[[1742391000000,525.506,525.556,524.237,524.306,1.5608999729156494],[1742391060000,524.017,524.017,521.727,522.077,2.700000047683716],[1742391120000,521.587,521.786,521.506,521.667,0.8399999737739563],[1742391180000,522.186,522.717,522.176,522.457,1.3208999633789062],[1742391240000,522.496,523.417,522.376,522.376,0.9609000086784363],[1742391300000,522.317,522.327,521.906,522.327,2.609999895095825],[1742391360000,522.326,522.496,521.796,521.906,3.5109000205993652],[1742391420000,521.776,522.367,521.776,522.197,1.530900001525879],[1742391480000,521.916,522.777,521.916,522.777,1.4444999694824219],[1742391540000,522.777,522.777,521.576,521.717,2.910900115966797],[1742391600000,521.716,521.777,521.586,521.716,1.4408999681472778],[1742391660000,521.477,521.477,520.726,521.086,1.7409000396728516],[1742391720000,521.306,521.957,521.087,521.606,1.9254000186920166],[1742391780000,521.586,521.607,521.286,521.547,3.811800003051758],[1742391840000,521.347,521.617,521.336,521.526,0.9609000086784363],[1742391900000,521.527,521.527,520.636,520.997,3.1517999172210693],[1742391960000,520.996,521.257,520.617,520.776,2.5262999534606934],[1742392020000,520.837,521.907,520.837,521.496,2.5845000743865967],[1742392080000,521.517,521.997,521.436,521.557,3.18179988861084],[1742392140000,521.547,521.757,521.547,521.607,2.7309000492095947],[1742392200000,521.716,521.716,521.226,521.507,7.206299781799316],[1742392260000,521.287,521.527,521.247,521.286,17.115299224853516],[1742392320000,521.287,522.037,521.287,521.547,1.895400047302246],[1742392380000,521.817,522.307,521.817,522.296,1.4118000268936157],[1742392440000,522.297,522.677,522.186,522.186,6.092700004577637],[1742392500000,522.206,522.476,522.206,522.467,3.725399971008301],[1742392560000,522.466,522.817,522.456,522.707,2.970900058746338],[1742392620000,522.697,522.857,522.697,522.746,0.7208999991416931],[1742392680000,522.756,522.756,522.306,522.517,2.941800117492676],[1742392740000,522.517,522.637,522.517,522.547,1.0800000429153442],[1742392800000,522.546,522.736,522.306,522.347,2.611799955368042],[1742392860000,522.337,522.647,522.337,522.586,1.891800045967102],[1742392920000,522.646,522.646,522.327,522.357,2.8545000553131104],[1742392980000,522.356,522.436,521.906,521.906,3.272700071334839],[1742393040000,522.227,522.227,521.906,521.936,3.1236000061035156],[1742393100000,521.986,522.067,521.956,521.987,1.7409000396728516],[1742393160000,522.146,522.316,521.986,522.147,1.982699990272522],[1742393220000,522.147,522.807,522.146,522.676,4.084499835968018],[1742393280000,522.517,522.587,521.917,521.917,4.056300163269043],[1742393340000,521.906,522.007,521.906,521.907,1.3217999935150146],[1742393400000,521.907,522.026,521.696,521.696,1.8899999856948853],[1742393460000,521.757,521.867,521.366,521.366,1.770900011062622],[1742393520000,521.616,521.616,521.306,521.356,2.4000000953674316],[1742393580000,521.357,521.387,521.356,521.366,0.8409000039100647],[1742393640000,521.366,521.416,521.107,521.416,1.5299999713897705],[1742393700000,521.716,521.886,521.397,521.596,1.4417999982833862],[1742393760000,521.596,521.796,521.596,521.796,0.48089998960494995],[1742393820000,521.706,522.087,521.706,522.056,2.252700090408325],[1742393880000,522.056,522.187,522.056,522.187