[[1742371200000,22.6,22.692,22.574,22.574,0.3388499915599823],[1742371260000,22.586,22.616,22.483,22.579,0.5647500157356262],[1742371320000,22.575,22.575,22.455,22.461,0.5346300005912781],[1742371380000,22.451,22.582,22.451,22.534,0.3840300142765045],[1742371440000,22.534,22.562,22.516,22.543,0.3416700065135956],[1742371500000,22.521,22.569,22.455,22.519,0.45179998874664307],[1742371560000,22.529,22.577,22.509,22.575,0.45179998874664307],[1742371620000,22.563,22.589,22.532,22.564,0.35390999913215637],[1742371680000,22.574,22.583,22.539,22.562,0.4367400109767914],[1742371740000,22.559,22.579,22.537,22.548,0.40661999583244324],[1742371800000,22.549,22.55,22.49,22.494,0.4593299925327301],[1742371860000,22.49,22.604,22.469,22.579,0.3990899920463562],[1742371920000,22.576,22.61,22.558,22.589,0.4819200038909912],[1742371980000,22.598,22.623,22.564,22.579,0.35390999913215637],[1742372040000,22.576,22.657,22.576,22.652,0.4997999966144562],[1742372100000,22.647,22.647,22.567,22.593,0.41697001457214355],[1742372160000,22.575,22.655,22.575,22.655,0.3162600100040436],[1742372220000,22.645,22.655,22.609,22.634,0.48945000767707825],[1742372280000,22.621,22.662,22.619,22.651,0.41697001457214355],[1742372340000,22.639,22.663,22.614,22.643,0.4244999885559082],[1742372400000,22.632,22.646,22.614,22.63,0.37178999185562134],[1742372460000,22.617,22.643,22.6,22.619,0.3990899920463562],[1742372520000,22.62,22.639,22.604,22.631,0.3012000024318695],[1742372580000,22.631,22.64,22.617,22.628,0.36897000670433044],[1742372640000,22.624,22.639,22.617,22.621,0.23342999815940857],[1742372700000,22.638,22.638,22.601,22.627,0.3012000024318695],[1742372760000,22.631,22.641,22.617,22.63,0.3793199956417084],[1742372820000,22.631,22.644,22.614,22.63,0.3765000104904175],[1742372880000,22.631,22.664,22.614,22.664,0.4367400109767914],[1742372940000,22.662,22.704,22.651,22.692,0.42921000719070435],[1742373000000,22.699,22.733,22.695,22.722,0.3162600100040436],[1742373060000,22.714,22.714,22.659,22.681,0.19107000529766083],[1742373120000,22.685,22.717,22.669,22.717,0.3162600100040436],[1742373180000,22.705,22.748,22.705,22.726,0.1807200014591217],[1742373240000,22.724,22.744,22.719,22.736,0.16565999388694763],[1742373300000,22.734,22.778,22.729,22.76,0.27107998728752136],[1742373360000,22.751,22.763,22.716,22.732,0.2786099910736084],[1742373420000,22.731,22.772,22.727,22.759,0.2437800019979477],[1742373480000,22.768,22.775,22.718,22.74,0.23342999815940857],[1742373540000,22.731,22.752,22.714,22.752,0.27107998728752136],[1742373600000,22.752,22.774,22.744,22.755,0.27107998728752136],[1742373660000,22.764,22.78,22.75,22.774,0.2409600019454956],[1742373720000,22.779,22.794,22.76,22.761,0.3840300142765045],[1742373780000,22.76,22.775,22.75,22.759,0.2635500133037567],[1742373840000,22.756,22.769,22.74,22.749,0.1807200014591217],[1742373900000,22.752,22.758,22.736,22.75,0.29366999864578247],[1742373960000,22.739,22.774,22.734,22.774,0.30873000621795654],[1742374020000,22.768,22.778,22.755,22.778,0.18825000524520874],[1742374080000,22.78,22.809,22.78,22.809,0.15342000126838684],[1742374140000,22.809,22.809,22.781,22.791,0.27107998728752136],[1742374200000,22.794,22.804,22.773,22.776,0.2409600019454956],[1742374260000,22.773,22.807,22.734,22.755,0.2183700054883957],[1742374320000,22.753,22.783,22.749,22.777,0.2786099910736084],[1742374380000,22.775,22.819,22.765,22.817,0.45179998874664307],[1742374440000,22.816,22.828,22.804,22.819,0.24849000573158264],[1742374500000,22.825,22.825,22.809,22.813,0.10542000085115433],[1742374560000,22.823,22.829,22.781,22.787,0.3614400029182434],[1742374620000,22.793,22.794,22.774,22.782,0.2635500133037567],[1742374680000,22.779,22.793,22.744,22.763,0.3765000104904175],[1742374740000,22.779,22.79,22.759,22.781,0.24849000573158264],[1742374800000,22.774,22.785,22.734,22.754,0.40661999583244324],[1742374860000,22.771,22.789,22.756,22.756,0.29366999864578247],[1742374920000,22.759,22.782,22.749,22.781,0.21084000170230865],[1742374980000,22.777,22.785,22.748,22.748,0.18825