[[1742371200000,2620.886,2620.886,2549.886,2557.844,0.9539999961853027],[1742371260000,2558.949,2578.865,2557.949,2570.886,1.565999984741211],[1742371320000,2570.949,2572.949,2544.907,2544.907,1.8179999589920044],[1742371380000,2545.907,2547.949,2528.907,2528.907,1.1519999504089355],[1742371440000,2529.886,2532.844,2521.907,2529.928,1.7640000581741333],[1742371500000,2528.886,2532.886,2520.928,2521.886,1.934999942779541],[1742371560000,2520.907,2523.907,2515.886,2518.999,0.8100000023841858],[1742371620000,2515.844,2516.949,2510.844,2513.949,0.9539999961853027],[1742371680000,2512.928,2512.949,2501.886,2502.928,1.1069999933242798],[1742371740000,2503.949,2507.999,2501.865,2506.886,1.0080000162124634],[1742371800000,2507.844,2507.844,2484.865,2485.949,0.9449999928474426],[1742371860000,2484.928,2489.928,2479.844,2481.865,1.3860000371932983],[1742371920000,2480.886,2484.999,2477.865,2481.949,0.746999979019165],[1742371980000,2480.928,2481.999,2475.907,2476.865,0.6840000152587891],[1742372040000,2477.886,2477.999,2472.844,2474.844,0.5490000247955322],[1742372100000,2475.999,2478.844,2471.865,2472.886,0.6029999852180481],[1742372160000,2471.907,2474.928,2468.865,2468.999,0.6299999952316284],[1742372220000,2469.844,2474.907,2468.865,2472.949,1.0260000228881836],[1742372280000,2472.928,2478.999,2468.865,2478.928,1.125],[1742372340000,2478.907,2478.999,2470.844,2471.999,0.7559999823570251],[1742372400000,2470.865,2474.999,2470.865,2473.865,0.46799999475479126],[1742372460000,2474.928,2479.907,2473.844,2475.949,0.972000002861023],[1742372520000,2474.907,2488.949,2474.907,2480.907,1.49399995803833],[1742372580000,2481.999,2484.928,2478.844,2478.907,0.8640000224113464],[1742372640000,2479.844,2483.999,2478.844,2480.928,0.9179999828338623],[1742372700000,2479.865,2480.928,2472.907,2473.928,1.2419999837875366],[1742372760000,2472.928,2473.999,2465.844,2465.928,0.746999979019165],[1742372820000,2466.865,2467.999,2464.886,2467.928,0.8999999761581421],[1742372880000,2466.844,2471.999,2466.844,2471.886,0.5040000081062317],[1742372940000,2470.999,2472.949,2466.886,2467.949,0.8370000123977661],[1742373000000,2468.999,2473.949,2466.999,2472.844,0.6660000085830688],[1742373060000,2473.999,2480.907,2470.949,2479.928,0.972000002861023],[1742373120000,2480.999,2480.999,2475.928,2477.928,0.6930000185966492],[1742373180000,2476.886,2477.865,2468.928,2469.844,0.9449999928474426],[1742373240000,2468.844,2474.999,2468.844,2473.886,0.6389999985694885],[1742373300000,2474.844,2481.907,2474.844,2480.844,0.8640000224113464],[1742373360000,2481.928,2486.928,2479.844,2484.999,0.8999999761581421],[1742373420000,2485.907,2488.949,2482.907,2483.949,0.5849999785423279],[1742373480000,2483.999,2483.999,2477.844,2478.886,0.9179999828338623],[1742373540000,2477.844,2480.844,2476.844,2476.844,0.3779999911785126],[1742373600000,2477.865,2479.865,2469.886,2469.928,1.0260000228881836],[1742373660000,2470.865,2470.949,2463.844,2464.999,0.7739999890327454],[1742373720000,2465.928,2469.999,2464.886,2468.949,0.746999979019165],[1742373780000,2469.844,2473.999,2468.865,2473.844,0.4860000014305115],[1742373840000,2472.844,2473.999,2470.844,2470.949,0.45899999141693115],[1742373900000,2471.999,2477.949,2470.886,2476.886,0.9359999895095825],[1742373960000,2475.999,2476.999,2474.865,2475.949,0.25200000405311584],[1742374020000,2474.844,2479.886,2474.844,2474.907,0.7649999856948853],[1742374080000,2475.886,2477.999,2474.844,2476.865,0.5669999718666077],[1742374140000,2477.949,2479.999,2476.844,2478.844,0.7649999856948853],[1742374200000,2479.865,2485.907,2476.844,2484.928,0.7379999756813049],[1742374260000,2485.844,2485.844,2482.907,2483.886,0.414000004529953],[1742374320000,2482.949,2485.999,2482.865,2485.949,0.3149999976158142],[1742374380000,2484.865,2488.999,2484.844,2485.865,0.5849999785423279],[1742374440000,2484.844,2490.886,2482.844,2489.907,0.8640000224113464],[1742374500000,2490.886,2491.949,2489.865,2489.886,0.1979999989271164],[1742374560000,2490.844,2497.949,2489.844,2496.949,0.675000011920929],[1742374620000,2497.865,2500.949,2496.844,2497.844,0.7020000219345093],[1742374680000,2496.928,2502.907,2496.865,2500.886,0.675000011920929],[1742374740000,2501.949,2502.886,2500.844,2500.844,0.46799999475479126],[1742374800000,2501.928,2503.928,2500.907,2502.949,0.7200000286102295],[1742374860000,2501.907,2502.999,2501.865,2501.928,0.1979999989271164],[1742374920000,2502.865,2507.949,2500.844,2507.949,0.6480000019073486],[1742374980000,2506.949,2507.949,2504.907,2507.949,0.531000018119812],[1742375040