,2.0399999618530273],[1742393940000,522.067,522.117,521.986,522.007,2.4927000999450684],[1742394000000,522.026,522.097,521.986,521.997,2.012700080871582],[1742394060000,522.006,522.006,522.006,522.006,0.11999999731779099],[1742394120000,521.996,522.147,521.996,522.027,1.5318000316619873],[1742394180000,522.146,522.996,522.146,522.996,2.374500036239624],[1742394240000,523.177,523.797,523.006,523.697,3.218100070953369],[1742394300000,523.776,523.776,523.276,523.396,3.421799898147583],[1742394360000,523.547,523.636,523.416,523.436,0.6909000277519226],[1742394420000,523.616,523.816,523.436,523.517,2.49180006980896],[1742394480000,523.507,523.517,523.496,523.516,3.4535999298095703],[1742394540000,523.626,523.886,523.517,523.797,1.8008999824523926],[1742394600000,523.917,524.387,523.796,524.186,2.7035999298095703],[1742394660000,524.187,524.187,523.836,524.097,2.1008999347686768],[1742394720000,523.837,524.177,523.836,523.887,3.0917999744415283],[1742394780000,523.907,523.917,523.817,523.837,1.9836000204086304],[1742394840000,523.837,523.837,523.836,523.837,1.440000057220459],[1742394900000,523.827,523.967,523.636,523.727,2.228100061416626],[1742394960000,523.666,523.707,523.636,523.636,0.36090001463890076],[1742395020000,523.047,523.497,523.046,523.497,2.640899896621704],[1742395080000,523.497,523.676,523.496,523.577,4.143599987030029],[1742395140000,523.577,523.616,523.166,523.166,1.770900011062622],[1742395200000,523.166,523.387,523.106,523.247,1.6509000062942505],[1742395260000,523.257,523.317,523.046,523.046,1.4717999696731567],[1742395320000,523.047,523.106,522.436,522.937,4.50629997253418],[1742395380000,522.977,523.617,522.977,523.607,2.251800060272217],[1742395440000,523.607,523.607,523.216,523.216,1.2300000190734863],[1742395500000,523.217,523.477,523.216,523.377,1.0800000429153442],[1742395560000,523.377,523.466,522.987,523.406,3.871799945831299],[1742395620000,523.267,523.657,523.267,523.437,1.0817999839782715],[1742395680000,523.396,523.677,523.166,523.296,3.814500093460083],[1742395740000,523.166,523.167,523.146,523.146,1.440000057220459],[1742395800000,523.146,523.147,523.127,523.127,0.8399999737739563],[1742395860000,523.127,523.127,522.996,522.996,1.9800000190734863],[1742395920000,522.997,523.307,522.916,523.097,2.3417999744415283],[1742395980000,523.096,523.656,523.096,523.536,2.101799964904785],[1742396040000,523.337,523.806,523.337,523.806,3.3053998947143555],[1742396100000,523.806,523.987,523.546,523.547,1.2008999586105347],[1742396160000,523.556,523.647,523.497,523.646,0.9609000086784363],[1742396220000,523.647,523.666,523.646,523.646,1.2000000476837158],[1742396280000,523.647,523.955,523.647,523.826,3.0636000633239746],[1742396340000,523.807,524.007,523.646,523.867,7.422599792480469],[1742396400000,523.987,524.027,523.776,524.027,4.6809000968933105],[1742396460000,523.846,524.146,523.846,523.977,0.9617999792098999],[1742396520000,523.997,524.127,523.996,523.996,1.080899953842163],[1742396580000,523.996,524.187,523.996,524.087,1.8008999824523926],[1742396640000,524.087,524.197,524.006,524.016,3.119999885559082],[1742396700000,523.996,523.997,523.776,523.856,2.7309000492095947],[1742396760000,523.867,523.867,523.486,523.496,2.251800060272217],[1742396820000,523.497,523.