927.426,0.6480000019073486],[1742372220000,1927.226,1927.459,1926.204,1926.759,0.6119999885559082],[1742372280000,1926.459,1927.999,1926.299,1927.737,0.27900001406669617],[1742372340000,1927.882,1927.882,1927.182,1927.182,0.05400000140070915],[1742372400000,1927.426,1927.459,1926.299,1927.259,0.46799999475479126],[1742372460000,1927.382,1928.948,1927.226,1928.704,0.2879999876022339],[1742372520000,1928.959,1928.959,1926.799,1927.204,0.7559999823570251],[1742372580000,1927.415,1928.499,1926.799,1927.404,0.4320000112056732],[1742372640000,1927.259,1927.926,1925.226,1925.226,0.5400000214576721],[1742372700000,1925.415,1925.959,1924.693,1925.448,0.44999998807907104],[1742372760000,1925.204,1925.499,1923.726,1923.737,0.414000004529953],[1742372820000,1923.926,1923.926,1923.182,1923.726,0.4320000112056732],[1742372880000,1923.926,1923.999,1923.682,1923.799,0.23399999737739563],[1742372940000,1923.937,1923.937,1923.937,1923.937,0.017999999225139618],[1742373000000,1923.999,1924.999,1923.704,1924.693,0.2879999876022339],[1742373060000,1924.915,1927.999,1924.737,1926.937,0.6389999985694885],[1742373120000,1926.737,1927.693,1925.259,1925.904,0.593999981880188],[1742373180000,1925.748,1925.882,1925.215,1925.248,0.1979999989271164],[1742373240000,1925.404,1925.459,1925.193,1925.299,0.22499999403953552],[1742373300000,1925.404,1925.999,1925.215,1925.693,0.6119999885559082],[1742373360000,1925.893,1926.499,1925.182,1925.499,0.7200000286102295],[1742373420000,1925.248,1925.426,1924.726,1924.937,0.1979999989271164],[1742373480000,1924.726,1924.999,1924.182,1924.448,0.44999998807907104],[1742373540000,1924.237,1924.237,1923.226,1923.259,0.23399999737739563],[1742373600000,1923.499,1923.499,1922.748,1922.948,0.1080000028014183],[1742373660000,1922.682,1922.948,1921.215,1921.215,0.1979999989271164],[1742373720000,1921.448,1921.459,1920.215,1920.237,0.36000001430511475],[1742373780000,1920.182,1920.999,1920.182,1920.437,0.4320000112056732],[1742373840000,1920.237,1921.299,1920.182,1920.248,0.3240000009536743],[1742373900000,1920.393,1920.393,1919.182,1919.393,0.2879999876022339],[1742373960000,1919.299,1921.999,1919.299,1921.937,0.36000001430511475],[1742374020000,1921.693,1921.693,1920.215,1920.904,0.6389999985694885],[1742374080000,1920.759,1920.959,1919.704,1919.704,0.36000001430511475],[1742374140000,1919.937,1919.959,1919.693,1919.737,0.36899998784065247],[1742374200000,1919.915,1920.499,1919.682,1919.999,0.6570000052452087],[1742374260000,1919.704,1919.959,1919.704,1919.893,0.27000001072883606],[1742374320000,1919.799,1920.448,1919.682,1919.926,0.4320000112056732],[1742374380000,1919.748,1919.959,1918.182,1918.182,0.5759999752044678],[1742374440000,1918.393,1918.499,1917.693,1918.299,0.26100000739097595],[1742374500000,1918.437,1918.437,1917.204,1917.204,0.34200000762939453],[1742374560000,1917.393,1917.499,1917.182,1917.437,0.3959999978542328],[1742374620000,1917.215,1918.415,1916.704,1917.959,0.3059999942779541],[1742374680000,1917.726,1917.948,1917.693,1917.915,0.414000004529953],[1742374740000,1917.704,1918.426,1917.182,1917.299,0.46799999475479126],[1742374800000,1916.926,1917.948,1916.682,1917.193,0.593999981880188],[1742374860000,1917.382,1917.499,1916.704,1916.759,0.4320000112056732],[1742374920000,1916.999,1917.499,1916.237,1916.415,0.5669999718666077],[1742374980000,1916.248,1917.499,1916.248,1917.499,0.5040000081062317],[1742375040000,1917.299,1917.948,1917.248,1917.715,0.3779999911785126],[1742375100000,1917.959,1917.959,1916.704,1916.948,0.4230000078678131],[1742375160000,1916.682,1916.926,1916.682,1916.799,0.12600000202655792],[1742375220000,1916.937,1919.915,1916.937,1917.715,1.4579999446868896],[1742375280000,1917.999,1920.437,1917.682,1918.715,0.7739999890327454],[1742375340000,1918.726,1919.437,1918.182,1918.726,0.675000011920929],[1742375400000,1918.926,1919.948,1918.926,1919.437,0.46799999475479126],[1742375460000,1919.215,1919.259,1917.682,1917.926,0.6209999918937683],[1742375520000,1917.404,1918.459,1916.704,1917.915,0.6930000185966492],[1742375580000,1917.748,1917.748,1916.204,1916.704,0.6029999852180481],[1742375640000,1916.393,1916.499,1916.182,1916.237,0.4050000011920929],[1742375700000,1916.404,1916.999,1916.215,1916.915,0.25200000405311584],[1742375760000,1916.737,1916.904,1915.759,1916.499,0.2160000056028366],[1742375820000,1916.426,1916.959,1916.426,1916.882,0.14399999380111694],[1742