000524520874],[1742375040000,22.748,22.759,22.714,22.714,0.17318999767303467],[1742375100000,22.724,22.729,22.684,22.688,0.3012000024318695],[1742375160000,22.707,22.712,22.679,22.68,0.1807200014591217],[1742375220000,22.688,22.729,22.676,22.729,0.25883999466896057],[1742375280000,22.718,22.728,22.704,22.709,0.20330999791622162],[1742375340000,22.719,22.737,22.705,22.716,0.1807200014591217],[1742375400000,22.719,22.737,22.705,22.714,0.36897000670433044],[1742375460000,22.733,22.734,22.714,22.727,0.27107998728752136],[1742375520000,22.708,22.719,22.664,22.664,0.36897000670433044],[1742375580000,22.677,22.687,22.654,22.676,0.28613999485969543],[1742375640000,22.668,22.678,22.654,22.671,0.22119000554084778],[1742375700000,22.67,22.674,22.646,22.649,0.40661999583244324],[1742375760000,22.654,22.675,22.644,22.659,0.19577999413013458],[1742375820000,22.659,22.669,22.645,22.655,0.2183700054883957],[1742375880000,22.668,22.668,22.634,22.649,0.2786099910736084],[1742375940000,22.663,22.666,22.65,22.659,0.1581300050020218],[1742376000000,22.65,22.674,22.641,22.648,0.2409600019454956],[1742376060000,22.654,22.654,22.614,22.628,0.3012000024318695],[1742376120000,22.643,22.652,22.632,22.641,0.14306999742984772],[1742376180000,22.626,22.644,22.622,22.624,0.18825000524520874],[1742376240000,22.633,22.664,22.631,22.644,0.21084000170230865],[1742376300000,22.653,22.688,22.653,22.684,0.22589999437332153],[1742376360000,22.673,22.681,22.647,22.662,0.1581300050020218],[1742376420000,22.656,22.667,22.644,22.658,0.1204800009727478],[1742376480000,22.666,22.678,22.647,22.659,0.12801000475883484],[1742376540000,22.674,22.681,22.673,22.681,0.03012000024318695],[1742376600000,22.668,22.707,22.664,22.703,0.10542000085115433],[1742376660000,22.697,22.711,22.677,22.71,0.16565999388694763],[1742376720000,22.711,22.768,22.702,22.765,0.3765000104904175],[1742376780000,22.754,22.779,22.75,22.759,0.14306999742984772],[1742376840000,22.765,22.772,22.744,22.744,0.16565999388694763],[1742376900000,22.754,22.754,22.714,22.714,0.27107998728752136],[1742376960000,22.724,22.731,22.704,22.724,0.2635500133037567],[1742377020000,22.733,22.749,22.729,22.741,0.18825000524520874],[1742377080000,22.739,22.751,22.731,22.732,0.1204800009727478],[1742377140000,22.74,22.74,22.721,22.724,0.16565999388694763],[1742377200000,22.733,22.739,22.717,22.721,0.14306999742984772],[1742377260000,22.736,22.736,22.705,22.721,0.21366000175476074],[1742377320000,22.725,22.739,22.709,22.713,0.24849000573158264],[1742377380000,22.726,22.73,22.71,22.71,0.15060000121593475],[1742377440000,22.701,22.716,22.693,22.704,0.14306999742984772],[1742377500000,22.695,22.714,22.677,22.694,0.24849000573158264],[1742377560000,22.7,22.729,22.69,22.72,0.3162600100040436],[1742377620000,22.713,22.736,22.699,22.699,0.2635500133037567],[1742377680000,22.71,22.718,22.689,22.704,0.2409600019454956],[1742377740000,22.699,22.719,22.694,22.698,0.15060000121593475],[1742377800000,22.694,22.707,22.676,22.688,0.22119000554084778],[1742377860000,22.693,22.713,22.684,22.709,0.2183700054883957],[1742377920000,22.704,22.714,22.694,22.704,0.13553999364376068],[1742377980000,22.714,22.735,22.702,22.719,0.18825000524520874],[1742378040000,22.714,22.739,22.714,22.734,0.2437800019979477],[1742378100000,22.724,22.739,22.71,22.724,0.27107998728752136],[1742378160000,22.731,22.734,22.69,22.698,0.12801000475883484],[1742378220000,22.718,22.719,22.7,22.713,0.09788999706506729],[1742378340000,22.7,22.702,22.7,22.702,0.015060000121593475],[1742378400000,22.706,22.723,22.695,22.695,0.11294999718666077],[1742378460000,22.699,22.706,22.673,22.682,0.09036000072956085],[1742378520000,22.687,22.695,22.67,22.695,0.11294999718666077],[1742378580000,22.685,22.696,22.664,22.682,0.1835400015115738],[1742378640000,22.685,22.694,22.674,22.694,0.20330999791622162],[1742378700000,22.68,22.686,22.664,22.677,0.19577999413013458],[1742378760000,22.675,22.689,22.66,22.688,0.12801000475883484],[1742378820000,22.688,22.699,22.68,22.694,0.1581300050020218],[1742378880000,22.698,