000,2506.949,2507.907,2502.886,2503.907,0.47699999809265137],[1742375100000,2502.886,2509.949,2502.844,2508.865,0.7200000286102295],[1742375160000,2507.999,2509.949,2507.999,2508.928,0.3240000009536743],[1742375220000,2508.949,2514.999,2508.949,2514.865,0.6119999885559082],[1742375280000,2514.928,2515.949,2509.844,2514.865,0.9629999995231628],[1742375340000,2513.844,2518.999,2511.886,2513.886,1.0080000162124634],[1742375400000,2514.907,2523.886,2513.844,2519.999,0.593999981880188],[1742375460000,2520.907,2520.907,2511.907,2511.907,0.7379999756813049],[1742375520000,2512.949,2513.844,2503.844,2503.907,1.187999963760376],[1742375580000,2504.865,2504.865,2501.844,2501.865,0.3959999978542328],[1742375640000,2502.865,2502.865,2500.844,2501.949,0.1979999989271164],[1742375700000,2500.928,2503.865,2499.865,2502.865,0.4050000011920929],[1742375760000,2503.865,2503.999,2502.844,2503.928,0.27000001072883606],[1742375820000,2502.999,2506.999,2502.844,2506.844,0.3059999942779541],[1742375880000,2505.907,2506.999,2502.949,2503.999,0.46799999475479126],[1742375940000,2504.907,2507.999,2503.844,2507.999,0.47699999809265137],[1742376000000,2506.865,2509.999,2506.865,2508.949,0.18000000715255737],[1742376060000,2509.999,2514.999,2508.844,2514.907,0.4410000145435333],[1742376120000,2513.949,2514.949,2513.865,2513.865,0.12600000202655792],[1742376180000,2514.928,2514.928,2512.865,2512.907,0.27000001072883606],[1742376240000,2513.907,2513.999,2510.865,2512.999,0.414000004529953],[1742376300000,2511.886,2512.999,2511.886,2512.865,0.36000001430511475],[1742376360000,2511.949,2515.949,2511.949,2513.886,0.3869999945163727],[1742376420000,2514.928,2516.928,2513.928,2516.928,0.4320000112056732],[1742376480000,2515.844,2515.844,2511.886,2512.844,0.5040000081062317],[1742376540000,2511.907,2515.949,2508.844,2508.865,0.5849999785423279],[1742376600000,2509.949,2510.999,2509.844,2509.928,0.4410000145435333],[1742376660000,2510.865,2510.865,2506.999,2508.928,0.3779999911785126],[1742376720000,2507.999,2508.999,2507.844,2507.928,0.414000004529953],[1742376780000,2508.999,2508.999,2507.844,2507.949,0.3240000009536743],[1742376840000,2508.907,2511.999,2507.844,2509.928,0.746999979019165],[1742376900000,2509.928,2510.928,2506.844,2507.844,0.296999990940094],[1742376960000,2506.999,2507.999,2504.844,2505.928,0.4230000078678131],[1742377020000,2504.928,2507.949,2504.844,2507.949,0.2879999876022339],[1742377080000,2506.928,2510.999,2506.928,2509.949,0.1889999955892563],[1742377140000,2510.844,2513.949,2509.907,2513.928,0.25200000405311584],[1742377200000,2512.844,2516.999,2512.844,2515.907,0.6209999918937683],[1742377260000,2516.865,2516.999,2515.844,2516.907,0.45899999141693115],[1742377320000,2515.949,2521.999,2515.844,2521.999,0.6660000085830688],[1742377380000,2520.907,2522.999,2519.844,2521.865,0.7289999723434448],[1742377440000,2520.999,2523.928,2520.844,2522.907,0.5669999718666077],[1742377500000,2523.999,2524.999,2522.844,2523.865,0.5040000081062317],[1742377560000,2524.844,2528.949,2523.928,2527.949,0.7649999856948853],[1742377620000,2528.949,2528.999,2522.844,2524.999,0.6840000152587891],[1742377680000,2524.949,2524.949,2521.844,2521.999,0.5400000214576721],[1742377740000,2522.949,2523.999,2520.865,2520.865,0.6119999885559082],[1742377800000,2521.949,2521.999,2520.844,2521.999,0.3149999976158142],[1742377860000,2520.907,2522.928,2516.844,2521.928,0.7020000219345093],[1742377920000,2520.844,2523.928,2520.844,2522.928,0.6480000019073486],[1742377980000,2521.844,2523.949,2521.844,2522.844,0.4320000112056732],[1742378040000,2521.865,2522.999,2518.865,2519.907,0.44999998807907104],[1742378100000,2518.865,2521.949,2518.865,2521.844,0.3330000042915344],[1742378160000,2520.886,2524.844,2520.886,2523.928,0.44999998807907104],[1742378220000,2524.844,2525.999,2523.865,2524.949,0.5759999752044678],[1742378280000,2525.865,2525.928,2524.928,2524.949,0.09000000357627869],[1742378340000,2525.886,2525.999,2521.844,2521.844,0.4950000047683716],[1742378400000,2522.886,2522.886,2515.865,2516.865,0.5490000247955322],[1742378460000,2515.999,2521.907,2515.844,2520.844,0.5759999752044678],[1742378520000,2521.865,2528.999,2521.844,2527.949,0.7289999723434448],[1742378580000,2528.907,2529.907,2527.844,2528.949,0.27000001072883606],[1742378640000,2527.928,2531.844,2527.844,2530.886,0.3959999978542328],[1742378700000,2531.999,2532.928,2530.844,2531.949,0.2879999876022339],[1742378760000,2530.844,2533.886,2528.844,2530.999,0.8820000290870667],[1742378820000,2529.844,2535.928,2529.844,2535.928,0.593999981