375880000,1916.799,1916.915,1915.726,1915.999,0.3240000009536743],[1742375940000,1915.737,1916.937,1915.737,1916.704,0.34200000762939453],[1742376000000,1916.904,1916.904,1916.193,1916.426,0.16200000047683716],[1742376060000,1916.215,1916.426,1915.682,1915.893,0.1979999989271164],[1742376120000,1915.926,1915.937,1915.693,1915.715,0.14399999380111694],[1742376180000,1915.948,1916.437,1915.682,1916.299,0.3779999911785126],[1742376240000,1916.182,1916.999,1916.182,1916.959,0.1979999989271164],[1742376300000,1916.682,1917.426,1916.682,1916.715,0.12600000202655792],[1742376360000,1916.893,1916.915,1916.693,1916.704,0.07199999690055847],[1742376420000,1916.948,1916.999,1915.682,1915.959,0.4050000011920929],[1742376480000,1915.748,1916.499,1915.748,1916.393,0.3779999911785126],[1742376540000,1916.215,1916.499,1916.182,1916.204,0.25200000405311584],[1742376600000,1916.382,1916.459,1915.693,1915.959,0.6299999952316284],[1742376660000,1915.715,1915.999,1915.182,1915.893,0.36899998784065247],[1742376720000,1915.882,1916.926,1915.693,1916.248,0.47699999809265137],[1742376780000,1916.499,1916.499,1915.693,1915.693,0.4860000014305115],[1742376840000,1915.759,1915.999,1915.182,1915.299,0.5400000214576721],[1742376900000,1915.193,1915.499,1914.715,1914.926,0.3059999942779541],[1742376960000,1914.726,1915.499,1913.682,1914.926,0.5759999752044678],[1742377020000,1914.737,1914.999,1914.215,1914.915,0.414000004529953],[1742377080000,1914.726,1915.937,1914.726,1915.759,0.09000000357627869],[1742377140000,1915.999,1915.999,1914.682,1914.726,0.22499999403953552],[1742377200000,1914.999,1914.999,1914.715,1914.748,0.1080000028014183],[1742377260000,1914.999,1914.999,1914.715,1914.937,0.09000000357627869],[1742377320000,1914.726,1914.937,1914.682,1914.726,0.1979999989271164],[1742377380000,1914.904,1916.382,1914.799,1915.948,0.675000011920929],[1742377440000,1916.182,1916.182,1915.182,1915.299,0.6660000085830688],[1742377500000,1915.459,1915.499,1915.182,1915.499,0.25200000405311584],[1742377560000,1915.182,1916.948,1915.182,1916.226,0.4950000047683716],[1742377620000,1916.448,1916.926,1915.682,1916.926,0.7200000286102295],[1742377680000,1916.682,1916.959,1916.682,1916.799,0.1979999989271164],[1742377740000,1916.904,1917.999,1916.748,1917.726,0.2160000056028366],[1742377800000,1917.704,1917.999,1917.682,1917.799,0.3240000009536743],[1742377860000,1917.999,1917.999,1916.259,1916.459,0.45899999141693115],[1742377920000,1916.193,1917.437,1916.193,1917.393,0.3779999911785126],[1742377980000,1917.299,1917.415,1916.193,1916.415,0.3149999976158142],[1742378040000,1916.248,1916.415,1916.193,1916.204,0.12600000202655792],[1742378100000,1916.437,1916.448,1916.182,1916.426,0.12600000202655792],[1742378160000,1916.248,1917.459,1916.248,1916.904,0.3149999976158142],[1742378220000,1916.737,1917.893,1916.715,1917.682,0.5040000081062317],[1742378280000,1917.926,1917.999,1917.682,1917.682,0.3149999976158142],[1742378340000,1917.999,1919.437,1917.726,1918.682,0.2160000056028366],[1742378400000,1918.893,1919.426,1918.193,1918.415,0.34200000762939453],[1742378460000,1918.204,1918.499,1918.204,1918.448,0.11699999868869781],[1742378520000,1918.415,1918.682,1917.682,1918.426,0.8370000123977661],[1742378580000,1918.204,1919.499,1918.204,1919.437,0.5849999785423279],[1742378640000,1919.215,1920.248,1919.204,1920.248,0.8009999990463257],[1742378700000,1920.404,1920.499,1919.682,1920.393,0.46799999475479126],[1742378760000,1920.193,1920.193,1920.193,1920.193,0.017999999225139618],[1742378820000,1920.393,1920.999,1920.226,1920.948,0.2879999876022339],[1742378880000,1920.799,1920.937,1920.193,1920.215,0.5040000081062317],[1742378940000,1920.426,1920.426,1919.759,1919.999,0.12600000202655792],[1742379000000,1919.682,1921.448,1919.682,1920.704,0.44999998807907104],[1742379060000,1920.999,1921.904,1919.748,1920.404,0.3059999942779541],[1742379120000,1920.499,1920.999,1920.193,1920.299,0.4860000014305115],[1742379180000,1920.448,1921.915,1918.204,1920.726,0.7110000252723694],[1742379240000,1920.893,1921.999,1920.893,1921.682,0.6209999918937683],[1742379300000,1921.759,1923.459,1921.759,1923.182,0.593999981880188],[1742379360000,1923.448,1923.959,1923.193,1923.415,0.4950000047683716],[1742379420000,1923.237,1923.999,1923.193,1923.715,0.5220000147819519],[1742379480000,1923.948,1923.999,1923.704,1923.715,0.27900001406669617],[1742379540000,1923.926,1924.499,