22.698,22.68,22.683,0.0602400004863739],[1742378940000,22.699,22.701,22.679,22.686,0.20330999791622162],[1742379000000,22.703,22.703,22.675,22.694,0.07530000060796738],[1742379060000,22.689,22.706,22.685,22.688,0.13553999364376068],[1742379120000,22.703,22.704,22.665,22.684,0.23624999821186066],[1742379180000,22.693,22.702,22.669,22.691,0.3388499915599823],[1742379240000,22.696,22.721,22.687,22.692,0.20330999791622162],[1742379300000,22.704,22.712,22.684,22.689,0.20330999791622162],[1742379360000,22.704,22.711,22.685,22.708,0.3162600100040436],[1742379420000,22.696,22.705,22.679,22.692,0.22589999437332153],[1742379480000,22.694,22.712,22.684,22.709,0.21084000170230865],[1742379540000,22.694,22.719,22.681,22.708,0.17318999767303467],[1742379600000,22.721,22.734,22.713,22.726,0.09788999706506729],[1742379660000,22.732,22.737,22.708,22.724,0.2635500133037567],[1742379720000,22.721,22.734,22.686,22.704,0.22589999437332153],[1742379780000,22.699,22.714,22.694,22.697,0.30873000621795654],[1742379840000,22.704,22.704,22.669,22.672,0.30873000621795654],[1742379900000,22.674,22.683,22.64,22.653,0.3162600100040436],[1742379960000,22.659,22.673,22.635,22.635,0.30873000621795654],[1742380020000,22.635,22.644,22.614,22.634,0.17318999767303467],[1742380080000,22.625,22.649,22.62,22.639,0.22589999437332153],[1742380140000,22.635,22.654,22.625,22.635,0.22871999442577362],[1742380200000,22.633,22.65,22.63,22.65,0.1807200014591217],[1742380260000,22.653,22.653,22.636,22.636,0.14306999742984772],[1742380320000,22.65,22.653,22.635,22.643,0.09788999706506729],[1742380380000,22.642,22.643,22.618,22.638,0.19577999413013458],[1742380440000,22.628,22.654,22.628,22.644,0.09036000072956085],[1742380500000,22.65,22.671,22.645,22.654,0.13553999364376068],[1742380560000,22.659,22.669,22.646,22.664,0.1807200014591217],[1742380620000,22.67,22.67,22.649,22.659,0.13553999364376068],[1742380680000,22.649,22.658,22.622,22.644,0.2635500133037567],[1742380740000,22.642,22.643,22.594,22.618,0.27107998728752136],[1742380800000,22.614,22.614,22.591,22.6,0.17318999767303467],[1742380860000,22.601,22.614,22.594,22.594,0.09788999706506729],[1742380920000,22.601,22.614,22.579,22.582,0.2635500133037567],[1742380980000,22.58,22.604,22.58,22.6,0.21084000170230865],[1742381040000,22.602,22.609,22.589,22.59,0.10542000085115433],[1742381100000,22.594,22.621,22.594,22.594,0.17318999767303467],[1742381160000,22.594,22.607,22.59,22.592,0.12801000475883484],[1742381220000,22.6,22.613,22.589,22.602,0.18825000524520874],[1742381280000,22.594,22.613,22.581,22.613,0.16847999393939972],[1742381340000,22.612,22.612,22.6,22.6,0.03765000030398369],[1742381400000,22.604,22.614,22.589,22.589,0.10824000090360641],[1742381460000,22.594,22.596,22.572,22.574,0.09788999706506729],[1742381520000,22.579,22.592,22.569,22.59,0.11294999718666077],[1742381580000,22.586,22.609,22.584,22.603,0.20330999791622162],[1742381640000,22.606,22.617,22.596,22.597,0.08282999694347382],[1742381700000,22.599,22.613,22.594,22.597,0.1204800009727478],[1742381760000,22.594,22.609,22.584,22.598,0.15060000121593475],[1742381820000,22.606,22.606,22.574,22.576,0.08282999694347382],[1742381880000,22.584,22.608,22.581,22.607,0.1204800009727478],[1742381940000,22.601,22.607,22.579,22.589,0.19577999413013458],[1742382000000,22.584,22.612,22.579,22.602,0.13553999364376068],[1742382060000,22.609,22.609,22.593,22.605,0.11294999718666077],[1742382120000,22.594,22.618,22.593,22.618,0.09788999706506729],[1742382180000,22.619,22.619,22.604,22.609,0.052710000425577164],[1742382240000,22.6,22.629,22.6,22.622,0.1581300050020218],[1742382300000,22.623,22.629,22.585,22.594,0.1204800009727478],[1742382360000,22.592,22.607,22.592,22.599,0.08282999694347382],[1742382420000,22.593,22.619,22.59,22.611,0.10542000085115433],[1742382480000,22.609,22.609,22.594,22.6,0.08282999694347382],[1742382540000,22.608,22.62,22.601,22.62,0.13553999364376068],[1742382600000,22.611,22.624,22.599,22.602,0.10542000085115433],[1742382660000,22.609,22.628,22.609,22.612,0.0602400004863