880188],[1742378880000,2534.865,2535.928,2530.865,2530.865,0.47699999809265137],[1742378940000,2531.907,2531.999,2529.907,2530.999,0.3149999976158142],[1742379000000,2530.907,2530.949,2527.886,2527.949,0.4860000014305115],[1742379060000,2528.999,2528.999,2527.865,2528.907,0.45899999141693115],[1742379120000,2527.865,2528.949,2525.844,2526.928,0.6480000019073486],[1742379180000,2525.886,2530.844,2525.865,2528.844,0.5040000081062317],[1742379240000,2529.949,2530.999,2529.844,2529.907,0.3240000009536743],[1742379300000,2530.949,2535.999,2529.865,2535.844,0.6389999985694885],[1742379360000,2536.928,2536.928,2531.865,2532.886,0.6840000152587891],[1742379420000,2533.844,2534.949,2532.886,2533.999,0.675000011920929],[1742379480000,2534.865,2534.949,2533.844,2533.865,0.34200000762939453],[1742379540000,2534.844,2534.999,2533.865,2533.865,0.3240000009536743],[1742379600000,2534.865,2534.865,2534.865,2534.865,0.017999999225139618],[1742379660000,2533.928,2538.949,2533.907,2538.949,0.746999979019165],[1742379720000,2537.907,2540.999,2536.907,2539.844,0.8009999990463257],[1742379780000,2540.928,2541.949,2539.844,2541.949,0.25200000405311584],[1742379840000,2540.886,2545.886,2540.886,2545.886,0.6930000185966492],[1742379900000,2545.844,2547.999,2542.844,2547.949,0.7200000286102295],[1742379960000,2546.999,2547.999,2544.928,2546.928,0.4860000014305115],[1742380020000,2545.928,2547.999,2545.844,2546.865,0.27900001406669617],[1742380080000,2545.886,2548.949,2545.844,2546.865,0.4320000112056732],[1742380140000,2545.844,2546.999,2545.844,2546.844,0.1889999955892563],[1742380200000,2545.844,2548.999,2545.844,2547.844,0.7020000219345093],[1742380260000,2546.999,2548.999,2544.886,2545.844,0.6119999885559082],[1742380320000,2544.999,2547.949,2544.865,2547.865,0.5669999718666077],[1742380380000,2546.844,2549.999,2546.844,2548.886,0.6209999918937683],[1742380440000,2549.886,2549.999,2548.844,2548.865,0.2070000022649765],[1742380500000,2549.949,2550.865,2548.886,2549.886,0.1979999989271164],[1742380560000,2550.886,2551.907,2549.844,2550.865,0.6930000185966492],[1742380620000,2549.949,2551.949,2547.949,2547.949,0.44999998807907104],[1742380680000,2548.999,2548.999,2545.865,2545.928,0.3240000009536743],[1742380740000,2545.865,2547.949,2545.844,2545.886,0.46799999475479126],[1742380800000,2545.949,2546.999,2545.844,2546.844,0.3869999945163727],[1742380860000,2545.844,2548.949,2545.844,2548.844,0.27000001072883606],[1742380920000,2547.999,2548.949,2547.907,2548.949,0.15299999713897705],[1742380980000,2547.865,2548.999,2544.844,2544.886,0.3240000009536743],[1742381040000,2545.949,2548.886,2543.865,2547.907,0.531000018119812],[1742381100000,2546.886,2548.999,2546.844,2547.928,0.34200000762939453],[1742381160000,2548.886,2548.999,2545.907,2546.844,0.24300000071525574],[1742381220000,2546.865,2549.949,2545.928,2548.907,0.13500000536441803],[1742381280000,2549.907,2549.907,2547.844,2547.865,0.7110000252723694],[1742381340000,2548.999,2548.999,2544.907,2546.907,0.44999998807907104],[1742381400000,2545.928,2548.928,2545.844,2548.865,0.5220000147819519],[1742381460000,2547.949,2552.949,2547.886,2550.886,0.4410000145435333],[1742381520000,2551.865,2552.907,2550.844,2550.907,0.3240000009536743],[1742381580000,2551.865,2551.949,2550.865,2551.865,0.1889999955892563],[1742381640000,2550.844,2551.999,2549.844,2550.907,0.3869999945163727],[1742381700000,2549.886,2551.999,2549.844,2550.865,0.44999998807907104],[1742381760000,2551.949,2551.999,2548.844,2548.999,0.5580000281333923],[1742381820000,2549.907,2549.999,2547.844,2548.886,0.593999981880188],[1742381880000,2547.949,2548.999,2547.844,2548.949,0.26100000739097595],[1742381940000,2548.928,2549.949,2545.844,2546.886,0.3779999911785126],[1742382000000,2546.999,2546.999,2545.844,2545.907,0.2160000056028366],[1742382060000,2546.886,2547.949,2543.844,2546.949,0.593999981880188],[1742382120000,2547.907,2547.949,2546.844,2546.865,0.25200000405311584],[1742382180000,2547.999,2548.999,2546.886,2548.907,0.3240000009536743],[1742382240000,2548.907,2549.999,2547.844,2548.949,0.4230000078678131],[1742382300000,2549.886,2549.999,2546.865,2547.865,0.6480000019073486],[1742382360000,2548.928,2548.999,2544.844,2545.865,0.44999998807907104],[1742382420000,2544.928,2546.999,2544.844,2546.907,0.746999979019165],[1742382480000,2545.865,2546.999,2545.844,2546.907,0.23399999737739563],[1742382540000,2546.886,2546.999,2545.865,2546.949,0.3779999911785126],[1742382600000,2545.865,2548.999,2545.865,2548.928,0.5220000147819519],[1742382660000,2547.886,2549.999,2547.