527,523.497,523.527,0.120899997651577],[1742396880000,523.586,523.706,523.496,523.506,0.8427000045776367],[1742396940000,523.516,523.726,523.506,523.676,1.9235999584197998],[1742397000000,523.616,524.017,523.616,523.956,2.0408999919891357],[1742397060000,523.956,523.997,523.826,523.937,2.490000009536743],[1742397120000,523.957,523.957,523.957,523.957,0.11999999731779099],[1742397180000,523.977,524.077,523.976,524.067,1.2000000476837158],[1742397240000,524.067,524.197,524.066,524.157,3.3608999252319336],[1742397300000,524.067,524.247,524.036,524.036,1.8899999856948853],[1742397360000,524.037,524.037,523.747,523.757,3.0299999713897705],[1742397420000,523.747,523.747,523.546,523.546,3.33270001411438],[1742397480000,523.546,523.546,523.496,523.497,0.9599999785423279],[1742397540000,523.496,523.496,523.157,523.287,0.8409000039100647],[1742397600000,523.287,523.287,522.636,522.976,3.7509000301361084],[1742397660000,522.977,523.256,522.827,523.016,2.640899896621704],[1742397720000,523.047,523.197,523.026,523.196,4.803599834442139],[1742397780000,523.197,523.237,522.927,522.946,2.7618000507354736],[1742397840000,522.926,522.926,522.746,522.747,3.690000057220459],[1742397900000,522.747,522.747,522.636,522.646,1.649999976158142],[1742397960000,522.646,522.996,522.646,522.877,3.002700090408325],[1742398020000,522.877,522.877,522.637,522.637,1.440000057220459],[1742398080000,522.636,522.637,522.496,522.516,1.2000000476837158],[1742398140000,522.566,522.647,522.566,522.576,0.47999998927116394],[1742398200000,522.576,523.306,522.576,523.047,2.884500026702881],[1742398260000,523.006,523.077,522.997,523.077,2.8808999061584473],[1742398320000,523.077,523.266,523.076,523.126,1.9208999872207642],[1742398380000,523.286,523.467,523.286,523.377,3.2453999519348145],[1742398440000,523.386,523.546,523.386,523.496,2.941800117492676],[1742398500000,523.506,523.506,523.176,523.176,0.570900022983551],[1742398560000,523.176,523.307,523.176,523.307,3.119999885559082],[1742398620000,523.307,523.327,523.127,523.127,1.530900001525879],[1742398680000,523.126,523.527,523.126,523.447,2.6417999267578125],[1742398740000,523.557,523.597,523.446,523.517,3.2118000984191895],[1742398800000,523.516,523.826,523.497,523.696,4.622700214385986],[1742398860000,523.687,523.696,523.686,523.696,0.9617999792098999],[1742398920000,523.697,523.796,523.696,523.697,1.5299999713897705],[1742398980000,523.706,523.707,523.376,523.407,2.2818000316619873],[1742399040000,523.416,523.416,523.316,523.326,0.6008999943733215],[1742399100000,523.396,523.537,523.327,523.486,1.322700023651123],[1742399160000,523.487,523.487,523.337,523.346,1.559999942779541],[1742399220000,523.346,523.716,523.346,523.716,2.1308999061584473],[1742399280000,523.716,524.037,523.716,523.997,1.8008999824523926],[1742399340000,523.996,524.096,523.996,524.026,0.7200000286102295],[1742399400000,524.117,524.296,523.996,524.156,2.1626999378204346],[1742399460000,524.076,524.227,524.076,524.106,1.6799999475479126],[1742399520000,524.107,524.367,524.106,524.347,4.980000019073486],[1742399580000,524.347,524.347,524.026,524.026,2.3708999156951904],[1742399640000,524.206,524.526,524.206,524.487,4.442699909210205],[1742399700000,524.486,524.487,524.176,524.227,2.130000114440918],[1742399