[[1742391000000,385.184,385.184,380.164,384.024,0.03629999980330467],[1742391060000,386.784,386.784,386.784,386.784,0.014100000262260437],[1742391120000,388.684,388.684,388.684,388.684,0.013199999928474426],[1742391180000,384.464,384.464,384.464,384.464,0.026399999856948853],[1742391240000,386.004,386.004,386.004,386.004,0.013199999928474426],[1742391540000,386.004,386.004,386.004,386.004,0.052799999713897705],[1742391600000,386.354,386.354,386.354,386.354,0.013199999928474426],[1742391660000,386.354,386.354,386.354,386.354,0.013199999928474426],[1742391780000,385.884,385.884,385.884,385.884,0.013199999928474426],[1742391840000,385.194,387.184,385.194,387.184,0.052799999713897705],[1742392020000,385.564,388.744,385.564,388.744,0.052799999713897705],[1742392080000,385.564,386.124,385.564,386.124,0.026399999856948853],[1742392140000,386.534,387.884,386.534,387.884,0.014999999664723873],[1742392200000,387.954,387.954,387.884,387.884,0.026399999856948853],[1742392260000,387.684,387.684,387.684,387.684,0.013199999928474426],[1742392320000,387.684,387.684,386.464,386.464,0.03959999978542328],[1742392380000,386.464,388.084,386.464,386.464,0.03959999978542328],[1742392440000,388.104,389.074,386.464,388.664,0.06870000064373016],[1742392500000,389.104,389.104,388.664,388.664,0.014100000262260437],[1742392560000,389.944,389.944,388.384,388.384,0.027300000190734863],[1742392620000,389.164,389.164,389.164,389.164,0.013199999928474426],[1742392680000,389.774,389.774,389.774,389.774,0.013199999928474426],[1742392740000,389.774,389.774,389.754,389.754,0.026399999856948853],[1742392800000,389.754,389.754,389.754,389.754,0.026399999856948853],[1742392860000,389.774,389.774,389.774,389.774,0.013199999928474426],[1742392920000,389.774,390.144,389.184,390.144,0.06599999964237213],[1742392980000,390.144,390.144,390.144,390.144,0.013199999928474426],[1742393040000,389.174,390.144,389.174,390.144,0.026399999856948853],[1742393100000,390.144,391.404,390.144,391.404,0.026399999856948853],[1742393160000,390.684,390.684,390.684,390.684,0.013199999928474426],[1742393280000,390.684,390.684,390.684,390.684,0.026399999856948853],[1742393400000,390.684,390.684,390.684,390.684,0.013199999928474426],[1742393580000,390.684,390.684,390.684,390.684,0.026399999856948853],[1742393640000,390.684,391.224,390.684,391.224,0.026399999856948853],[1742393700000,391.224,391.224,391.224,391.224,0.013199999928474426],[1742393820000,391.664,391.664,391.224,391.444,0.04050000011920929],[1742393880000,391.644,391.734,391.644,391.734,0.014100000262260437],[1742393940000,391.734,392.034,391.734,392.034,0.053700000047683716],[1742394000000,391.394,391.394,391.394,391.394,0.052799999713897705],[1742394060000,391.394,391.394,391.394,391.394,0.013199999928474426],[1742394120000,391.394,391.394,391.194,391.194,0.026399999856948853],[1742394240000,391.194,391.194,391.194,391.194,0.03959999978542328],[1742394420000,391.194,391.194,391.194,391.194,0.013199999928474426],[1742394660000,392.174,392.534,392.174,392.534,0.052799999713897705],[1742394720000,393.004,393.004,392.534,392.784,0.06270000338554382],[1742394960000,392.554,392.554,392.554,392.554,0.013199999928474426],[1742395020000,391.284,392.854,390.624,391.494,0.11460000276565552],[1742395140000,391.494,391.494,391.494,391.494,0.013199999928474426],[1742395260000,392.014,392.354,391.494,391.494,0.10140000283718109],[1742395320000,391.494,391.494,391.494,391.494,0.026399999856948853],[1742395440000,391.834,391.834,391.834,391.834,0.026399999856948853],[1742395860000,391.834,391.964,391.834,391.964,0.03959999978542328],[1742396100000,391.494,391.684,391.494,391.684,0.03959999978542328],[1742396220000,391.684,391.684,391.684,391.684,0.026399999856948853],[1742396400000,391.514,391.514,391.514,391.514,0.013199999928474426],[1742396