1923.693,1924.499,0.6660000085830688],[1742379600000,1924.393,1924.959,1924.182,1924.893,0.3779999911785126],[1742379660000,1924.748,1924.948,1924.682,1924.759,0.2070000022649765],[1742379720000,1924.882,1925.737,1924.748,1925.226,0.3959999978542328],[1742379780000,1925.499,1925.959,1925.259,1925.926,0.46799999475479126],[1742379840000,1925.759,1925.937,1925.693,1925.715,0.09000000357627869],[1742379900000,1925.937,1926.393,1925.737,1926.393,0.16200000047683716],[1742379960000,1926.193,1926.499,1925.726,1925.904,0.3059999942779541],[1742380020000,1925.682,1925.926,1924.682,1924.904,0.34200000762939453],[1742380080000,1924.737,1924.959,1924.682,1924.737,0.12600000202655792],[1742380140000,1924.948,1925.459,1924.726,1925.259,0.34200000762939453],[1742380200000,1925.382,1925.448,1924.693,1924.904,0.3059999942779541],[1742380260000,1924.759,1926.499,1924.693,1926.499,0.46799999475479126],[1742380320000,1926.437,1926.948,1926.182,1926.726,1.0080000162124634],[1742380380000,1926.999,1926.999,1926.682,1926.937,0.8820000290870667],[1742380440000,1926.726,1926.948,1926.182,1926.415,0.2879999876022339],[1742380500000,1926.215,1926.959,1926.215,1926.382,0.5669999718666077],[1742380560000,1926.237,1926.959,1926.237,1926.959,0.12600000202655792],[1742380620000,1926.915,1926.915,1926.193,1926.499,0.23399999737739563],[1742380680000,1926.404,1926.499,1925.693,1925.693,0.27000001072883606],[1742380740000,1925.926,1925.999,1925.682,1925.999,0.27000001072883606],[1742380800000,1925.799,1925.948,1925.693,1925.693,0.1979999989271164],[1742380860000,1925.937,1925.937,1925.182,1925.499,0.16200000047683716],[1742380920000,1924.915,1924.948,1924.682,1924.799,0.2160000056028366],[1742380980000,1924.959,1925.904,1924.959,1925.882,0.1979999989271164],[1742381040000,1925.759,1926.415,1925.715,1925.893,0.25200000405311584],[1742381100000,1926.215,1926.937,1926.182,1926.404,0.3240000009536743],[1742381160000,1925.937,1925.948,1925.682,1925.704,0.1979999989271164],[1742381220000,1926.499,1926.948,1926.204,1926.948,0.3330000042915344],[1742381280000,1926.404,1926.499,1925.759,1926.415,0.2160000056028366],[1742381340000,1926.237,1926.915,1926.182,1926.382,0.18000000715255737],[1742381400000,1926.226,1926.959,1926.182,1926.959,0.18000000715255737],[1742381460000,1926.726,1927.382,1926.726,1927.382,0.09000000357627869],[1742381520000,1927.182,1927.499,1927.182,1927.299,0.4410000145435333],[1742381580000,1927.382,1927.499,1924.726,1924.726,0.34200000762939453],[1742381640000,1924.937,1924.937,1924.682,1924.893,0.23399999737739563],[1742381700000,1923.893,1924.499,1923.204,1923.904,0.36000001430511475],[1742381760000,1923.759,1923.948,1923.682,1923.799,0.16200000047683716],[1742381820000,1923.937,1923.937,1923.737,1923.737,0.035999998450279236],[1742381880000,1923.959,1923.999,1923.704,1923.999,0.05400000140070915],[1742381940000,1923.799,1923.799,1923.799,1923.799,0.017999999225139618],[1742382000000,1923.937,1927.448,1923.937,1926.437,0.8100000023841858],[1742382060000,1926.248,1926.499,1926.193,1926.499,0.2160000056028366],[1742382120000,1926.915,1926.915,1926.182,1926.204,0.7649999856948853],[1742382180000,1925.926,1925.937,1925.682,1925.882,0.18000000715255737],[1742382240000,1925.799,1925.915,1925.726,1925.759,0.12600000202655792],[1742382300000,1925.737,1925.999,1925.693,1925.737,0.4050000011920929],[1742382360000,1925.937,1926.459,1925.693,1926.299,0.4230000078678131],[1742382420000,1926.393,1926.948,1926.193,1926.948,0.3149999976158142],[1742382480000,1926.737,1926.959,1926.704,1926.726,0.0989999994635582],[1742382540000,1926.926,1926.999,1926.704,1926.759,0.1080000028014183],[1742382660000,1926.999,1927.999,1926.999,1927.759,0.5040000081062317],[1742382720000,1927.937,1927.959,1927.682,1927.759,0.3059999942779541],[1742382780000,1927.926,1928.499,1927.799,1928.404,0.3240000009536743],[1742382840000,1928.382,1928.448,1928.182,1928.426,0.23399999737739563],[1742382900000,1928.299,1928.448,1928.193,1928.193,0.12600000202655792],[1742382960000,1927.948,1927.999,1927.226,1927.248,0.4410000145435333],[1742383020000,1927.393,1927.459,1927.226,1927.404,0.1979999989271164],[1742383080000,1927.237,1927.499,1927.204,1927.448,0.2879999876022339],[1742383140000,1927.226,1927.999,1927.182,1927.999,0.27000001072883606],[1742383200000,1927.715,1927.959,1927.448,1927.748,0.35100001096725464],[1742383260000,1927.959,1927.999,1927.682,1927.904,0