760000,524.227,524.227,524.176,524.216,5.13539981842041],[1742399820000,524.216,524.216,524.016,524.037,1.8899999856948853],[1742399880000,524.017,524.017,523.947,523.947,1.1699999570846558],[1742399940000,523.876,523.877,523.836,523.846,1.680899977684021],[1742400000000,523.957,524.177,523.956,524.067,1.2927000522613525],[1742400060000,523.967,524.087,523.876,524.086,1.7699999809265137],[1742400120000,523.946,524.416,523.946,524.336,3.6008999347686768],[1742400180000,524.347,524.476,524.287,524.376,1.801800012588501],[1742400240000,524.416,524.457,524.416,524.447,1.4108999967575073],[1742400300000,524.437,524.447,524.256,524.307,1.4408999681472778],[1742400360000,524.417,524.417,524.096,524.196,2.882699966430664],[1742400420000,524.196,524.197,524.037,524.037,0.6899999976158142],[1742400480000,524.036,524.116,523.897,523.897,1.0800000429153442],[1742400540000,523.896,523.896,523.616,523.816,2.2799999713897705],[1742400600000,523.696,523.767,523.616,523.687,4.051799774169922],[1742400660000,523.686,523.686,523.377,523.377,3.7818000316619873],[1742400720000,523.377,523.377,523.216,523.296,1.0508999824523926],[1742400780000,523.296,523.296,522.726,522.727,2.7899999618530273],[1742400840000,522.727,522.857,522.566,522.807,2.762700080871582],[1742400900000,522.807,523.137,522.577,523.137,3.7227001190185547],[1742400960000,523.127,523.127,522.807,522.926,1.1708999872207642],[1742401020000,522.937,523.037,522.796,522.936,2.8508999347686768],[1742401080000,522.937,523.177,522.857,523.177,2.6435999870300293],[1742401140000,523.077,523.216,523.036,523.087,2.041800022125244],[1742401200000,523.086,523.086,522.796,522.806,3.270900011062622],[1742401260000,523.007,523.026,522.797,522.877,1.9208999872207642],[1742401320000,522.876,522.937,522.866,522.886,1.0817999839782715],[1742401380000,522.886,523.136,522.886,523.087,2.8835999965667725],[1742401440000,523.086,523.086,522.886,522.986,3.5445001125335693],[1742401500000,522.987,523.007,522.926,523.007,1.201799988746643],[1742401560000,522.936,523.147,522.936,522.957,1.3208999633789062],[1742401620000,522.956,523.177,522.956,523.137,1.563599944114685],[1742401680000,523.137,523.147,523.136,523.147,0.9599999785423279],[1742401740000,523.207,523.357,523.207,523.237,0.7208999991416931],[1742401800000,523.237,523.317,523.236,523.237,1.0817999839782715],[1742401860000,523.246,523.246,522.886,522.947,3.0917999744415283],[1742401920000,522.957,522.967,522.886,522.957,1.2008999586105347],[1742401980000,522.956,523.066,522.956,523.066,1.440000057220459],[1742402040000,523.066,523.067,522.996,523.006,3.4800000190734863],[1742402100000,523.006,523.237,523.006,523.226,1.3208999633789062],[1742402160000,523.226,523.226,523.176,523.216,3.3299999237060547],[1742402220000,523.217,523.32,523.016,523.167,1.801800012588501],[1742402280000,523.166,523.447,523.126,523.357,3.5999999046325684],[1742402340000,523.396,523.607,523.396,523.457,1.0817999839782715],[1742402400000,523.457,523.616,523.457,523.577,0.8399999737739563],[1742402460000,523.727,523.857,523.707,523.856,1.680899977684021],[1742402520000,523.956,523.967,523.856,523.857,0.9599999785423279],[1742402580000,523.856,523.986,523.856,523.897,1.559999942779541],[1742402640000,523.897,524.057,523.896,523.976,3.5