886,2548.865,0.45899999141693115],[1742382720000,2549.886,2549.886,2546.865,2548.865,0.7289999723434448],[1742382780000,2547.928,2549.999,2546.865,2546.999,0.5040000081062317],[1742382840000,2547.886,2547.886,2541.844,2541.949,0.7020000219345093],[1742382900000,2542.928,2542.999,2536.999,2536.999,0.34200000762939453],[1742382960000,2537.928,2537.999,2535.844,2535.886,0.7559999823570251],[1742383020000,2535.844,2535.999,2534.865,2534.999,0.5849999785423279],[1742383080000,2535.949,2537.999,2534.928,2536.865,0.34200000762939453],[1742383140000,2535.949,2536.999,2534.844,2534.928,0.3869999945163727],[1742383200000,2535.886,2535.999,2532.865,2533.949,0.4230000078678131],[1742383260000,2534.949,2534.949,2532.844,2532.865,0.4230000078678131],[1742383320000,2533.865,2533.999,2530.886,2530.886,0.25200000405311584],[1742383380000,2531.949,2531.949,2528.886,2528.999,0.3869999945163727],[1742383440000,2529.844,2529.999,2526.844,2527.865,0.7289999723434448],[1742383500000,2528.907,2531.886,2527.865,2530.999,0.5220000147819519],[1742383560000,2531.999,2531.999,2529.865,2529.886,0.3330000042915344],[1742383620000,2530.886,2530.999,2529.865,2529.865,0.3779999911785126],[1742383680000,2530.907,2530.949,2526.907,2527.844,0.3330000042915344],[1742383740000,2526.928,2527.907,2525.907,2526.949,0.27000001072883606],[1742383800000,2525.928,2526.928,2522.844,2523.999,0.5490000247955322],[1742383860000,2522.886,2525.907,2522.865,2525.907,0.5130000114440918],[1742383920000,2524.886,2527.928,2523.949,2523.999,0.3869999945163727],[1742383980000,2524.886,2524.886,2522.844,2522.886,0.4050000011920929],[1742384040000,2523.949,2523.949,2521.865,2521.865,0.3240000009536743],[1742384100000,2520.907,2521.886,2517.844,2517.907,0.746999979019165],[1742384160000,2518.999,2518.999,2515.844,2515.844,0.3059999942779541],[1742384220000,2516.886,2519.999,2515.949,2519.844,0.6209999918937683],[1742384280000,2518.886,2519.999,2518.865,2518.865,0.09000000357627869],[1742384340000,2519.949,2522.949,2518.865,2522.865,0.5849999785423279],[1742384400000,2521.886,2522.999,2521.865,2521.886,0.3240000009536743],[1742384460000,2522.865,2522.999,2520.949,2520.949,0.35100001096725464],[1742384520000,2521.844,2521.949,2520.844,2521.949,0.09000000357627869],[1742384580000,2520.844,2521.949,2520.844,2521.886,0.34200000762939453],[1742384640000,2520.928,2520.928,2516.844,2517.844,0.2879999876022339],[1742384700000,2516.949,2518.999,2515.844,2516.886,0.5130000114440918],[1742384760000,2518.928,2518.999,2516.844,2517.949,0.4410000145435333],[1742384820000,2518.886,2518.949,2516.844,2517.949,0.17100000381469727],[1742384880000,2516.886,2519.999,2516.844,2518.907,0.36000001430511475],[1742384940000,2519.949,2520.844,2518.844,2519.949,0.16200000047683716],[1742385000000,2518.886,2519.928,2518.844,2519.886,0.14399999380111694],[1742385060000,2518.999,2524.999,2518.886,2524.999,0.6209999918937683],[1742385120000,2523.907,2524.907,2519.844,2521.844,0.6570000052452087],[1742385180000,2520.928,2521.949,2519.844,2520.844,0.12600000202655792],[1742385240000,2519.999,2520.949,2519.844,2519.886,0.2160000056028366],[1742385300000,2520.886,2520.928,2516.844,2516.865,0.3959999978542328],[1742385360000,2517.949,2519.928,2514.928,2518.999,0.828000009059906],[1742385420000,2519.928,2520.999,2518.865,2519.886,0.5040000081062317],[1742385480000,2520.928,2520.928,2519.949,2519.949,0.035999998450279236],[1742385540000,2520.949,2521.999,2518.999,2519.886,0.6209999918937683],[1742385600000,2518.999,2522.928,2518.999,2521.928,0.531000018119812],[1742385660000,2522.886,2522.999,2520.844,2522.886,0.8820000290870667],[1742385720000,2521.928,2525.949,2521.844,2525.844,0.5040000081062317],[1742385780000,2524.886,2525.949,2523.844,2524.907,0.34200000762939453],[1742385840000,2523.886,2524.999,2521.844,2521.928,0.746999979019165],[1742385900000,2522.844,2522.999,2521.844,2521.844,0.3330000042915344],[1742385960000,2522.999,2522.999,2518.865,2518.865,0.36899998784065247],[1742386020000,2519.999,2519.999,2518.844,2519.907,0.35100001096725464],[1742386080000,2518.865,2519.949,2516.844,2517.865,0.675000011920929],[1742386140000,2518.928,2518.949,2516.886,2517.844,0.6570000052452087],[1742386200000,2518.907,2520.999,2517.844,2519.928,0.3059999942779541],[1742386260000,2520.865,2521.999,2519.949,2521.865,0.4950000047683716],[1742386320000,2521.844,2521.928,2519.886,2519.886,0.3240000009536743],[1742386380000,2520.999,2520.999,2517.865,2518.886,0.414000004529953],[1742386440000,2517.886,2517.928,2515.844,2516.844,0.6480000019073486],[1742386500000