739],[1742382720000,22.62,22.627,22.61,22.614,0.06776999682188034],[1742382780000,22.634,22.669,22.62,22.659,0.16565999388694763],[1742382840000,22.655,22.671,22.654,22.666,0.14306999742984772],[1742382900000,22.658,22.674,22.649,22.649,0.14306999742984772],[1742382960000,22.659,22.659,22.629,22.629,0.20330999791622162],[1742383020000,22.635,22.652,22.629,22.652,0.03765000030398369],[1742383080000,22.649,22.662,22.643,22.659,0.13553999364376068],[1742383140000,22.669,22.669,22.656,22.664,0.06776999682188034],[1742383200000,22.653,22.674,22.643,22.66,0.08282999694347382],[1742383260000,22.669,22.67,22.644,22.659,0.07058999687433243],[1742383320000,22.647,22.669,22.644,22.652,0.1204800009727478],[1742383380000,22.659,22.674,22.655,22.669,0.11294999718666077],[1742383440000,22.669,22.689,22.669,22.684,0.14306999742984772],[1742383500000,22.688,22.691,22.674,22.68,0.17318999767303467],[1742383560000,22.686,22.686,22.674,22.674,0.03012000024318695],[1742383620000,22.684,22.684,22.654,22.672,0.045180000364780426],[1742383680000,22.667,22.698,22.667,22.687,0.17318999767303467],[1742383740000,22.685,22.685,22.659,22.673,0.14306999742984772],[1742383800000,22.669,22.669,22.643,22.646,0.13553999364376068],[1742383860000,22.654,22.669,22.65,22.652,0.09788999706506729],[1742383920000,22.665,22.669,22.657,22.669,0.022590000182390213],[1742383980000,22.665,22.674,22.65,22.668,0.1581300050020218],[1742384040000,22.653,22.674,22.653,22.669,0.10542000085115433],[1742384100000,22.659,22.677,22.655,22.655,0.12801000475883484],[1742384160000,22.659,22.672,22.65,22.654,0.16565999388694763],[1742384220000,22.653,22.689,22.65,22.688,0.2786099910736084],[1742384280000,22.674,22.674,22.658,22.658,0.15060000121593475],[1742384340000,22.65,22.671,22.65,22.665,0.15060000121593475],[1742384400000,22.649,22.678,22.649,22.664,0.19577999413013458],[1742384460000,22.659,22.677,22.656,22.673,0.1807200014591217],[1742384520000,22.674,22.674,22.657,22.661,0.2409600019454956],[1742384580000,22.673,22.681,22.654,22.672,0.19577999413013458],[1742384640000,22.673,22.688,22.664,22.669,0.1807200014591217],[1742384700000,22.67,22.689,22.665,22.684,0.22589999437332153],[1742384760000,22.683,22.688,22.669,22.678,0.08282999694347382],[1742384820000,22.668,22.679,22.664,22.679,0.06776999682188034],[1742384880000,22.666,22.679,22.661,22.671,0.052710000425577164],[1742384940000,22.664,22.677,22.654,22.654,0.08282999694347382],[1742385000000,22.667,22.667,22.651,22.654,0.052710000425577164],[1742385060000,22.644,22.658,22.624,22.634,0.19577999413013458],[1742385120000,22.632,22.651,22.63,22.651,0.24849000573158264],[1742385180000,22.645,22.649,22.618,22.632,0.11294999718666077],[1742385240000,22.63,22.634,22.619,22.634,0.045180000364780426],[1742385300000,22.634,22.65,22.62,22.631,0.08282999694347382],[1742385360000,22.648,22.669,22.589,22.612,0.5346300005912781],[1742385420000,22.604,22.649,22.574,22.625,0.44238001108169556],[1742385480000,22.624,22.632,22.609,22.621,0.3642599880695343],[1742385540000,22.633,22.638,22.613,22.636,0.20330999791622162],[1742385600000,22.621,22.621,22.621,22.621,0.007530000060796738],[1742385720000,22.624,22.634,22.58,22.589,0.3868499994277954],[1742385780000,22.581,22.594,22.564,22.572,0.2635500133037567],[1742385840000,22.565,22.589,22.565,22.578,0.16565999388694763],[1742385900000,22.586,22.598,22.559,22.575,0.21084000170230865],[1742385960000,22.559,22.575,22.559,22.565,0.09036000072956085],[1742386020000,22.554,22.585,22.554,22.557,0.10542000085115433],[1742386080000,22.558,22.57,22.551,22.56,0.1458899974822998],[1742386140000,22.549,22.559,22.536,22.538,0.19107000529766083],[1742386200000,22.54,22.559,22.534,22.559,0.13553999364376068],[1742386260000,22.546,22.556,22.534,22.553,0.24849000573158264],[1742386320000,22.541,22.554,22.529,22.548,0.17318999767303467],[1742386380000,22.54,22.554,22.537,22.539,0.12801000475883484],[1742386440000,22.545,22.546,22.521,22.527,0.14306999742984772],[1742386500000,22.529,22.531,22.506,22.519,0.17318999767303467],[1742386560000