999999046325684],[1742402700000,523.966,523.976,523.777,523.796,2.251800060272217],[1742402760000,523.777,523.867,523.777,523.837,1.9218000173568726],[1742402820000,523.826,523.836,523.496,523.517,1.62090003490448],[1742402880000,523.446,523.726,523.446,523.526,2.160900115966797],[1742402940000,523.687,523.697,523.526,523.697,0.9599999785423279],[1742403000000,523.706,523.807,523.696,523.737,1.0508999824523926],[1742403060000,523.737,523.777,523.566,523.576,1.3208999633789062],[1742403120000,523.597,523.597,523.136,523.136,1.5299999713897705],[1742403180000,523.106,523.106,523.096,523.096,0.9599999785423279],[1742403240000,523.097,523.196,523.096,523.096,1.680899977684021],[1742403300000,523.096,523.097,523.096,523.096,0.36000001430511475],[1742403360000,523.096,523.226,522.817,522.817,2.2200000286102295],[1742403420000,522.806,522.957,522.806,522.836,3.121799945831299],[1742403480000,522.836,523.077,522.826,522.836,0.9609000086784363],[1742403540000,522.837,522.837,522.836,522.837,0.47999998927116394],[1742403600000,522.846,523.166,522.846,523.067,2.2844998836517334],[1742403660000,523.067,523.076,523.066,523.066,0.36000001430511475],[1742403720000,523.066,523.066,522.766,522.766,1.7999999523162842],[1742403780000,522.627,522.627,522.626,522.627,0.8399999737739563],[1742403840000,522.636,522.766,522.626,522.766,2.7609000205993652],[1742403900000,522.767,522.767,522.636,522.637,1.409999966621399],[1742403960000,522.637,522.637,522.506,522.567,2.970900058746338],[1742404020000,522.506,522.517,522.506,522.516,2.041800022125244],[1742404080000,522.516,522.516,522.496,522.506,1.409999966621399],[1742404140000,522.496,522.497,522.496,522.496,1.0800000429153442],[1742404200000,522.496,522.497,522.496,522.497,0.47999998927116394],[1742404260000,522.496,522.497,522.486,522.486,0.8399999737739563],[1742404320000,522.516,522.637,522.396,522.407,2.283600091934204],[1742404380000,522.397,522.407,522.396,522.396,2.280900001525879],[1742404440000,522.396,522.426,522.296,522.306,1.530900001525879],[1742404500000,522.307,522.377,522.307,522.336,3.5999999046325684],[1742404560000,522.337,522.347,522.256,522.296,2.525399923324585],[1742404620000,522.296,522.427,522.286,522.376,3.002700090408325],[1742404680000,522.376,522.377,522.376,522.376,0.9599999785423279],[1742404740000,522.377,522.407,522.286,522.377,1.7999999523162842],[1742404800000,522.256,522.257,522.256,522.257,0.23999999463558197],[1742404860000,522.257,522.316,522.256,522.256,0.9599999785423279],[1742404920000,522.317,522.317,522.256,522.256,0.6018000245094299],[1742404980000,522.257,522.257,522.176,522.187,1.6799999475479126],[1742405040000,522.226,522.226,522.177,522.177,0.47999998927116394],[1742405100000,522.146,522.146,521.716,521.716,0.9599999785423279],[1742405160000,521.717,521.837,521.706,521.717,2.4017999172210693],[1742405220000,521.776,521.967,521.716,521.956,1.8008999824523926],[1742405280000,521.956,521.977,521.956,521.977,1.2008999586105347],[1742405340000,521.976,521.987,521.867,521.867,1.0817999839782715],[1742405400000,521.867,521.867,521.706,521.707,1.5],[1742405460000,521.696,521.746,521.696,521.746,1.3200000524520874],[1742405520000,521.696,521.877,521.656,521.877,2.8808999061584473],[1742405580000,521.887,521.996,521