[[1742371200000,3521.835,3521.999,3512.898,3520.835,0.9539999961853027],[1742371260000,3519.999,3520.898,3518.772,3519.898,0.34200000762939453],[1742371320000,3518.919,3519.999,3517.919,3517.919,0.1979999989271164],[1742371380000,3518.793,3518.793,3504.793,3504.898,0.6029999852180481],[1742371440000,3503.999,3504.814,3500.772,3502.772,0.593999981880188],[1742371500000,3503.877,3503.877,3501.814,3502.814,0.35100001096725464],[1742371560000,3501.814,3512.898,3501.814,3512.898,0.7110000252723694],[1742371620000,3512.793,3513.856,3506.772,3507.793,0.5130000114440918],[1742371680000,3505.793,3506.919,3503.772,3504.772,0.4050000011920929],[1742371740000,3504.772,3506.999,3501.856,3501.877,0.6660000085830688],[1742371800000,3502.772,3506.919,3501.772,3502.999,0.8009999990463257],[1742371860000,3503.793,3503.793,3500.835,3500.919,0.4320000112056732],[1742371920000,3501.856,3501.856,3497.814,3497.814,0.47699999809265137],[1742371980000,3498.814,3498.999,3494.772,3496.772,0.7739999890327454],[1742372040000,3497.793,3497.793,3491.772,3494.856,0.6029999852180481],[1742372100000,3493.898,3494.898,3490.793,3490.999,0.4860000014305115],[1742372160000,3491.856,3491.999,3490.835,3491.814,0.09000000357627869],[1742372220000,3490.793,3492.999,3488.772,3488.772,0.5759999752044678],[1742372280000,3490.856,3490.856,3486.772,3488.877,0.6299999952316284],[1742372340000,3487.814,3489.999,3487.772,3488.898,0.25200000405311584],[1742372400000,3487.856,3490.877,3487.772,3487.999,0.8370000123977661],[1742372460000,3488.999,3488.999,3483.772,3484.835,0.5490000247955322],[1742372520000,3485.856,3487.919,3484.814,3487.835,0.4410000145435333],[1742372580000,3486.999,3489.999,3486.999,3487.898,0.4860000014305115],[1742372640000,3486.856,3487.856,3484.772,3484.856,0.5040000081062317],[1742372700000,3485.877,3487.999,3484.772,3485.898,0.6029999852180481],[1742372760000,3486.772,3486.772,3483.772,3484.793,0.23399999737739563],[1742372820000,3483.919,3484.999,3481.793,3483.877,0.296999990940094],[1742372880000,3482.835,3484.919,3481.772,3483.919,0.531000018119812],[1742372940000,3482.814,3485.999,3482.814,3484.999,0.45899999141693115],[1742373000000,3485.898,3489.919,3484.814,3486.919,0.5580000281333923],[1742373060000,3487.919,3487.919,3484.793,3487.793,0.6029999852180481],[1742373120000,3486.814,3489.919,3486.814,3487.877,0.5759999752044678],[1742373180000,3488.793,3488.999,3485.814,3487.919,0.7379999756813049],[1742373240000,3487.919,3489.999,3486.772,3489.835,0.593999981880188],[1742373300000,3488.999,3490.898,3486.772,3488.919,0.7739999890327454],[1742373360000,3487.835,3488.999,3486.835,3488.814,0.45899999141693115],[1742373420000,3487.898,3488.999,3487.772,3488.898,0.22499999403953552],[1742373480000,3487.919,3489.999,3486.793,3489.999,0.36899998784065247],[1742373540000,3488.999,3489.793,3486.814,3488.999,0.4050000011920929],[1742373600000,3489.856,3489.856,3485.793,3485.835,0.6209999918937683],[1742373660000,3486.814,3486.898,3484.772,3484.999,0.44999998807907104],[1742373720000,3485.835,3485.919,3483.814,3483.856,0.3059999942779541],[1742373780000,3484.898,3485.835,3483.835,3483.835,0.296999990940094],[1742373840000,3484.835,3484.898,3481.772,3482.793,0.5130000114440918],[1742373900000,3480.772,3481.898,3478.772,3479.814,0.828000009059906],[1742373960000,3480.919,3481.919,3479.772,3480.814,0.5040000081062317],[1742374020000,3480.772,3480.919,3474.772,3474.898,0.6930000185966492],[1742374080000,3475.856,3479.898,3474.793,3478.898,0.5669999718666077],[1742374140000,3480.814,3482.919,3479.877,3481.877,0.47699999809265137],[1742374200000,3482.793,3483.999,3480.814,3482.793,0.7649999856948853],[1742374260000,3481.919,3482.919,3480.877,3480.877,0.3240000009536743],[1742374320000,3481.772,3481.856,3478.814,3478.814,0.5400000214576721],[1742374380000