.1979999989271164],[1742383320000,1927.748,1927.999,1927.682,1927.682,0.23399999737739563],[1742383380000,1927.915,1927.915,1926.182,1926.426,0.4860000014305115],[1742383440000,1926.182,1926.937,1926.182,1926.937,0.47699999809265137],[1742383500000,1926.759,1926.999,1926.704,1926.999,0.18000000715255737],[1742383620000,1926.799,1926.999,1926.682,1926.999,0.11699999868869781],[1742383680000,1926.726,1927.799,1926.726,1927.437,0.16200000047683716],[1742383740000,1926.893,1926.999,1926.182,1926.499,0.3779999911785126],[1742383800000,1926.226,1926.459,1925.682,1925.893,0.531000018119812],[1742383860000,1925.737,1925.959,1925.693,1925.693,0.1979999989271164],[1742383920000,1925.748,1925.937,1925.182,1925.259,0.16200000047683716],[1742383980000,1925.448,1926.382,1925.393,1925.948,0.44999998807907104],[1742384040000,1925.726,1926.959,1925.693,1926.748,0.36000001430511475],[1742384100000,1926.882,1926.937,1926.704,1926.737,0.25200000405311584],[1742384160000,1926.904,1927.999,1926.715,1927.799,0.26100000739097595],[1742384220000,1927.693,1928.459,1927.682,1928.259,0.3779999911785126],[1742384280000,1928.459,1928.459,1927.682,1927.999,0.23399999737739563],[1742384340000,1927.682,1927.999,1926.799,1926.799,0.3869999945163727],[1742384400000,1926.999,1926.999,1926.693,1926.915,0.36000001430511475],[1742384460000,1926.759,1926.948,1926.704,1926.715,0.16200000047683716],[1742384520000,1926.882,1926.959,1926.693,1926.704,0.14399999380111694],[1742384580000,1926.882,1926.926,1926.704,1926.704,0.07199999690055847],[1742384640000,1926.882,1926.904,1926.726,1926.759,0.07199999690055847],[1742384700000,1926.959,1926.999,1926.682,1926.937,0.2160000056028366],[1742384760000,1926.726,1926.959,1926.193,1926.426,0.36000001430511475],[1742384820000,1926.299,1926.459,1926.193,1926.204,0.3059999942779541],[1742384880000,1926.499,1926.499,1926.204,1926.415,0.16200000047683716],[1742384940000,1926.193,1926.448,1926.182,1926.448,0.1080000028014183],[1742385000000,1926.237,1926.437,1925.693,1925.882,0.18000000715255737],[1742385060000,1925.799,1925.799,1925.182,1925.237,0.2160000056028366],[1742385120000,1925.415,1925.499,1925.182,1925.237,0.36000001430511475],[1742385180000,1925.437,1925.459,1925.193,1925.237,0.25200000405311584],[1742385240000,1925.459,1925.499,1925.204,1925.393,0.1979999989271164],[1742385300000,1925.204,1925.499,1925.193,1925.204,0.18000000715255737],[1742385360000,1925.415,1926.448,1923.682,1923.904,1.49399995803833],[1742385420000,1923.759,1925.948,1923.682,1924.759,0.8009999990463257],[1742385480000,1924.959,1925.499,1924.693,1925.393,0.6480000019073486],[1742385540000,1925.215,1925.499,1925.193,1925.204,0.3059999942779541],[1742385600000,1925.448,1926.259,1925.182,1925.959,0.46799999475479126],[1742385660000,1925.682,1925.999,1925.682,1925.893,0.36000001430511475],[1742385720000,1925.726,1925.959,1925.182,1925.499,0.16200000047683716],[1742385780000,1925.299,1925.499,1925.193,1925.226,0.09000000357627869],[1742385840000,1925.382,1925.382,1924.693,1924.693,0.27000001072883606],[1742385900000,1924.915,1925.415,1924.182,1924.726,0.3869999945163727],[1742385960000,1924.959,1925.404,1924.682,1924.693,0.24300000071525574],[1742386020000,1924.937,1924.999,1924.682,1924.748,0.5580000281333923],[1742386080000,1924.682,1924.682,1923.682,1923.748,0.5400000214576721],[1742386140000,1924.426,1924.999,1923.726,1924.704,0.5490000247955322],[1742386200000,1924.882,1925.404,1924.882,1925.404,0.09000000357627869],[1742386260000,1925.182,1926.226,1925.182,1926.226,0.3059999942779541],[1742386320000,1926.459,1926.459,1925.682,1925.937,0.36000001430511475],[1742386380000,1925.737,1926.248,1925.693,1925.693,0.18000000715255737],[1742386440000,1925.959,1926.499,1925.682,1926.382,0.25200000405311584],[1742386500000,1926.259,1926.882,1926.204,1926.499,0.34200000762939453],[1742386560000,1926.237,1926.999,1926.182,1926.915,0.3059999942779541],[1742386620000,1926.704,1926.999,1926.704,1926.882,0.2160000056028366],[1742386680000,1926.693,1926.937,1925.759,1925.759,0.24300000071525574],[1742386740000,1925.882,1925.937,1924.215,1924.382,0.828000009059906],[1742386800000,1924.204,1924.459,1923.682,1923.926,0.47699999809265137],[1742386860000,1923.904,1924.259,1923.704,1923.704,0.1080000028014183],[1742386920000,1924.415,1924.415,1923.704,1923.715,0.2879999876022339],[1742386980000,1923.926,1923.959,1923.693,1923.915,0.14399999380111694