.876,521.936,2.160900115966797],[1742405640000,521.927,521.986,521.867,521.977,2.254499912261963],[1742405700000,521.917,521.996,521.916,521.996,3.361799955368042],[1742405760000,522.006,522.167,522.006,522.136,3.1208999156951904],[1742405820000,522.136,522.677,522.136,522.586,4.894499778747559],[1742405880000,522.556,522.727,522.556,522.627,2.2799999713897705],[1742405940000,522.636,522.796,522.636,522.787,2.283600091934204],[1742406000000,522.817,522.876,522.816,522.827,1.4417999982833862],[1742406060000,522.716,522.727,522.646,522.696,1.2000000476837158],[1742406120000,522.697,522.697,522.626,522.637,0.8108999729156494],[1742406180000,522.606,522.606,522.606,522.606,0.23999999463558197],[1742406240000,522.606,522.647,522.466,522.467,1.4127000570297241],[1742406300000,522.467,522.467,522.346,522.346,1.5299999713897705],[1742406360000,522.346,522.346,522.197,522.197,1.649999976158142],[1742406420000,522.197,522.197,521.996,521.996,1.6509000062942505],[1742406480000,522.067,522.067,521.847,521.847,0.8100000023841858],[1742406540000,521.846,521.847,521.846,521.847,0.6000000238418579],[1742406600000,521.887,522.097,521.877,522.096,4.650899887084961],[1742406660000,522.096,522.107,522.096,522.107,0.36000001430511475],[1742406720000,522.106,522.106,521.896,521.926,1.5326999425888062],[1742406780000,521.937,521.957,521.926,521.926,2.884500026702881],[1742406840000,521.937,522.117,521.927,522.077,1.7999999523162842],[1742406900000,522.077,522.077,522.006,522.007,0.6000000238418579],[1742406960000,521.996,522.007,521.996,522.006,1.2008999586105347],[1742407020000,522.007,522.087,522.006,522.016,4.172699928283691],[1742407080000,522.186,522.197,522.086,522.097,0.7208999991416931],[1742407140000,522.097,522.097,522.007,522.087,1.4408999681472778],[1742407200000,522.087,522.427,521.276,522.066,7.273499965667725],[1742407260000,522.356,522.727,522.256,522.256,3.2118000984191895],[1742407320000,522.257,522.687,522.256,522.687,4.68179988861084],[1742407380000,522.507,522.817,522.296,522.377,3.121799945831299],[1742407440000,522.377,522.377,522.256,522.357,3.061800003051758],[1742407500000,522.266,522.617,522.156,522.156,5.201700210571289],[1742407560000,522.147,522.147,521.987,522.007,0.8427000045776367],[1742407620000,522.006,522.427,522.006,522.417,1.2036000490188599],[1742407680000,522.417,522.507,522.417,522.506,0.6000000238418579],[1742407740000,522.825,522.897,522.597,522.837,2.1654000282287598],[1742407800000,522.836,523.107,522.836,523.107,1.2027000188827515],[1742407860000,523.116,523.286,523.107,523.116,0.7235999703407288],[1742407920000,523.257,523.477,523.117,523.477,2.645400047302246],[1742407980000,523.476,523.476,523.186,523.236,3.067199945449829],[1742408040000,523.237,523.367,523.147,523.147,1.5608999729156494],[1742408100000,523.117,523.377,523.116,523.377,0.8409000039100647],[1742408160000,523.376,523.497,523.376,523.387,2.4326999187469482],[1742408220000,523.387,523.387,523.006,523.026,4.921800136566162],[1742408280000,523.146,523.337,523.146,523.207,1.801800012588501],[1742408340000,523.206,523.207,522.876,522.896,2.0118000507354736],[1742408400000,522.897,522.897,522.626,522.647,1.6799999475479126],[1742408460000,522.647,522.657,522.646,522.647,1.4408999681472778],[1742408520