,2515.949,2518.999,2515.949,2517.999,0.3059999942779541],[1742386560000,2518.886,2519.999,2517.886,2518.907,0.2879999876022339],[1742386620000,2519.865,2523.886,2518.844,2522.865,0.36000001430511475],[1742386680000,2521.949,2522.949,2521.844,2522.865,0.14399999380111694],[1742386740000,2521.907,2522.928,2521.907,2522.844,0.08100000023841858],[1742386800000,2521.949,2523.949,2521.865,2522.928,0.4410000145435333],[1742386860000,2521.844,2521.844,2519.844,2519.844,0.1979999989271164],[1742386920000,2520.865,2521.949,2519.844,2521.865,0.7379999756813049],[1742386980000,2520.907,2521.886,2519.844,2520.844,0.16200000047683716],[1742387040000,2519.907,2520.907,2518.886,2518.928,0.18000000715255737],[1742387100000,2519.928,2519.949,2516.844,2516.928,0.2879999876022339],[1742387160000,2517.865,2517.865,2513.844,2513.844,0.11699999868869781],[1742387220000,2514.844,2516.999,2513.844,2516.949,0.1979999989271164],[1742387280000,2515.949,2515.999,2514.865,2515.907,0.1979999989271164],[1742387340000,2514.886,2515.928,2514.886,2514.999,0.09000000357627869],[1742387400000,2515.928,2515.999,2514.886,2514.907,0.17100000381469727],[1742387460000,2515.949,2519.928,2514.865,2515.949,0.4230000078678131],[1742387520000,2514.907,2515.949,2512.928,2513.999,0.3149999976158142],[1742387580000,2514.865,2516.928,2513.865,2515.928,0.3869999945163727],[1742387640000,2516.949,2518.949,2513.928,2518.928,0.7200000286102295],[1742387700000,2517.886,2518.999,2516.844,2516.886,0.3059999942779541],[1742387760000,2517.886,2517.907,2516.844,2517.907,0.23399999737739563],[1742387820000,2516.844,2517.844,2515.844,2516.907,0.1979999989271164],[1742387880000,2517.949,2517.949,2516.844,2516.844,0.16200000047683716],[1742387940000,2517.928,2517.928,2515.844,2516.907,0.2160000056028366],[1742388000000,2515.907,2518.949,2515.865,2516.886,0.5130000114440918],[1742388060000,2517.886,2519.999,2517.844,2519.999,0.27000001072883606],[1742388120000,2518.999,2523.999,2518.844,2521.844,0.5130000114440918],[1742388180000,2520.949,2522.949,2520.949,2522.886,0.36899998784065247],[1742388240000,2523.949,2524.949,2522.844,2524.844,0.2879999876022339],[1742388300000,2523.999,2524.999,2523.865,2523.865,0.2160000056028366],[1742388360000,2524.928,2524.928,2522.844,2522.865,0.3869999945163727],[1742388420000,2523.844,2523.928,2522.907,2523.928,0.1080000028014183],[1742388480000,2522.949,2523.949,2522.844,2523.949,0.14399999380111694],[1742388540000,2522.844,2524.907,2521.865,2522.907,0.4320000112056732],[1742388600000,2523.928,2527.928,2522.907,2527.907,0.36000001430511475],[1742388660000,2526.865,2528.886,2526.865,2527.907,0.27900001406669617],[1742388720000,2526.907,2528.999,2526.865,2527.928,0.4230000078678131],[1742388780000,2526.865,2527.907,2526.865,2527.907,0.07199999690055847],[1742388840000,2526.999,2527.865,2526.844,2527.844,0.07199999690055847],[1742388900000,2526.999,2528.999,2526.865,2527.844,0.414000004529953],[1742388960000,2528.949,2528.999,2526.886,2527.844,0.27000001072883606],[1742389020000,2528.999,2528.999,2526.844,2527.907,0.4320000112056732],[1742389080000,2526.844,2527.999,2526.844,2527.907,0.25200000405311584],[1742389140000,2526.865,2528.999,2525.865,2526.844,0.4320000112056732],[1742389200000,2526.907,2529.999,2525.844,2528.928,0.531000018119812],[1742389260000,2530.907,2531.999,2530.844,2531.886,0.36899998784065247],[1742389320000,2530.907,2531.999,2530.907,2531.907,0.22499999403953552],[1742389380000,2530.949,2530.999,2528.886,2530.928,0.27000001072883606],[1742389440000,2529.865,2531.949,2529.844,2531.865,0.4950000047683716],[1742389500000,2530.999,2531.999,2530.844,2530.907,0.24300000071525574],[1742389560000,2531.928,2534.999,2530.865,2534.999,0.3059999942779541],[1742389620000,2533.865,2536.949,2532.844,2532.907,0.4860000014305115],[1742389680000,2533.865,2534.949,2532.844,2532.844,0.15299999713897705],[1742389740000,2533.949,2533.949,2527.844,2527.886,0.3059999942779541],[1742389800000,2528.886,2530.928,2527.865,2529.999,0.46799999475479126],[1742389860000,2528.844,2529.999,2527.844,2529.999,0.3149999976158142],[1742389920000,2528.949,2529.907,2525.865,2526.928,0.531000018119812],[1742389980000,2525.865,2526.928,2523.844,2524.907,0.531000018119812],[1742390040000,2525.907,2525.999,2524.844,2525.865,0.3779999911785126],[1742390100000,2524.907,2524.907,2520.844,2520.844,0.675000011920929],[1742390160000,2521.907,2521.999,2519.886,2521.949,0.5759999752044678],[1742390220000,2520.886,2521.928,2520.865,2521.844,0.26100000739097595],[1742390280000,2520.844,2521.886,2520.844,2521.886,0