],[1742387040000,1923.799,1924.215,1923.237,1923.259,0.34200000762939453],[1742387100000,1923.404,1924.499,1923.193,1924.426,0.2160000056028366],[1742387160000,1924.182,1924.499,1923.715,1923.926,0.675000011920929],[1742387220000,1923.693,1924.299,1923.682,1923.759,0.45899999141693115],[1742387280000,1923.937,1923.948,1922.704,1922.882,0.593999981880188],[1742387340000,1922.799,1923.459,1922.693,1922.915,0.27000001072883606],[1742387400000,1922.748,1922.959,1922.693,1922.737,0.07199999690055847],[1742387460000,1922.999,1923.499,1922.193,1922.748,0.675000011920929],[1742387520000,1922.915,1922.999,1922.193,1922.226,0.46799999475479126],[1742387580000,1922.499,1923.499,1922.215,1923.226,0.25200000405311584],[1742387640000,1923.404,1923.926,1923.193,1923.426,0.5040000081062317],[1742387700000,1923.193,1925.499,1923.182,1925.404,0.4860000014305115],[1742387760000,1925.404,1925.499,1924.693,1924.704,0.47699999809265137],[1742387820000,1924.904,1924.904,1922.182,1922.726,0.7379999756813049],[1742387880000,1923.426,1923.437,1922.682,1922.759,0.47699999809265137],[1742387940000,1922.882,1923.999,1922.737,1923.193,0.4320000112056732],[1742388000000,1923.437,1924.499,1923.182,1924.404,0.5220000147819519],[1742388060000,1924.259,1924.999,1924.182,1924.426,0.4410000145435333],[1742388120000,1924.193,1924.999,1924.193,1924.448,0.46799999475479126],[1742388180000,1924.193,1925.499,1924.182,1924.682,0.5130000114440918],[1742388240000,1924.882,1925.459,1924.715,1925.259,0.27000001072883606],[1742388300000,1925.499,1925.499,1925.193,1925.193,0.1080000028014183],[1742388360000,1925.404,1925.759,1924.748,1925.259,0.36000001430511475],[1742388420000,1925.448,1925.459,1925.204,1925.404,0.14399999380111694],[1742388480000,1925.299,1925.499,1924.748,1924.748,0.17100000381469727],[1742388540000,1924.926,1924.959,1923.226,1923.248,0.4860000014305115],[1742388600000,1923.237,1924.415,1923.182,1923.937,0.5400000214576721],[1742388660000,1923.948,1923.999,1923.693,1923.737,0.27900001406669617],[1742388720000,1923.915,1923.915,1923.182,1923.882,0.4410000145435333],[1742388780000,1923.759,1923.999,1923.226,1923.226,0.1979999989271164],[1742388840000,1923.426,1923.437,1923.193,1923.404,0.15299999713897705],[1742388900000,1922.937,1922.937,1922.182,1922.437,0.1979999989271164],[1742388960000,1922.182,1923.448,1922.182,1923.248,0.2879999876022339],[1742389020000,1923.404,1923.404,1922.682,1922.726,0.23399999737739563],[1742389080000,1922.915,1923.499,1922.682,1922.893,0.5040000081062317],[1742389140000,1923.459,1923.459,1922.682,1922.915,0.4230000078678131],[1742389200000,1922.759,1923.437,1922.682,1922.882,0.3959999978542328],[1742389260000,1922.904,1922.904,1921.182,1921.459,0.47699999809265137],[1742389320000,1921.226,1922.959,1921.215,1921.893,0.6119999885559082],[1742389380000,1921.737,1921.999,1921.704,1921.915,0.18000000715255737],[1742389440000,1921.748,1923.426,1921.682,1922.393,0.746999979019165],[1742389500000,1922.248,1922.959,1922.182,1922.682,0.27000001072883606],[1742389560000,1922.937,1924.999,1922.704,1924.937,0.4050000011920929],[1742389620000,1924.737,1926.499,1924.182,1925.799,0.8009999990463257],[1742389680000,1925.937,1925.937,1925.682,1925.726,0.1979999989271164],[1742389740000,1925.499,1925.499,1925.182,1925.393,0.09000000357627869],[1742389800000,1925.448,1926.437,1925.248,1926.415,0.34200000762939453],[1742389860000,1926.893,1927.499,1926.693,1926.915,0.46799999475479126],[1742389920000,1926.726,1926.999,1926.682,1926.726,0.44999998807907104],[1742389980000,1926.926,1926.999,1926.682,1926.893,0.16200000047683716],[1742390040000,1926.726,1927.448,1926.182,1926.182,0.2160000056028366],[1742390100000,1926.459,1927.499,1925.215,1925.215,0.8640000224113464],[1742390160000,1925.415,1925.448,1925.215,1925.404,0.2160000056028366],[1742390220000,1925.226,1925.959,1925.182,1925.437,0.3059999942779541],[1742390280000,1925.426,1925.499,1923.948,1923.948,0.4410000145435333],[1742390340000,1923.682,1925.999,1923.682,1925.448,0.7020000219345093],[1742390400000,1925.404,1925.999,1925.204,1925.682,0.6389999985694885],[1742390460000,1925.915,1925.948,1925.693,1925.882,0.3149999976158142],[1742390520000,1925.682,1925.948,1925.182,1925.415,0.5220000147819519],[1742390580000,1925.182,1925.437,1925.182,1925.415,0.3240000009536743],[1742390640000,1925.226,1925.448,1924.726,1924.726,0.34200000762939453],[1742390700000,1925.193,1925