000,522.646,522.697,522.626,522.646,1.8909000158309937],[1742408580000,522.746,522.807,522.646,522.647,0.9017999768257141],[1742408640000,522.796,522.916,522.646,522.706,0.930899977684021],[1742408700000,522.707,522.806,522.706,522.797,1.2008999586105347],[1742408760000,522.946,522.947,522.766,522.866,0.6909000277519226],[1742408820000,523.072,523.177,523.016,523.016,1.0218000411987305],[1742408880000,522.957,522.957,522.646,522.667,2.549999952316284],[1742408940000,522.667,523.006,522.667,522.686,1.0527000427246094],[1742409000000,522.696,523.186,522.696,522.996,4.056300163269043],[1742409060000,523.146,523.387,523.076,523.237,2.4045000076293945],[1742409120000,523.367,523.887,523.237,523.787,4.448999881744385],[1742409180000,523.787,523.857,523.267,523.267,5.978099822998047],[1742409240000,523.267,523.267,522.976,523.077,13.413599967956543],[1742409300000,523.077,523.316,523.056,523.176,8.760899543762207],[1742409360000,523.177,523.177,523.176,523.177,3.359999895095825],[1742409420000,523.176,523.427,523.176,523.427,1.0800000429153442],[1742409480000,523.427,523.427,522.996,523.006,4.290900230407715],[1742409540000,523.006,523.037,522.866,522.997,2.856300115585327],[1742409600000,522.996,523.097,522.816,522.817,1.7117999792099],[1742409660000,522.817,522.996,522.816,522.977,0.8417999744415283],[1742409720000,522.976,523.067,522.797,522.797,2.1026999950408936],[1742409780000,522.936,523.117,522.796,523.116,1.0527000427246094],[1742409840000,523.117,523.396,523.116,523.117,2.374500036239624],[1742409900000,523.116,523.477,523.116,523.427,3.001800060272217],[1742409960000,523.426,523.597,523.116,523.376,2.5571999549865723],[1742410020000,523.556,523.556,523.366,523.497,0.6008999943733215],[1742410080000,523.497,523.706,523.496,523.577,1.801800012588501],[1742410140000,523.576,523.956,523.576,523.716,1.861799955368042],[1742410200000,523.716,523.897,523.556,523.616,1.9208999872207642],[1742410260000,523.627,523.787,523.616,523.776,2.041800022125244],[1742410320000,523.777,524.477,523.776,524.196,5.087100028991699],[1742410380000,524.196,524.787,524.136,524.547,5.022600173950195],[1742410440000,524.546,524.547,524.126,524.127,3.7827000617980957],[1742410500000,524.126,524.236,524.066,524.207,2.6108999252319336],[1742410560000,524.206,524.347,524.206,524.346,2.882699966430664],[1742410620000,524.347,525.047,524.346,524.667,4.98360013961792],[1742410680000,524.656,524.716,524.257,524.257,2.6445000171661377],[1742410740000,524.257,524.366,524.196,524.197,1.2899999618530273],[1742410800000,524.187,524.207,524.076,524.206,2.28629994392395],[1742410860000,524.176,524.176,524.097,524.107,0.930899977684021],[1742410920000,524.117,524.117,524.106,524.116,4.713600158691406],[1742410980000,524.107,524.127,524.106,524.126,2.8817999362945557],[1742411040000,524.106,524.246,523.986,524.246,2.614500045776367],[1742411100000,524.247,524.837,524.167,524.777,6.310800075531006],[1742411160000,524.776,525.026,524.776,524.876,4.051799774169922],[1742411220000,524.907,525.147,524.906,525.147,5.345399856567383],[1742411280000,525.147,525.227,524.976,525.187,1.9235999584197998],[1742411340000,525.186,525.437,525.186,525.256,4.4745001792907715],[1742411400000,525.306,525.87,525.257,525.586,3.914400100708008],[1742