.035999998450279236],[1742390340000,2520.865,2521.907,2519.844,2519.886,0.27000001072883606],[1742390400000,2520.928,2521.949,2518.844,2521.949,0.3959999978542328],[1742390460000,2520.886,2521.928,2519.844,2520.999,0.27000001072883606],[1742390520000,2520.949,2521.949,2519.886,2520.999,0.3959999978542328],[1742390580000,2521.865,2521.949,2520.886,2520.886,0.09000000357627869],[1742390640000,2521.999,2521.999,2520.844,2521.907,0.18000000715255737],[1742390700000,2520.886,2521.999,2520.844,2520.844,0.2160000056028366],[1742390760000,2521.999,2521.999,2520.865,2520.865,0.08100000023841858],[1742390820000,2521.865,2524.999,2520.844,2523.928,0.7829999923706055],[1742390880000,2524.865,2529.928,2523.907,2528.844,0.6389999985694885],[1742390940000,2529.844,2531.999,2528.865,2531.949,0.3779999911785126],[1742391000000,2530.844,2531.999,2526.865,2526.907,1.125],[1742391060000,2527.865,2527.949,2524.844,2524.907,0.9539999961853027],[1742391120000,2525.949,2525.999,2524.844,2524.886,0.6119999885559082],[1742391180000,2525.999,2525.999,2522.865,2524.844,0.3779999911785126],[1742391240000,2525.949,2526.999,2524.844,2526.949,0.3059999942779541],[1742391300000,2525.865,2526.999,2524.844,2525.949,0.5849999785423279],[1742391360000,2524.844,2525.949,2522.844,2523.928,0.6480000019073486],[1742391420000,2522.865,2522.949,2518.844,2521.949,0.6660000085830688],[1742391480000,2520.999,2525.865,2520.844,2524.999,0.6119999885559082],[1742391540000,2525.928,2527.949,2524.844,2527.949,0.2879999876022339],[1742391600000,2526.886,2531.949,2526.865,2528.999,0.8100000023841858],[1742391660000,2527.865,2529.949,2527.844,2528.928,0.7739999890327454],[1742391720000,2527.886,2527.949,2526.844,2527.907,0.17100000381469727],[1742391780000,2526.865,2528.907,2524.928,2524.928,0.2879999876022339],[1742391840000,2525.907,2525.928,2521.949,2522.928,0.2879999876022339],[1742391900000,2521.844,2521.949,2518.844,2518.865,0.7200000286102295],[1742391960000,2519.907,2520.999,2514.844,2516.928,0.8730000257492065],[1742392020000,2517.844,2517.999,2516.844,2516.865,0.5130000114440918],[1742392080000,2517.928,2517.999,2514.844,2514.865,0.7110000252723694],[1742392140000,2515.886,2515.999,2512.865,2514.844,0.44999998807907104],[1742392200000,2513.886,2515.949,2513.865,2514.844,0.3330000042915344],[1742392260000,2514.907,2514.999,2511.949,2512.844,0.5849999785423279],[1742392320000,2513.844,2513.844,2511.886,2511.886,0.1979999989271164],[1742392380000,2512.886,2515.999,2511.999,2513.949,0.27900001406669617],[1742392440000,2514.907,2514.928,2512.844,2513.928,0.414000004529953],[1742392500000,2512.886,2512.907,2511.844,2511.865,0.2160000056028366],[1742392560000,2512.907,2513.999,2511.844,2513.928,0.3059999942779541],[1742392620000,2512.844,2513.999,2510.865,2512.886,0.5040000081062317],[1742392680000,2511.928,2512.886,2508.844,2509.999,0.3959999978542328],[1742392740000,2508.907,2511.927,2508.886,2510.999,0.5759999752044678],[1742392800000,2511.907,2515.949,2510.844,2512.844,0.5400000214576721],[1742392860000,2511.928,2512.886,2509.886,2510.865,0.675000011920929],[1742392920000,2509.886,2510.949,2508.865,2509.999,0.45899999141693115],[1742392980000,2510.865,2511.907,2508.886,2509.999,0.6029999852180481],[1742393040000,2510.949,2510.999,2508.844,2508.844,0.4050000011920929],[1742393100000,2508.844,2511.999,2508.844,2510.999,0.46799999475479126],[1742393160000,2509.865,2513.999,2509.865,2511.999,0.2070000022649765],[1742393220000,2512.999,2513.886,2511.865,2513.865,0.26100000739097595],[1742393280000,2512.999,2516.999,2512.886,2514.907,0.593999981880188],[1742393340000,2515.949,2515.949,2514.865,2515.928,0.296999990940094],[1742393400000,2514.949,2518.999,2514.949,2515.949,0.6119999885559082],[1742393460000,2516.949,2520.949,2515.844,2519.886,0.5580000281333923],[1742393520000,2520.865,2520.928,2515.865,2516.928,0.5400000214576721],[1742393580000,2515.886,2518.999,2515.886,2516.907,0.4320000112056732],[1742393640000,2517.886,2517.999,2514.999,2514.999,0.3059999942779541],[1742393700000,2515.949,2515.949,2513.844,2514.928,0.44999998807907104],[1742393760000,2515.928,2515.999,2513.844,2514.907,0.414000004529953],[1742393820000,2513.865,2514.949,2513.865,2513.907,0.1889999955892563],[1742393880000,2514.907,2516.928,2514.844,2514.928,0.4860000014305115],[1742393940000,2515.999,2520.907,2514.928,2520.907,0.4410000145435333],[1742394000000,2518.999,2522.999,2518.844,2521.928,0.7020000219345093],[1742394060000,2520.844,2521.949,2519.865,2520.928,0.36899998784065247],[1742394120000,2521.928,2522.907,2519.886,2520