.937,1925.182,1925.682,0.2879999876022339],[1742390760000,1925.882,1926.193,1925.682,1925.999,0.36000001430511475],[1742390820000,1925.759,1925.999,1925.682,1925.926,0.531000018119812],[1742390880000,1925.799,1926.382,1925.182,1925.226,0.5400000214576721],[1742390940000,1925.404,1925.999,1924.193,1925.999,0.6660000085830688],[1742391000000,1924.959,1929.459,1923.715,1928.499,1.6649999618530273],[1742391060000,1928.204,1928.426,1925.682,1925.704,1.187999963760376],[1742391120000,1925.937,1929.459,1925.759,1929.448,0.6660000085830688],[1742391180000,1929.299,1930.948,1927.737,1930.759,0.9269999861717224],[1742391240000,1930.959,1930.959,1927.704,1928.748,1.215000033378601],[1742391300000,1928.893,1929.404,1928.182,1928.937,1.2059999704360962],[1742391360000,1928.926,1929.904,1927.693,1928.999,0.8730000257492065],[1742391420000,1928.437,1928.499,1927.726,1928.259,1.062000036239624],[1742391480000,1928.459,1928.459,1927.704,1927.704,0.3149999976158142],[1742391540000,1927.937,1927.999,1926.182,1926.904,0.8100000023841858],[1742391600000,1926.948,1929.393,1926.948,1928.437,1.1339999437332153],[1742391660000,1928.299,1928.999,1927.715,1928.382,0.8550000190734863],[1742391720000,1928.204,1931.799,1928.204,1930.882,0.5130000114440918],[1742391780000,1930.799,1930.937,1929.682,1930.237,0.5040000081062317],[1742391840000,1930.459,1930.459,1929.193,1929.259,0.3959999978542328],[1742391900000,1929.499,1930.426,1929.193,1929.404,0.6480000019073486],[1742391960000,1929.226,1930.904,1928.682,1928.682,0.8100000023841858],[1742392020000,1928.915,1930.882,1928.915,1929.882,0.36000001430511475],[1742392080000,1929.799,1929.999,1929.182,1929.299,0.6029999852180481],[1742392140000,1929.448,1929.459,1928.682,1928.893,0.4410000145435333],[1742392200000,1928.799,1929.948,1928.799,1929.499,0.6299999952316284],[1742392260000,1929.415,1930.999,1929.193,1930.915,0.8730000257492065],[1742392320000,1930.693,1930.999,1930.682,1930.999,0.3059999942779541],[1742392380000,1930.715,1930.999,1930.682,1930.704,0.34200000762939453],[1742392440000,1930.904,1931.459,1930.693,1930.882,0.4410000145435333],[1742392500000,1930.748,1930.948,1928.682,1929.737,0.9629999995231628],[1742392560000,1929.915,1929.999,1929.682,1929.748,0.7289999723434448],[1742392620000,1929.926,1930.893,1929.193,1930.237,0.47699999809265137],[1742392680000,1930.248,1932.926,1930.182,1931.759,1.187999963760376],[1742392740000,1931.915,1931.999,1930.404,1930.404,0.4860000014305115],[1742392800000,1930.193,1931.404,1929.704,1929.737,1.0709999799728394],[1742392860000,1929.959,1930.448,1929.193,1929.193,0.8190000057220459],[1742392920000,1929.393,1929.459,1928.737,1928.893,0.36000001430511475],[1742392980000,1928.382,1928.959,1928.193,1928.299,0.5669999718666077],[1742393040000,1928.204,1928.948,1928.204,1928.904,0.6029999852180481],[1742393100000,1928.682,1928.999,1927.693,1927.915,0.5669999718666077],[1742393160000,1927.726,1927.937,1924.682,1924.682,0.5040000081062317],[1742393220000,1924.915,1925.204,1923.193,1923.915,0.8730000257492065],[1742393280000,1923.404,1923.499,1922.682,1922.937,0.35100001096725464],[1742393340000,1922.748,1924.799,1922.682,1924.799,0.6209999918937683],[1742393400000,1924.926,1924.926,1922.193,1922.193,0.8190000057220459],[1742393460000,1922.459,1924.882,1922.226,1924.393,0.3959999978542328],[1742393520000,1924.193,1924.193,1922.682,1923.459,0.675000011920929],[1742393580000,1923.499,1923.682,1923.226,1923.437,0.2070000022649765],[1742393640000,1923.237,1924.937,1923.226,1923.948,0.5040000081062317],[1742393700000,1923.799,1923.999,1923.682,1923.715,0.27000001072883606],[1742393760000,1923.999,1924.948,1923.704,1924.404,0.3869999945163727],[1742393820000,1924.759,1925.915,1924.748,1924.926,0.4860000014305115],[1742393880000,1924.693,1924.999,1923.726,1923.893,0.27000001072883606],[1742393940000,1923.499,1925.393,1923.193,1924.259,0.8460000157356262],[1742394000000,1924.437,1925.948,1923.682,1925.204,0.6570000052452087],[1742394060000,1925.204,1925.926,1924.693,1924.959,0.6389999985694885],[1742394120000,1924.799,1926.937,1924.693,1925.682,0.7559999823570251],[1742394180000,1925.882,1927.499,1925.682,1925.937,0.6480000019073486],[1742394240000,1925.693,1926.459,1925.693,1926.426,0.5220000147819519],[1742394300000,1926.226,1926.459,1926.182,1926.459,0.27000001072883606],[1742394360000,1926.299,1927.499,1926.182,1926.382,0.7110000252723694],[1