,22.518,22.523,22.507,22.51,0.052710000425577164],[1742386620000,22.519,22.524,22.499,22.505,0.09318000078201294],[1742386680000,22.509,22.518,22.487,22.499,0.15060000121593475],[1742386740000,22.499,22.503,22.475,22.489,0.14306999742984772],[1742386800000,22.481,22.495,22.474,22.488,0.1807200014591217],[1742386860000,22.481,22.494,22.467,22.473,0.23342999815940857],[1742386920000,22.476,22.489,22.461,22.478,0.14306999742984772],[1742386980000,22.479,22.486,22.47,22.484,0.045180000364780426],[1742387040000,22.473,22.483,22.473,22.483,0.015060000121593475],[1742387100000,22.479,22.483,22.451,22.469,0.11294999718666077],[1742387160000,22.479,22.503,22.455,22.464,0.3012000024318695],[1742387220000,22.484,22.488,22.467,22.472,0.09788999706506729],[1742387280000,22.47,22.471,22.449,22.46,0.17318999767303467],[1742387340000,22.466,22.478,22.455,22.464,0.19577999413013458],[1742387400000,22.478,22.49,22.466,22.479,0.21084000170230865],[1742387460000,22.469,22.493,22.469,22.474,0.14306999742984772],[1742387520000,22.477,22.481,22.462,22.474,0.12801000475883484],[1742387580000,22.479,22.484,22.454,22.467,0.16565999388694763],[1742387640000,22.483,22.487,22.466,22.466,0.03012000024318695],[1742387700000,22.474,22.481,22.456,22.466,0.1581300050020218],[1742387760000,22.466,22.467,22.444,22.457,0.11294999718666077],[1742387820000,22.449,22.459,22.435,22.439,0.08282999694347382],[1742387880000,22.455,22.463,22.427,22.427,0.18825000524520874],[1742387940000,22.428,22.444,22.426,22.428,0.052710000425577164],[1742388000000,22.425,22.433,22.41,22.433,0.13553999364376068],[1742388060000,22.424,22.445,22.424,22.439,0.14306999742984772],[1742388120000,22.43,22.445,22.419,22.431,0.12801000475883484],[1742388180000,22.419,22.434,22.419,22.423,0.10542000085115433],[1742388240000,22.418,22.429,22.413,22.413,0.09036000072956085],[1742388300000,22.409,22.429,22.402,22.414,0.1835400015115738],[1742388360000,22.434,22.435,22.415,22.435,0.09788999706506729],[1742388420000,22.415,22.434,22.415,22.433,0.09788999706506729],[1742388480000,22.427,22.427,22.416,22.416,0.022590000182390213],[1742388540000,22.429,22.429,22.404,22.407,0.1204800009727478],[1742388600000,22.403,22.419,22.403,22.417,0.11294999718666077],[1742388660000,22.407,22.413,22.399,22.41,0.045180000364780426],[1742388720000,22.398,22.411,22.389,22.404,0.10542000085115433],[1742388780000,22.399,22.402,22.399,22.402,0.015060000121593475],[1742388840000,22.419,22.419,22.394,22.394,0.07530000060796738],[1742388900000,22.391,22.399,22.374,22.374,0.07530000060796738],[1742388960000,22.373,22.381,22.355,22.376,0.22589999437332153],[1742389020000,22.379,22.379,22.379,22.379,0.007530000060796738],[1742389080000,22.361,22.376,22.359,22.367,0.07530000060796738],[1742389140000,22.378,22.379,22.361,22.37,0.07530000060796738],[1742389200000,22.365,22.365,22.332,22.332,0.11294999718666077],[1742389260000,22.329,22.342,22.314,22.337,0.14306999742984772],[1742389320000,22.334,22.358,22.326,22.326,0.22871999442577362],[1742389380000,22.328,22.329,22.311,22.315,0.11294999718666077],[1742389440000,22.308,22.324,22.308,22.309,0.12801000475883484],[1742389500000,22.304,22.324,22.295,22.3,0.14306999742984772],[1742389560000,22.311,22.329,22.304,22.329,0.06776999682188034],[1742389620000,22.316,22.339,22.309,22.335,0.08282999694347382],[1742389680000,22.343,22.389,22.338,22.389,0.17318999767303467],[1742389740000,22.374,22.384,22.369,22.371,0.0602400004863739],[1742389800000,22.371,22.384,22.364,22.369,0.1581300050020218],[1742389860000,22.369,22.4,22.364,22.396,0.16565999388694763],[1742389920000,22.395,22.4,22.381,22.392,0.1204800009727478],[1742389980000,22.396,22.404,22.383,22.389,0.12801000475883484],[1742390040000,22.375,22.399,22.375,22.379,0.10542000085115433],[1742390100000,22.394,22.398,22.354,22.373,0.1581300050020218],[1742390160000,22.367,22.384,22.364,22.372,0.21084000170230865],[1742390220000,22.374,22.398,22.374,22.396,0.12801000475883484],[1742390280000,22.389,22.404,22.382,22.402,0.07530000060796738],[1742390340000,22.408