411460000,525.627,525.717,525.336,525.337,7.718999862670898],[1742411520000,525.127,525.357,525.046,525.097,3.2190001010894775],[1742411580000,525.166,525.296,525.086,525.146,3.0699000358581543],[1742411640000,525.197,525.427,525.016,525.396,4.66349983215332],[1742411700000,525.397,525.437,525.136,525.256,3.3071999549865723],[1742411760000,525.496,525.497,525.256,525.257,3.5109000205993652],[1742411820000,525.257,525.257,524.976,525.206,3.874500036239624],[1742411880000,525.217,525.906,525.216,525.636,3.8489999771118164],[1742411940000,525.626,525.677,525.616,525.667,3.096299886703491],[1742412000000,525.667,525.667,525.087,525.087,2.970900058746338],[1742412060000,525.097,525.157,525.036,525.046,2.4354000091552734],[1742412120000,525.096,525.24,525.046,525.046,2.7353999614715576],[1742412180000,525.047,525.126,524.996,525.107,2.4927000999450684],[1742412240000,525.107,525.207,525.016,525.026,4.5345001220703125],[1742412300000,525.147,525.157,524.776,524.897,3.7562999725341797],[1742412360000,524.887,525.026,524.636,524.916,10.418999671936035],[1742412420000,524.916,524.916,524.406,524.407,6.759900093078613],[1742412480000,524.71,524.947,524.376,524.377,9.279000282287598],[1742412540000,524.376,525.006,524.346,524.856,4.272600173950195],[1742412600000,524.766,525.426,524.766,525.426,4.658999919891357],[1742412660000,525.506,525.507,524.856,524.896,3.3362998962402344],[1742412720000,524.876,525.506,524.876,525.167,5.590799808502197],[1742412780000,525.166,525.697,525.066,525.577,2.7063000202178955],[1742412840000,525.796,526.006,525.496,525.676,4.240799903869629],[1742412900000,525.926,526.206,525.296,525.306,7.089900016784668],[1742412960000,525.297,525.795,525.296,525.795,5.468100070953369],[1742413020000,525.576,525.946,525.576,525.946,3.93179988861084],[1742413080000,525.946,526.107,525.687,525.926,4.443600177764893],[1742413140000,525.887,525.997,525.746,525.776,3.814500093460083],[1742413200000,525.757,525.916,525.626,525.876,4.356299877166748],[1742413260000,525.877,526.006,525.876,525.876,1.6827000379562378],[1742413320000,525.946,525.946,525.566,525.566,4.442699909210205],[1742413380000,525.577,525.897,525.566,525.587,5.799900054931641],[1742413440000,525.586,526.087,525.586,526.017,4.6280999183654785],[1742413500000,526.037,526.427,526.036,526.316,5.294400215148926],[1742413560000,526.397,526.606,526.316,526.347,4.507199764251709],[1742413620000,526.336,526.527,526.317,526.396,2.7372000217437744],[1742413680000,526.397,526.517,526.376,526.406,6.457200050354004],[1742413740000,526.387,526.557,525.867,526.096,6.543600082397461],[1742413800000,526.096,526.096,525.356,525.667,6.67080020904541],[1742413860000,525.666,525.756,525.146,525.647,9.322500228881836],[1742413920000,525.766,526.187,525.666,526.017,9.147000312805176],[1742413980000,526.016,526.016,525.837,525.837,4.657199859619141],[1742414040000,525.826,526.052,525.746,525.867,4.4217000007629395],[1742414100000,525.856,525.937,525.556,525.646,8.532600402832031],[1742414160000,525.646,525.716,525.396,525.627,6.739799976348877],[1742414220000,525.626,525.697,525.216,525.396,9.704400062561035],[1742414280000,525.396,525.467,525.217,525.226,9.755399703979492],[1742414340000,525.226,525.427,525.067,525.277,16.467599868774414]]