742394420000,1926.204,1926.499,1926.193,1926.248,0.5220000147819519],[1742394480000,1926.215,1926.437,1925.682,1925.904,0.5130000114440918],[1742394540000,1925.715,1925.999,1925.693,1925.926,0.25200000405311584],[1742394600000,1925.715,1927.499,1925.704,1927.204,0.9269999861717224],[1742394660000,1927.193,1928.459,1927.182,1928.393,0.5400000214576721],[1742394720000,1928.237,1928.459,1928.237,1928.459,0.1080000028014183],[1742394780000,1928.299,1929.448,1927.682,1927.748,0.45899999141693115],[1742394840000,1927.948,1927.999,1927.682,1927.904,0.23399999737739563],[1742394900000,1927.759,1927.999,1926.726,1926.799,0.4950000047683716],[1742394960000,1927.204,1928.499,1927.204,1927.959,0.593999981880188],[1742395020000,1927.726,1927.999,1927.682,1927.882,0.675000011920929],[1742395080000,1927.704,1927.999,1926.693,1926.904,0.7200000286102295],[1742395140000,1926.715,1928.415,1926.704,1928.415,0.35100001096725464],[1742395200000,1928.393,1928.959,1927.182,1927.237,1.2330000400543213],[1742395260000,1927.226,1927.999,1926.259,1926.259,0.6119999885559082],[1742395320000,1926.426,1926.999,1926.426,1926.926,0.531000018119812],[1742395380000,1926.715,1927.437,1926.682,1926.915,0.46799999475479126],[1742395440000,1926.748,1926.904,1925.193,1925.682,0.9629999995231628],[1742395500000,1925.882,1926.499,1924.193,1924.415,0.8999999761581421],[1742395560000,1924.204,1925.959,1924.204,1925.704,0.7110000252723694],[1742395620000,1925.926,1925.959,1925.182,1925.182,0.5040000081062317],[1742395680000,1925.382,1926.959,1925.193,1926.226,0.9629999995231628],[1742395740000,1926.448,1926.499,1925.726,1925.726,0.6660000085830688],[1742395800000,1925.904,1926.393,1925.237,1925.948,0.8190000057220459],[1742395860000,1925.704,1925.959,1925.193,1925.704,0.5400000214576721],[1742395920000,1925.926,1926.499,1925.215,1926.215,0.5580000281333923],[1742395980000,1926.382,1926.959,1926.193,1926.382,0.5400000214576721],[1742396040000,1926.215,1926.999,1925.682,1925.704,0.593999981880188],[1742396100000,1925.959,1925.959,1924.193,1925.448,0.8999999761581421],[1742396160000,1925.182,1925.959,1924.759,1925.737,0.8999999761581421],[1742396220000,1925.226,1925.926,1924.715,1925.393,1.0529999732971191],[1742396280000,1925.226,1925.459,1924.682,1924.999,0.5580000281333923],[1742396340000,1924.748,1926.704,1924.182,1925.959,0.675000011920929],[1742396400000,1925.682,1926.999,1925.682,1926.499,0.7379999756813049],[1742396460000,1926.215,1926.999,1926.182,1926.999,0.7829999923706055],[1742396520000,1927.704,1928.499,1927.682,1928.226,0.7110000252723694],[1742396580000,1928.459,1928.893,1928.182,1928.893,0.34200000762939453],[1742396640000,1928.737,1928.999,1928.682,1928.882,0.531000018119812],[1742396700000,1928.759,1928.999,1928.682,1928.682,0.5040000081062317],[1742396760000,1928.904,1929.999,1928.726,1929.704,0.36899998784065247],[1742396820000,1929.959,1929.959,1929.682,1929.882,0.3779999911785126],[1742396880000,1929.799,1929.999,1929.182,1929.299,0.531000018119812],[1742396940000,1929.459,1929.999,1929.237,1929.404,0.3779999911785126],[1742397000000,1929.426,1929.937,1929.182,1929.437,0.6029999852180481],[1742397060000,1929.248,1929.448,1928.748,1928.937,0.414000004529953],[1742397120000,1928.748,1928.959,1928.215,1928.959,0.4230000078678131],[1742397180000,1928.748,1928.948,1928.182,1928.948,0.4410000145435333],[1742397240000,1928.693,1928.999,1928.226,1928.415,0.2160000056028366],[1742397300000,1928.237,1928.237,1926.704,1926.882,0.3959999978542328],[1742397360000,1926.799,1926.959,1926.182,1926.182,0.1889999955892563],[1742397420000,1926.499,1926.499,1925.682,1925.682,0.4320000112056732],[1742397480000,1925.904,1926.948,1925.704,1925.937,0.46799999475479126],[1742397540000,1925.737,1926.499,1925.726,1926.499,0.414000004529953],[1742397600000,1926.237,1926.904,1926.182,1926.882,0.27000001072883606],[1742397660000,1926.799,1927.499,1926.682,1927.404,0.4860000014305115],[1742397720000,1927.193,1927.437,1927.193,1927.226,0.24300000071525574],[1742397780000,1927.393,1927.437,1927.193,1927.193,0.07199999690055847],[1742397840000,1927.499,1927.959,1927.237,1927.726,0.3149999976158142],[1742397900000,1927.948,1928.499,1927.726,1928.248,0.45899999141693115],[1742397960000,1928.426,1928.459,1928.215,1928.237,0.14399999380111694],[1742398020000,1928.404,1928.459,1927.682,1927.704,0.23399999737739563],[1742398080000,1927.882,1927.904,1927.226,1927