.928,0.4410000145435333],[1742394180000,2519.949,2520.928,2518.865,2520.928,0.1979999989271164],[1742394240000,2519.886,2520.999,2519.865,2519.886,0.3779999911785126],[1742394300000,2520.886,2520.999,2518.886,2519.999,0.3149999976158142],[1742394360000,2520.999,2521.949,2519.928,2520.928,0.3059999942779541],[1742394420000,2521.844,2521.844,2515.844,2515.844,0.5669999718666077],[1742394480000,2516.844,2516.949,2513.907,2514.844,0.36000001430511475],[1742394540000,2515.928,2516.928,2514.907,2515.949,0.2160000056028366],[1742394600000,2514.907,2516.999,2514.865,2515.999,0.8100000023841858],[1742394660000,2514.928,2515.999,2512.907,2513.907,0.4050000011920929],[1742394720000,2512.949,2514.998,2511.844,2512.865,0.36899998784065247],[1742394780000,2513.999,2514.949,2512.907,2513.886,0.35100001096725464],[1742394840000,2512.865,2517.928,2512.865,2516.949,0.593999981880188],[1742394900000,2517.999,2517.999,2516.865,2517.886,0.1979999989271164],[1742394960000,2516.865,2517.886,2516.865,2517.886,0.18000000715255737],[1742395020000,2517.844,2517.949,2516.865,2517.844,0.3059999942779541],[1742395080000,2516.886,2518.949,2516.886,2517.844,0.46799999475479126],[1742395140000,2518.886,2519.928,2517.844,2518.949,0.26100000739097595],[1742395200000,2519.865,2525.928,2518.886,2524.949,0.7110000252723694],[1742395260000,2525.844,2525.844,2521.844,2521.844,0.6299999952316284],[1742395320000,2522.907,2522.999,2518.907,2519.844,0.7020000219345093],[1742395380000,2518.928,2519.928,2518.865,2518.865,0.16200000047683716],[1742395440000,2519.844,2520.949,2515.886,2515.886,0.3959999978542328],[1742395500000,2516.928,2516.928,2514.844,2515.907,0.4410000145435333],[1742395560000,2514.886,2515.928,2514.844,2515.907,0.26100000739097595],[1742395620000,2514.928,2518.999,2514.928,2516.949,0.9269999861717224],[1742395680000,2517.999,2518.886,2515.865,2516.907,0.4230000078678131],[1742395740000,2517.865,2519.907,2516.844,2517.865,0.4320000112056732],[1742395800000,2518.886,2519.999,2517.886,2519.999,0.35100001096725464],[1742395860000,2518.999,2521.999,2518.844,2520.928,0.6840000152587891],[1742395920000,2520.886,2521.999,2519.907,2520.886,0.4320000112056732],[1742395980000,2521.886,2521.999,2516.865,2517.865,0.7649999856948853],[1742396040000,2516.886,2518.928,2513.886,2514.844,0.746999979019165],[1742396100000,2515.844,2515.949,2511.844,2511.949,0.5040000081062317],[1742396160000,2513.928,2513.928,2510.907,2510.907,0.47699999809265137],[1742396220000,2511.886,2513.928,2510.865,2512.886,0.4950000047683716],[1742396280000,2511.999,2512.949,2510.844,2511.844,0.44999998807907104],[1742396340000,2511.865,2512.999,2509.865,2511.844,0.7289999723434448],[1742396400000,2512.928,2512.999,2510.844,2511.999,0.6299999952316284],[1742396460000,2512.907,2513.907,2510.865,2512.844,0.5220000147819519],[1742396520000,2513.999,2513.999,2512.844,2512.907,0.3779999911785126],[1742396580000,2513.928,2513.999,2511.886,2511.907,0.35100001096725464],[1742396640000,2512.886,2512.886,2509.844,2509.928,0.47699999809265137],[1742396700000,2510.999,2510.999,2509.844,2510.999,0.5580000281333923],[1742396760000,2509.949,2512.928,2509.844,2511.844,0.6480000019073486],[1742396820000,2512.886,2513.949,2511.865,2512.907,0.6660000085830688],[1742396880000,2513.999,2514.999,2512.844,2512.886,0.35100001096725464],[1742396940000,2512.999,2512.999,2511.844,2511.928,0.6660000085830688],[1742397000000,2512.886,2519.999,2511.865,2517.886,1.0709999799728394],[1742397060000,2518.907,2518.999,2516.844,2517.949,0.6930000185966492],[1742397120000,2518.928,2520.886,2516.844,2518.949,0.828000009059906],[1742397180000,2519.907,2522.999,2518.865,2522.907,0.6209999918937683],[1742397240000,2521.928,2522.949,2516.844,2516.907,0.6930000185966492],[1742397300000,2517.949,2518.999,2516.844,2518.999,0.5220000147819519],[1742397360000,2517.928,2517.999,2515.999,2516.865,0.23399999737739563],[1742397420000,2515.999,2517.928,2515.844,2517.886,0.34200000762939453],[1742397480000,2516.844,2518.999,2516.844,2518.928,0.24300000071525574],[1742397540000,2517.949,2518.949,2517.865,2518.886,0.1889999955892563],[1742397600000,2517.907,2519.949,2517.886,2518.865,0.296999990940094],[1742397660000,2519.928,2522.949,2516.949,2522.907,0.7200000286102295],[1742397720000,2521.865,2523.886,2521.844,2522.949,0.24300000071525574],[1742397780000,2521.949,2523.907,2520.844,2520.886,0.675000011920929],[1742397840000,2521.907,2523.999,2520.844,2522.949,0.6389999985694885],[1742397900000,2523.844,2523.949,2520.844,2521.907,0.4230000078678131],[1742397960000,2521.