,22.428,22.408,22.424,0.0602400004863739],[1742390400000,22.422,22.439,22.419,22.425,0.21084000170230865],[1742390460000,22.425,22.438,22.408,22.42,0.2183700054883957],[1742390520000,22.432,22.432,22.409,22.422,0.22871999442577362],[1742390580000,22.429,22.452,22.425,22.425,0.1204800009727478],[1742390640000,22.439,22.446,22.419,22.419,0.15060000121593475],[1742390700000,22.419,22.446,22.419,22.428,0.13835999369621277],[1742390760000,22.422,22.444,22.422,22.424,0.1204800009727478],[1742390820000,22.436,22.444,22.419,22.431,0.1807200014591217],[1742390880000,22.441,22.462,22.431,22.449,0.21084000170230865],[1742390940000,22.445,22.466,22.437,22.449,0.23342999815940857],[1742391000000,22.448,22.485,22.448,22.485,0.48945000767707825],[1742391060000,22.477,22.488,22.401,22.401,0.34637999534606934],[1742391120000,22.411,22.434,22.389,22.424,0.40661999583244324],[1742391180000,22.432,22.435,22.395,22.411,0.3416700065135956],[1742391240000,22.408,22.408,22.374,22.399,0.34637999534606934],[1742391300000,22.399,22.424,22.391,22.418,0.33414000272750854],[1742391360000,22.42,22.42,22.357,22.373,0.28613999485969543],[1742391420000,22.373,22.393,22.357,22.389,0.1581300050020218],[1742391480000,22.38,22.403,22.369,22.384,0.18825000524520874],[1742391540000,22.387,22.398,22.373,22.388,0.2541300058364868],[1742391600000,22.383,22.399,22.369,22.38,0.20330999791622162],[1742391660000,22.379,22.379,22.344,22.355,0.19577999413013458],[1742391720000,22.349,22.349,22.314,22.325,0.21084000170230865],[1742391780000,22.339,22.347,22.316,22.328,0.29366999864578247],[1742391840000,22.332,22.359,22.31,22.348,0.35390999913215637],[1742391900000,22.343,22.359,22.334,22.348,0.35673001408576965],[1742391960000,22.331,22.364,22.328,22.35,0.4216800034046173],[1742392020000,22.365,22.399,22.365,22.399,0.18825000524520874],[1742392080000,22.401,22.428,22.389,22.389,0.3492000102996826],[1742392140000,22.39,22.393,22.375,22.388,0.08282999694347382],[1742392200000,22.375,22.399,22.362,22.372,0.29649001359939575],[1742392260000,22.372,22.417,22.359,22.417,0.2635500133037567],[1742392320000,22.402,22.416,22.39,22.416,0.17318999767303467],[1742392380000,22.411,22.437,22.399,22.437,0.2635500133037567],[1742392440000,22.43,22.466,22.425,22.464,0.3388499915599823],[1742392500000,22.469,22.477,22.449,22.47,0.35390999913215637],[1742392560000,22.468,22.479,22.45,22.456,0.22589999437332153],[1742392620000,22.467,22.474,22.449,22.464,0.21366000175476074],[1742392680000,22.475,22.483,22.45,22.471,0.3614400029182434],[1742392740000,22.465,22.492,22.461,22.487,0.20330999791622162],[1742392800000,22.491,22.5,22.476,22.49,0.2409600019454956],[1742392860000,22.485,22.518,22.485,22.509,0.16565999388694763],[1742392920000,22.509,22.524,22.489,22.509,0.3642599880695343],[1742392980000,22.518,22.518,22.489,22.5,0.3416700065135956],[1742393040000,22.499,22.519,22.495,22.505,0.21084000170230865],[1742393100000,22.515,22.529,22.495,22.521,0.28613999485969543],[1742393160000,22.515,22.544,22.5,22.525,0.2786099910736084],[1742393220000,22.528,22.587,22.528,22.556,0.34637999534606934],[1742393280000,22.57,22.584,22.547,22.571,0.33131998777389526],[1742393340000,22.559,22.604,22.555,22.579,0.35390999913215637],[1742393400000,22.591,22.605,22.574,22.583,0.2635500133037567],[1742393460000,22.586,22.614,22.585,22.614,0.19107000529766083],[1742393520000,22.596,22.628,22.58,22.628,0.33131998777389526],[1742393580000,22.627,22.627,22.594,22.594,0.3162600100040436],[1742393640000,22.606,22.608,22.584,22.585,0.2786099910736084],[1742393700000,22.586,22.586,22.559,22.56,0.13553999364376068],[1742393760000,22.574,22.574,22.54,22.569,0.27107998728752136],[1742393820000,22.562,22.571,22.54,22.566,0.1807200014591217],[1742393880000,22.564,22.565,22.53,22.53,0.20330999791622162],[1742393940000,22.53,22.574,22.52,22.536,0.2635500133037567],[1742394000000,22.534,22.539,22.519,22.523,0.3012000024318695],[1742394060000,22.512,22.533,22.5,22.523,0.18825000524520874],[1742394120000,22.512,22.535,22.507,22.53,0.1581300050020218],[1742