460000,391.514,391.514,391.514,391.514,0.013199999928474426],[1742396520000,391.674,391.744,391.664,391.664,0.07919999957084656],[1742396580000,391.664,391.664,391.514,391.514,0.061799999326467514],[1742396640000,391.724,391.724,391.724,391.724,0.026399999856948853],[1742396820000,391.724,391.934,391.724,391.724,0.03959999978542328],[1742396880000,391.724,391.724,391.514,391.514,0.026399999856948853],[1742396940000,391.514,392.334,391.514,392.334,0.07919999957084656],[1742397000000,392.334,392.334,391.994,391.994,0.06599999964237213],[1742397060000,391.994,391.994,391.994,391.994,0.013199999928474426],[1742397420000,391.814,391.814,391.514,391.514,0.03959999978542328],[1742397480000,391.514,391.514,391.514,391.514,0.013199999928474426],[1742397540000,391.954,391.954,391.954,391.954,0.013199999928474426],[1742397660000,392.314,392.404,391.954,391.954,0.0494999997317791],[1742397720000,392.174,392.584,392.174,392.584,0.03959999978542328],[1742397780000,392.584,392.584,392.584,392.584,0.013199999928474426],[1742398080000,392.584,392.584,391.954,391.954,0.04859999939799309],[1742398200000,392.164,392.164,392.164,392.164,0.013199999928474426],[1742398500000,391.954,391.954,391.954,391.954,0.013199999928474426],[1742398680000,392.494,393.604,392.494,393.604,0.0414000004529953],[1742398740000,393.614,393.614,393.614,393.614,0.013199999928474426],[1742398920000,393.614,393.614,393.614,393.614,0.013199999928474426],[1742399220000,393.604,393.614,393.604,393.614,0.014100000262260437],[1742399280000,393.684,393.684,393.624,393.624,0.026399999856948853],[1742399340000,393.614,394.604,393.614,393.624,0.07919999957084656],[1742399400000,392.784,394.384,392.784,393.054,0.07919999957084656],[1742399640000,394.264,394.264,393.054,394.094,0.052799999713897705],[1742399700000,394.094,394.094,394.094,394.094,0.03959999978542328],[1742399760000,393.054,393.444,393.054,393.444,0.06599999964237213],[1742399820000,393.444,393.444,393.054,393.054,0.03539999946951866],[1742399880000,393.054,393.154,393.054,393.154,0.04050000011920929],[1742399940000,393.164,393.164,393.164,393.164,0.0008999999845400453],[1742400000000,393.154,393.554,393.154,393.414,0.06599999964237213],[1742400060000,393.414,393.414,393.404,393.404,0.06599999964237213],[1742400120000,393.414,393.754,393.414,393.754,0.05460000038146973],[1742400240000,394.104,394.104,393.574,393.574,0.026399999856948853],[1742400300000,393.754,393.784,393.754,393.784,0.06599999964237213],[1742400360000,393.784,393.784,393.784,393.784,0.026399999856948853],[1742400420000,394.234,394.694,394.004,394.694,0.094200000166893],[1742400480000,394.494,394.494,394.494,394.494,0.013199999928474426],[1742400780000,394.614,394.614,394.494,394.494,0.026399999856948853],[1742400840000,394.614,394.614,394.494,394.494,0.052799999713897705],[1742400900000,394.494,394.614,394.494,394.614,0.026399999856948853],[1742400960000,394.494,394.494,393.784,393.884,0.061799999326467514],[1742401020000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742401260000,394.164,394.164,394.164,394.164,0.026399999856948853],[1742401320000,394.164,394.164,394.164,394.164,0.026399999856948853],[1742401380000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742401440000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742401500000,394.164,394.554,394.164,394.164,0.03959999978542328],[1742401620000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742401680000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742401740000,394.294,394.294,394.204,394.204,0.027300000190734863],[1742401800000,394.294,394.874,394.284,394.674,0.10559999942779541],[1742401920000,394.164,394.164,394.164,394.164,0.026399999856948853],[1742401980000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742402040000,394.164,394.164,394.164,394.164,0.026