.226,0.18000000715255737],[1742398140000,1927.426,1927.893,1927.215,1927.382,0.16200000047683716],[1742398200000,1927.215,1927.999,1927.182,1927.999,0.3779999911785126],[1742398260000,1927.704,1927.704,1927.182,1927.448,0.5400000214576721],[1742398320000,1927.426,1927.499,1927.193,1927.259,0.16200000047683716],[1742398380000,1927.437,1927.437,1927.193,1927.193,0.14399999380111694],[1742398440000,1927.459,1927.459,1927.182,1927.393,0.16200000047683716],[1742398500000,1927.248,1927.404,1926.237,1926.382,0.16200000047683716],[1742398560000,1926.193,1926.193,1925.182,1925.437,0.3869999945163727],[1742398620000,1925.299,1925.437,1925.182,1925.426,0.26100000739097595],[1742398680000,1925.182,1925.999,1925.182,1925.999,0.5849999785423279],[1742398740000,1925.759,1925.999,1924.182,1924.959,0.5040000081062317],[1742398800000,1924.726,1924.959,1924.182,1924.748,0.4320000112056732],[1742398860000,1924.999,1924.999,1924.182,1924.382,0.44999998807907104],[1742398920000,1924.204,1924.448,1924.193,1924.193,0.23399999737739563],[1742398980000,1924.459,1924.999,1924.182,1924.248,0.1889999955892563],[1742399040000,1924.448,1925.499,1924.248,1924.893,0.5040000081062317],[1742399100000,1924.726,1925.448,1924.182,1924.959,0.4410000145435333],[1742399160000,1924.437,1925.448,1924.193,1925.193,0.3869999945163727],[1742399220000,1925.404,1925.959,1925.226,1925.415,0.6480000019073486],[1742399280000,1925.904,1925.904,1925.182,1925.393,0.1979999989271164],[1742399340000,1925.299,1925.459,1924.704,1925.404,0.3779999911785126],[1742399400000,1925.299,1925.999,1925.299,1925.926,0.44999998807907104],[1742399460000,1925.748,1925.999,1925.693,1925.904,0.18000000715255737],[1742399520000,1925.759,1925.882,1925.682,1925.882,0.07199999690055847],[1742399580000,1925.799,1925.799,1925.799,1925.799,0.017999999225139618],[1742399640000,1925.959,1926.499,1925.704,1925.737,0.3779999911785126],[1742399700000,1925.904,1925.959,1925.182,1925.959,0.3059999942779541],[1742399760000,1925.715,1925.999,1925.237,1925.237,0.5040000081062317],[1742399820000,1925.499,1925.959,1925.182,1925.959,0.45899999141693115],[1742399880000,1925.999,1925.999,1925.193,1925.499,0.44999998807907104],[1742399940000,1925.204,1925.448,1924.715,1925.226,0.27000001072883606],[1742400000000,1925.459,1925.459,1925.182,1925.437,0.3059999942779541],[1742400060000,1925.248,1926.448,1925.182,1926.448,0.25200000405311584],[1742400120000,1926.237,1926.499,1926.182,1926.237,0.2070000022649765],[1742400180000,1926.448,1926.448,1926.182,1926.182,0.11699999868869781],[1742400240000,1926.426,1926.499,1925.937,1925.937,0.2070000022649765],[1742400300000,1925.759,1925.759,1925.193,1925.215,0.3869999945163727],[1742400360000,1925.382,1925.448,1925.204,1925.204,0.2160000056028366],[1742400420000,1925.448,1926.459,1925.237,1925.748,0.6209999918937683],[1742400480000,1925.893,1925.893,1925.182,1925.499,0.4320000112056732],[1742400540000,1925.226,1925.499,1925.182,1925.204,0.2879999876022339],[1742400600000,1925.448,1925.904,1924.748,1925.259,0.5220000147819519],[1742400660000,1925.437,1925.499,1925.193,1925.193,0.2160000056028366],[1742400720000,1925.393,1925.999,1925.204,1925.204,0.35100001096725464],[1742400780000,1925.426,1925.459,1925.182,1925.437,0.34200000762939453],[1742400840000,1925.226,1925.499,1925.182,1925.215,0.3149999976158142],[1742400900000,1925.393,1925.499,1924.682,1925.248,0.25200000405311584],[1742400960000,1925.404,1925.959,1925.182,1925.499,0.414000004529953],[1742401020000,1925.182,1925.926,1925.182,1925.926,0.18000000715255737],[1742401080000,1925.704,1926.426,1925.704,1925.926,0.1979999989271164],[1742401140000,1925.799,1927.437,1925.799,1926.748,0.4860000014305115],[1742401200000,1926.799,1927.999,1926.799,1927.915,0.4320000112056732],[1742401260000,1927.759,1928.999,1927.759,1928.999,0.2160000056028366],[1742401320000,1928.715,1930.459,1928.682,1930.193,0.6389999985694885],[1742401380000,1930.459,1930.459,1929.715,1929.926,0.18000000715255737],[1742401440000,1929.759,1929.959,1929.726,1929.937,0.1080000028014183],[1742401500000,1929.693,1931.499,1929.693,1931.299,0.5490000247955322],[1742401560000,1931.448,1931.448,1930.182,1930.404,0.414000004529953],[1742401620000,1930.193,1930.499,1930.193,1930.404,0.26100000739097595],[1742401680000,1930.182,1930.499,1929.704,1930.237,0.6570000052452087],[1742401740000,1930.459,1930.459,1929.182,1929.259,0.46799999475479126]]