394180000,22.52,22.531,22.507,22.52,0.18825000524520874],[1742394240000,22.51,22.52,22.488,22.504,0.18825000524520874],[1742394300000,22.487,22.508,22.474,22.484,0.2635500133037567],[1742394360000,22.488,22.509,22.479,22.509,0.1807200014591217],[1742394420000,22.503,22.519,22.498,22.519,0.23342999815940857],[1742394480000,22.523,22.524,22.504,22.514,0.19859999418258667],[1742394540000,22.518,22.528,22.509,22.517,0.16847999393939972],[1742394600000,22.516,22.569,22.505,22.568,0.35390999913215637],[1742394660000,22.563,22.589,22.559,22.572,0.14306999742984772],[1742394720000,22.581,22.604,22.568,22.579,0.2786099910736084],[1742394780000,22.591,22.599,22.579,22.597,0.29366999864578247],[1742394840000,22.587,22.599,22.579,22.582,0.23342999815940857],[1742394900000,22.596,22.602,22.578,22.584,0.2183700054883957],[1742394960000,22.594,22.597,22.579,22.589,0.12801000475883484],[1742395020000,22.583,22.622,22.583,22.622,0.21084000170230865],[1742395080000,22.623,22.625,22.608,22.609,0.20330999791622162],[1742395140000,22.6,22.612,22.579,22.579,0.09036000072956085],[1742395200000,22.588,22.604,22.581,22.595,0.09036000072956085],[1742395260000,22.586,22.594,22.58,22.58,0.09036000072956085],[1742395320000,22.595,22.611,22.574,22.6,0.2814300060272217],[1742395380000,22.595,22.618,22.594,22.608,0.23624999821186066],[1742395440000,22.617,22.619,22.597,22.602,0.20330999791622162],[1742395500000,22.599,22.602,22.579,22.588,0.09788999706506729],[1742395560000,22.596,22.609,22.58,22.604,0.21084000170230865],[1742395620000,22.594,22.613,22.594,22.609,0.06776999682188034],[1742395680000,22.6,22.626,22.6,22.623,0.21084000170230865],[1742395740000,22.608,22.624,22.604,22.615,0.19577999413013458],[1742395800000,22.613,22.624,22.606,22.623,0.16565999388694763],[1742395860000,22.619,22.629,22.609,22.622,0.20330999791622162],[1742395920000,22.628,22.63,22.616,22.616,0.09036000072956085],[1742395980000,22.621,22.653,22.621,22.641,0.17318999767303467],[1742396040000,22.646,22.682,22.636,22.662,0.27390000224113464],[1742396100000,22.666,22.672,22.634,22.652,0.3012000024318695],[1742396160000,22.651,22.669,22.64,22.669,0.12801000475883484],[1742396220000,22.656,22.702,22.656,22.693,0.15060000121593475],[1742396280000,22.703,22.703,22.669,22.669,0.13553999364376068],[1742396340000,22.669,22.683,22.665,22.676,0.12801000475883484],[1742396400000,22.69,22.692,22.674,22.692,0.13083000481128693],[1742396460000,22.676,22.701,22.622,22.701,0.11294999718666077],[1742396520000,22.698,22.714,22.684,22.714,0.11294999718666077],[1742396580000,22.699,22.699,22.657,22.675,0.09036000072956085],[1742396640000,22.682,22.689,22.669,22.672,0.14306999742984772],[1742396700000,22.685,22.693,22.664,22.684,0.19577999413013458],[1742396760000,22.694,22.699,22.674,22.684,0.1807200014591217],[1742396820000,22.697,22.714,22.683,22.694,0.14306999742984772],[1742396880000,22.703,22.714,22.684,22.684,0.1581300050020218],[1742396940000,22.699,22.699,22.675,22.685,0.15342000126838684],[1742397000000,22.694,22.698,22.679,22.683,0.13553999364376068],[1742397060000,22.697,22.714,22.689,22.696,0.16565999388694763],[1742397120000,22.712,22.718,22.697,22.707,0.13083000481128693],[1742397180000,22.724,22.73,22.702,22.714,0.14306999742984772],[1742397240000,22.717,22.718,22.695,22.709,0.2409600019454956],[1742397300000,22.719,22.729,22.71,22.729,0.1204800009727478],[1742397360000,22.714,22.724,22.705,22.723,0.08282999694347382],[1742397420000,22.724,22.736,22.712,22.734,0.16565999388694763],[1742397480000,22.729,22.732,22.709,22.709,0.08282999694347382],[1742397540000,22.709,22.718,22.704,22.704,0.03765000030398369],[1742397600000,22.709,22.722,22.703,22.709,0.07530000060796738],[1742397660000,22.718,22.724,22.7,22.721,0.1807200014591217],[1742397720000,22.714,22.729,22.71,22.72,0.08282999694347382],[1742397780000,22.713,22.721,22.712,22.714,0.03012000024318695],[1742397840000,22.72,22.726,22.704,22.723,0.27107998728752136],[1742397900000,22.714,22.721,22.654,22.71,0.10542000085115433],[1742397960000,22.729,22.729,22