399999856948853],[1742402100000,394.164,394.164,394.164,394.164,0.013199999928474426],[1742402460000,394.404,394.424,394.164,394.424,0.03959999978542328],[1742402520000,394.424,394.894,394.424,394.894,0.11879999935626984],[1742402580000,394.894,394.894,394.894,394.894,0.013199999928474426],[1742402700000,394.894,394.894,394.894,394.894,0.013199999928474426],[1742402760000,394.904,394.904,394.904,394.904,0.03959999978542328],[1742402820000,394.904,394.904,394.904,394.904,0.013199999928474426],[1742402880000,394.904,394.904,394.904,394.904,0.03959999978542328],[1742402940000,394.904,394.904,394.324,394.324,0.10559999942779541],[1742403060000,394.324,394.324,394.324,394.324,0.013199999928474426],[1742403120000,394.324,394.324,394.324,394.324,0.026399999856948853],[1742403180000,394.324,394.594,394.324,394.594,0.03959999978542328],[1742403300000,394.324,394.324,394.324,394.324,0.013199999928474426],[1742403360000,394.594,394.594,394.264,394.264,0.08910000324249268],[1742403420000,394.264,394.264,394.264,394.264,0.052799999713897705],[1742403480000,394.264,394.264,394.264,394.264,0.026399999856948853],[1742403600000,394.264,394.264,394.264,394.264,0.026399999856948853],[1742403660000,394.284,394.284,394.264,394.264,0.052799999713897705],[1742403720000,394.264,394.264,394.264,394.264,0.026399999856948853],[1742403840000,394.254,394.264,394.254,394.264,0.026399999856948853],[1742403900000,394.254,394.264,394.254,394.264,0.04050000011920929],[1742403960000,394.254,394.254,394.254,394.254,0.07919999957084656],[1742404080000,394.254,394.254,394.254,394.254,0.013199999928474426],[1742404200000,394.254,394.254,394.254,394.254,0.013199999928474426],[1742404320000,393.704,393.804,393.704,393.804,0.03959999978542328],[1742404440000,393.684,393.804,393.684,393.804,0.03959999978542328],[1742404620000,393.924,394.044,393.924,394.044,0.04050000011920929],[1742404680000,393.924,394.154,393.924,394.154,0.026399999856948853],[1742404740000,394.134,394.564,394.134,394.564,0.06689999997615814],[1742404800000,394.564,394.564,394.564,394.564,0.03959999978542328],[1742404860000,394.564,394.564,394.564,394.564,0.026399999856948853],[1742404920000,394.564,394.564,393.544,394.544,0.052799999713897705],[1742404980000,393.544,394.544,393.544,394.544,0.03959999978542328],[1742405040000,393.544,394.814,393.544,393.544,0.09239999949932098],[1742405100000,394.764,394.974,393.544,393.544,0.18479999899864197],[1742405160000,394.964,394.964,394.964,394.964,0.0008999999845400453],[1742405220000,394.964,394.964,394.964,394.964,0.013199999928474426],[1742405400000,393.544,393.544,393.544,393.544,0.052799999713897705],[1742405460000,394.364,394.584,393.544,394.574,0.053700000047683716],[1742405520000,394.684,394.684,394.684,394.684,0.0008999999845400453],[1742405580000,394.684,394.684,394.684,394.684,0.013199999928474426],[1742405640000,394.684,394.684,394.684,394.684,0.026399999856948853],[1742405700000,394.734,395.264,393.544,395.024,0.10740000009536743],[1742405760000,395.024,395.524,393.794,395.274,0.06270000338554382],[1742405820000,395.274,395.274,395.274,395.274,0.026399999856948853],[1742405880000,395.754,395.754,394.404,394.404,0.052799999713897705],[1742405940000,395.754,395.754,394.404,394.404,0.052799999713897705],[1742406000000,395.754,395.754,394.404,394.404,0.026399999856948853],[1742406060000,395.754,395.754,395.754,395.754,0.013199999928474426],[1742406120000,395.764,395.924,395.764,395.924,0.06599999964237213],[1742406240000,394.404,395.424,394.404,395.424,0.06599999964237213],[1742406300000,394.404,395.424,394.404,395.424,0.026399999856948853],[1742406420000,394.904,395.194,394.404,395.194,0.052799999713897705],[1742406480000,394.404,395.194,394.404,394.404,0.052799999713897705],[1742406540000,394.804,395.014,394.404,395.014,0.03959999978542328],