949,2522.949,2520.886,2521.907,0.4230000078678131],[1742398020000,2522.865,2522.949,2520.907,2520.999,0.3779999911785126],[1742398080000,2521.865,2521.949,2518.844,2518.949,0.3779999911785126],[1742398140000,2517.865,2518.949,2516.844,2518.949,0.5669999718666077],[1742398200000,2517.865,2518.949,2517.865,2518.865,0.26100000739097595],[1742398260000,2519.907,2519.999,2518.844,2518.999,0.22499999403953552],[1742398320000,2519.907,2519.907,2519.907,2519.907,0.017999999225139618],[1742398380000,2518.844,2518.999,2517.844,2518.999,0.5040000081062317],[1742398440000,2517.844,2520.999,2517.844,2519.865,0.4320000112056732],[1742398500000,2520.907,2520.949,2518.844,2518.907,0.6660000085830688],[1742398560000,2519.949,2519.949,2517.844,2517.886,0.47699999809265137],[1742398620000,2518.886,2523.865,2517.844,2521.907,0.7200000286102295],[1742398680000,2522.886,2524.999,2521.949,2524.865,0.5759999752044678],[1742398740000,2523.928,2525.928,2522.886,2522.886,0.5490000247955322],[1742398800000,2523.907,2525.999,2522.865,2524.886,0.414000004529953],[1742398860000,2523.928,2524.949,2519.907,2520.949,0.5040000081062317],[1742398920000,2519.949,2520.999,2518.865,2519.949,0.34200000762939453],[1742398980000,2520.999,2520.999,2518.865,2518.865,0.3240000009536743],[1742399040000,2517.999,2519.928,2516.886,2518.865,0.593999981880188],[1742399100000,2517.886,2522.865,2517.886,2520.886,0.4050000011920929],[1742399160000,2521.886,2521.907,2518.928,2520.844,0.5400000214576721],[1742399220000,2519.949,2520.928,2517.844,2518.999,0.7200000286102295],[1742399280000,2519.865,2524.949,2518.886,2523.844,0.44999998807907104],[1742399340000,2524.907,2526.999,2523.865,2526.886,0.6299999952316284],[1742399400000,2525.949,2527.949,2525.949,2527.907,0.4410000145435333],[1742399460000,2526.999,2527.949,2525.844,2526.865,0.3149999976158142],[1742399520000,2525.865,2528.999,2525.844,2527.949,0.3959999978542328],[1742399580000,2526.886,2527.999,2525.844,2525.949,0.6930000185966492],[1742399640000,2526.999,2527.949,2524.844,2524.999,0.414000004529953],[1742399700000,2525.844,2526.999,2524.865,2526.949,0.5669999718666077],[1742399760000,2525.999,2526.928,2524.844,2524.907,0.25200000405311584],[1742399820000,2525.886,2525.949,2523.844,2524.844,0.6660000085830688],[1742399880000,2523.907,2526.928,2523.865,2525.907,0.6209999918937683],[1742399940000,2524.886,2525.949,2524.844,2525.844,0.26100000739097595],[1742400000000,2524.907,2525.907,2521.907,2521.907,0.46799999475479126],[1742400060000,2522.907,2522.999,2520.844,2522.886,0.3959999978542328],[1742400120000,2522.949,2522.949,2520.865,2520.865,0.27000001072883606],[1742400180000,2521.949,2521.949,2515.886,2516.886,0.7829999923706055],[1742400240000,2515.999,2517.999,2514.844,2515.886,0.6119999885559082],[1742400300000,2514.949,2515.949,2514.865,2514.949,0.09000000357627869],[1742400360000,2515.907,2515.949,2511.844,2513.886,0.531000018119812],[1742400420000,2512.844,2513.999,2509.865,2509.999,0.4050000011920929],[1742400480000,2510.907,2510.999,2509.844,2509.844,0.5220000147819519],[1742400540000,2510.949,2510.999,2509.844,2510.844,0.27900001406669617],[1742400600000,2509.865,2510.949,2505.865,2507.928,0.6029999852180481],[1742400660000,2506.844,2508.907,2506.844,2506.886,0.23399999737739563],[1742400720000,2507.949,2510.999,2506.865,2508.949,0.5849999785423279],[1742400780000,2509.907,2509.907,2505.844,2506.928,0.44999998807907104],[1742400840000,2505.886,2506.907,2504.844,2505.865,0.5759999752044678],[1742400900000,2504.886,2505.949,2502.865,2502.928,0.5669999718666077],[1742400960000,2503.999,2503.999,2501.844,2501.844,0.6930000185966492],[1742401020000,2502.999,2502.999,2501.844,2502.999,0.1979999989271164],[1742401080000,2501.886,2502.999,2499.865,2501.865,0.4320000112056732],[1742401140000,2500.886,2501.999,2499.865,2501.999,0.5759999752044678],[1742401200000,2500.907,2501.999,2500.844,2501.886,0.2879999876022339],[1742401260000,2500.907,2502.886,2500.844,2501.928,0.6209999918937683],[1742401320000,2500.949,2501.999,2498.865,2499.886,0.675000011920929],[1742401380000,2498.949,2500.907,2498.844,2499.865,0.414000004529953],[1742401440000,2498.907,2499.928,2497.844,2497.844,0.4230000078678131],[1742401500000,2498.907,2498.999,2496.844,2498.844,0.9089999794960022],[1742401560000,2497.865,2501.999,2496.865,2500.928,0.5220000147819519],[1742401620000,2501.999,2501.999,2500.865,2501.844,0.3959999978542328],[1742401680000,2500.999,2501.844,2498.844,2500.928,0.7200000286102295],[1742401740000,2499.907,2501.999,2499.907,2500.865,0.9810000061988831]]