.705,22.713,0.11576999723911285],[1742398020000,22.715,22.72,22.704,22.711,0.09788999706506729],[1742398080000,22.707,22.721,22.699,22.713,0.09788999706506729],[1742398140000,22.697,22.719,22.694,22.694,0.19577999413013458],[1742398200000,22.691,22.707,22.689,22.707,0.14306999742984772],[1742398260000,22.694,22.724,22.691,22.703,0.1581300050020218],[1742398320000,22.694,22.714,22.69,22.714,0.11294999718666077],[1742398380000,22.7,22.72,22.698,22.717,0.15060000121593475],[1742398440000,22.72,22.726,22.708,22.726,0.08282999694347382],[1742398500000,22.714,22.729,22.701,22.701,0.12801000475883484],[1742398560000,22.712,22.715,22.699,22.7,0.11294999718666077],[1742398620000,22.706,22.713,22.695,22.705,0.09036000072956085],[1742398680000,22.704,22.737,22.7,22.725,0.29366999864578247],[1742398740000,22.743,22.743,22.705,22.705,0.1835400015115738],[1742398800000,22.719,22.734,22.708,22.719,0.20330999791622162],[1742398860000,22.714,22.724,22.707,22.714,0.10542000085115433],[1742398920000,22.713,22.738,22.713,22.717,0.17318999767303467],[1742398980000,22.731,22.754,22.714,22.753,0.27107998728752136],[1742399040000,22.735,22.755,22.735,22.755,0.0602400004863739],[1742399100000,22.748,22.771,22.744,22.771,0.2183700054883957],[1742399160000,22.773,22.773,22.751,22.755,0.18825000524520874],[1742399220000,22.769,22.788,22.759,22.788,0.1204800009727478],[1742399280000,22.779,22.807,22.779,22.791,0.2183700054883957],[1742399340000,22.808,22.808,22.775,22.796,0.2786099910736084],[1742399400000,22.799,22.809,22.789,22.794,0.1807200014591217],[1742399460000,22.797,22.824,22.789,22.807,0.23342999815940857],[1742399520000,22.821,22.837,22.805,22.823,0.24849000573158264],[1742399580000,22.823,22.824,22.786,22.8,0.16565999388694763],[1742399640000,22.79,22.803,22.78,22.788,0.09788999706506729],[1742399700000,22.792,22.796,22.777,22.777,0.1204800009727478],[1742399760000,22.779,22.799,22.765,22.773,0.16095000505447388],[1742399820000,22.783,22.786,22.761,22.773,0.24849000573158264],[1742399880000,22.785,22.789,22.764,22.776,0.2409600019454956],[1742399940000,22.772,22.782,22.76,22.76,0.1581300050020218],[1742400000000,22.759,22.779,22.759,22.779,0.15060000121593475],[1742400060000,22.764,22.782,22.756,22.774,0.23342999815940857],[1742400120000,22.767,22.786,22.764,22.78,0.1807200014591217],[1742400180000,22.779,22.787,22.764,22.764,0.09036000072956085],[1742400240000,22.768,22.778,22.759,22.769,0.1807200014591217],[1742400300000,22.778,22.779,22.759,22.777,0.21084000170230865],[1742400360000,22.766,22.782,22.764,22.779,0.12801000475883484],[1742400420000,22.783,22.808,22.769,22.807,0.13553999364376068],[1742400480000,22.806,22.816,22.794,22.794,0.14306999742984772],[1742400540000,22.804,22.804,22.78,22.78,0.17600999772548676],[1742400600000,22.779,22.793,22.771,22.789,0.19107000529766083],[1742400660000,22.784,22.794,22.769,22.782,0.15060000121593475],[1742400720000,22.779,22.799,22.774,22.78,0.10070999711751938],[1742400780000,22.771,22.784,22.76,22.774,0.12801000475883484],[1742400840000,22.764,22.784,22.758,22.76,0.2409600019454956],[1742400900000,22.758,22.773,22.749,22.762,0.17318999767303467],[1742400960000,22.768,22.769,22.751,22.765,0.1204800009727478],[1742401020000,22.751,22.769,22.749,22.764,0.10542000085115433],[1742401080000,22.768,22.774,22.754,22.759,0.21084000170230865],[1742401140000,22.758,22.773,22.758,22.768,0.052710000425577164],[1742401200000,22.755,22.774,22.746,22.764,0.3012000024318695],[1742401260000,22.756,22.765,22.748,22.764,0.09788999706506729],[1742401320000,22.759,22.769,22.749,22.768,0.09036000072956085],[1742401380000,22.774,22.779,22.754,22.77,0.10542000085115433],[1742401440000,22.76,22.769,22.744,22.746,0.08282999694347382],[1742401500000,22.744,22.764,22.735,22.749,0.28613999485969543],[1742401560000,22.744,22.749,22.724,22.726,0.23342999815940857],[1742401620000,22.732,22.749,22.715,22.726,0.12801000475883484],[1742401680000,22.733,22.743,22.716,22.731,0.1204800009727478],[1742401740000,22.74,22.753,22.73,22.742,0.21084000170230865]]