[1742406600000,394.404,395.014,394.404,394.404,0.052799999713897705],[1742406660000,395.014,395.284,394.404,395.284,0.09239999949932098],[1742406720000,395.174,395.174,395.014,395.014,0.052799999713897705],[1742406780000,395.174,395.174,395.014,395.174,0.06599999964237213],[1742407080000,395.174,395.544,395.174,395.514,0.06599999964237213],[1742407140000,395.314,395.314,395.314,395.314,0.013199999928474426],[1742407200000,395.314,396.324,393.434,396.324,0.06360000371932983],[1742407260000,396.634,396.634,396.624,396.624,0.04050000011920929],[1742407320000,396.324,396.764,396.324,396.764,0.027300000190734863],[1742407440000,397.074,397.074,397.074,397.074,0.013199999928474426],[1742407560000,397.074,397.074,397.074,397.074,0.013199999928474426],[1742407620000,397.074,397.294,396.324,396.824,0.13289999961853027],[1742407680000,396.824,397.164,396.824,396.824,0.03959999978542328],[1742407800000,396.874,397.194,396.874,397.194,0.05460000038146973],[1742407860000,397.214,397.494,397.214,397.494,0.014999999664723873],[1742407920000,397.494,397.494,397.494,397.494,0.013199999928474426],[1742407980000,397.494,397.494,397.494,397.494,0.026399999856948853],[1742408100000,397.674,397.684,397.674,397.684,0.014100000262260437],[1742408160000,397.674,398.144,397.674,398.144,0.093299999833107],[1742408220000,398.364,398.574,396.554,398.264,0.1518000066280365],[1742408280000,398.144,398.144,398.144,398.144,0.052799999713897705],[1742408460000,398.144,398.144,397.954,397.954,0.08820000290870667],[1742408520000,398.014,398.014,398.014,398.014,0.014100000262260437],[1742408580000,397.954,397.954,397.954,397.954,0.026399999856948853],[1742408640000,397.954,398.224,397.954,398.224,0.026399999856948853],[1742408760000,398.224,398.224,396.354,396.354,0.07500000298023224],[1742408820000,397.924,397.924,397.924,397.924,0.014100000262260437],[1742408880000,397.924,397.924,397.924,397.924,0.013199999928474426],[1742408940000,397.924,397.924,396.354,397.844,0.06270000338554382],[1742409000000,397.854,398.084,397.854,397.974,0.1347000002861023],[1742409060000,398.194,398.194,398.074,398.194,0.028200000524520874],[1742409120000,398.504,398.884,398.504,398.694,0.030899999663233757],[1742409180000,398.704,398.704,398.704,398.704,0.013199999928474426],[1742409240000,398.704,398.704,398.404,398.404,0.06270000338554382],[1742409300000,398.414,398.634,398.404,398.634,0.028200000524520874],[1742409420000,398.704,398.704,398.704,398.704,0.013199999928474426],[1742409480000,398.424,398.424,398.424,398.424,0.013199999928474426],[1742409660000,398.674,398.674,398.424,398.634,0.04320000112056732],[1742409720000,398.754,398.794,398.754,398.764,0.05460000038146973],[1742409780000,398.764,398.924,398.764,398.924,0.01590000092983246],[1742409840000,398.924,399.464,398.924,399.464,0.08370000123977661],[1742409900000,399.474,399.764,399.474,399.764,0.05460000038146973],[1742409960000,399.764,399.764,398.424,398.774,0.19439999759197235],[1742410020000,398.774,398.874,398.774,398.774,0.06689999997615814],[1742410080000,398.774,398.894,398.774,398.774,0.027300000190734863],[1742410140000,398.774,399.004,398.774,398.814,0.04050000011920929],[1742410200000,398.814,398.824,398.814,398.824,0.014100000262260437],[1742410260000,398.814,399.154,398.814,399.154,0.027300000190734863],[1742410320000,399.334,399.524,399.154,399.514,0.10830000042915344],[1742410380000,399.524,400.004,399.524,400.004,0.029999999329447746],[1742410440000,399.904,399.904,399.744,399.744,0.09239999949932098],[1742410560000,399.764,399.764,399.764,399.764,0.0008999999845400453],[1742410620000,399.904,400.024,399.904,399.944,0.027300000190734863],[1742410800000,400.174,400.174,400.174,400.174,0.0017999999690800905],[1742410860000,400.044,400.124,400.044,400.124,0.03959999978542328],[1742410920000,400.124,400.124,400.054,400.054,0.026399999856948853],[1742411040000,400.054,400.284,400.054,400.284,0.08370000123977661],[1742411100000,400.314,400.504,400.314,400.354,0.029999999329447746],[1742411160000,400.384,400.434,400.384,400.434,0.0414000004529953],[1742411280000,400.954,401.654,400.954,401.374,0.10559999942779541],[1742411340000,401.094,401.224,401.094,401.224,0.014999999664723873],[1742411400000,401.144,401.604,401.144,401.524,0.027300000190734863],[1742411460000,401.854,401.854,401.524,401.774,0.052799999713897705],[1742411520000,401.774,401.774,401.524,401.524,0.06599999964237213],[1742411580000,401.524,401.524,401.524,401.524,0.026399999856948853],[1742411640000,401.524,401.524,401.524,401.524,0.03959999978542328],[1742411700000,401.524,401.524,401.524,401.524,0.1451999992132187],[1742411760000,401.914,402.144,401.914,402.114,0.093299999833107],[1742411820000,402.324,402.324,402.114,402.114,0.053700000047683716],[1742411880000,402.144,402.144,401.564,401.564,0.07169999927282333],[1742411940000,401.564,401.564,401.524,401.524,0.06599999964237213],[1742412000000,401.524,401.524,401.524,401.524,0.03959999978542328],[1742412060000,401.524,401.524,401.524,401.524,0.07919999957084656],[1742412120000,401.524,401.674,401.494,401.674,0.07919999957084656],[1742412180000,401.674,401.674,399.914,401.204,0.19529999792575836],[1742412240000,401.204,401.204,401.204,401.204,0.052799999713897705],[1742412300000,401.344,401.664,401.204,401.524,0.0414000004529953],[1742412360000,401.524,401.524,401.524,401.524,0.026399999856948853],[1742412420000,399.874,401.404,399.874,401.144,0.08009999990463257],[1742412480000,401.174,401.174,399.874,399.874,0.014100000262260437],[1742412540000,399.744,401.084,399.744,400.664,0.06960000097751617],[1742412600000,400.674,400.674,400.664,400.664,0.027300000190734863],[1742412660000,400.664,401.654,400.664,400.904,0.04050000011920929],[1742412720000,400.914,400.914,400.904,400.904,0.014100000262260437],[1742412780000,400.904,401.444,400.904,400.914,0.03539999946951866],[1742412840000,400.904,400.914,400.904,400.904,0.03959999978542328],[1742412900000,400.904,400.904,400.194,400.334,0.04859999939799309],[1742412960000,400.334,400.694,400.334,400.484,0.04320000112056732],[1742413020000,400.484,400.974,400.384,400.394,0.06870000064373016],[1742413080000,400.404,401.204,400.404,401.204,0.05640000104904175],[1742413140000,401.204,401.204,400.764,400.794,0.04050000011920929],[1742413200000,400.824,400.884,400.764,400.874,0.05460000038146973],[1742413260000,400.874,401.274,400.874,400.984,0.04050000011920929],[1742413320000,401.204,401.204,401.204,401.204,0.013199999928474426],[1742413380000,401.204,401.484,401.204,401.484,0.06689999997615814],[1742413440000,401.884,401.884,401.484,401.484,0.027300000190734863],[1742413500000,401.764,401.784,401.714,401.784,0.09239999949932098],[1742413560000,401.784,401.784,401.464,401.464,0.061799999326467514],[1742413620000,401.484,401.484,401.484,401.484,0.013199999928474426],[1742413680000,401.484,401.484,401.484,401.484,0.013199999928474426],[1742413740000,401.224,401.224,401.224,401.224,0.026399999856948853],[1742413800000,401.354,401.354,401.204,401.204,0.19050000607967377],[1742413860000,400.594,400.874,398.984,400.584,0.16110000014305115],[1742413920000,400.584,400.904,400.584,400.694,0.16019999980926514],[1742413980000,401.124,401.124,401.034,401.034,0.093299999833107],[1742414040000,401.034,401.474,401.034,401.034,0.23430000245571136],[1742414100000,401.094,401.344,401.034,401.034,0.2012999951839447],[1742414160000,401.344,401.344,401.034,401.264,0.1551000028848648],[1742414220000,401.264,402.544,401.264,402.154,0.2231999933719635],[1742414280000,402.204,402.354,401.694,402.204,0.12780000269412994],[1742414340000,402.204,402.204,401.694,402.154,0.2825999855995178]]