,3479.877,3479.877,3475.814,3476.919,0.3959999978542328],[1742374440000,3475.793,3477.999,3473.999,3474.898,0.5400000214576721],[1742374500000,3475.898,3476.919,3473.814,3474.793,0.5759999752044678],[1742374560000,3474.793,3479.877,3472.814,3479.877,0.6660000085830688],[1742374620000,3478.793,3483.856,3478.793,3482.999,0.6840000152587891],[1742374680000,3483.999,3483.999,3482.772,3483.772,0.414000004529953],[1742374740000,3484.898,3484.999,3482.856,3482.856,0.36899998784065247],[1742374800000,3482.835,3484.999,3481.772,3483.856,0.7289999723434448],[1742374860000,3484.877,3484.877,3482.793,3483.814,0.5220000147819519],[1742374920000,3482.898,3483.793,3481.772,3481.877,0.5759999752044678],[1742374980000,3482.919,3484.999,3481.772,3483.835,0.6119999885559082],[1742375040000,3484.772,3488.898,3483.793,3487.835,0.5130000114440918],[1742375100000,3486.772,3487.999,3486.772,3486.772,0.45899999141693115],[1742375160000,3487.999,3487.999,3486.835,3487.877,0.18000000715255737],[1742375220000,3486.877,3491.856,3486.772,3490.856,0.3959999978542328],[1742375280000,3491.793,3491.999,3490.772,3490.856,0.5669999718666077],[1742375340000,3489.856,3490.999,3489.772,3490.919,0.5040000081062317],[1742375400000,3489.999,3490.999,3485.814,3486.814,0.7110000252723694],[1742375460000,3486.814,3488.999,3486.793,3487.877,0.5220000147819519],[1742375520000,3486.898,3488.919,3484.793,3484.793,1.1160000562667847],[1742375580000,3485.856,3485.898,3481.793,3481.856,0.6209999918937683],[1742375640000,3482.814,3482.999,3480.772,3481.793,0.46799999475479126],[1742375700000,3482.814,3482.999,3480.772,3480.835,0.5759999752044678],[1742375760000,3481.856,3482.999,3478.772,3478.814,0.531000018119812],[1742375820000,3479.835,3479.835,3477.772,3478.772,0.34200000762939453],[1742375880000,3477.856,3478.999,3475.793,3478.856,0.5580000281333923],[1742375940000,3477.772,3478.919,3476.793,3477.772,0.5220000147819519],[1742376000000,3478.877,3478.999,3476.772,3476.835,0.828000009059906],[1742376060000,3477.835,3478.919,3475.772,3477.856,0.6389999985694885],[1742376120000,3478.919,3478.999,3475.919,3476.856,0.7200000286102295],[1742376180000,3475.772,3477.999,3475.772,3476.877,0.531000018119812],[1742376240000,3477.772,3477.919,3476.772,3476.793,0.3959999978542328],[1742376300000,3477.814,3477.999,3476.793,3476.999,0.3059999942779541],[1742376360000,3477.877,3478.999,3476.772,3477.772,0.4950000047683716],[1742376420000,3478.835,3481.919,3477.814,3480.856,0.44999998807907104],[1742376480000,3481.793,3481.999,3478.793,3479.999,0.45899999141693115],[1742376540000,3480.999,3481.999,3479.793,3481.772,0.6299999952316284],[1742376600000,3480.835,3481.919,3479.772,3480.919,0.7919999957084656],[1742376660000,3479.898,3481.919,3479.814,3480.835,0.3779999911785126],[1742376720000,3481.793,3483.999,3481.793,3483.814,0.7379999756813049],[1742376780000,3483.877,3484.919,3482.793,3482.856,0.4230000078678131],[1742376840000,3483.919,3483.919,3480.793,3481.772,0.7559999823570251],[1742376900000,3482.814,3482.999,3480.814,3481.793,0.6029999852180481],[1742376960000,3482.814,3482.999,3480.772,3482.793,0.6209999918937683],[1742377020000,3481.999,3481.999,3480.814,3480.877,0.3959999978542328],[1742377080000,3481.919,3483.999,3480.856,3482.898,0.531000018119812],[1742377140000,3483.835,3485.898,3482.772,3484.999,0.746999979019165],[1742377200000,3483.814,3486.919,3483.814,3485.877,0.5040000081062317],[1742377260000,3486.772,3486.999,3483.793,3484.856,0.5040000081062317],[1742377320000,3483.835,3485.999,3483.814,3483.814,0.3779999911785126],[1742377380000,3484.877,3486.999,3483.898,3486.919,0.3959999978542328],[1742377440000,3485.999,3488.877,3484.772,3486.999,0.5400000214576721],[1742377500000,3487.856,3491.999,3486.772,3491.793,0.5759999752044678],[1742377560000,3490.772,3492.898,3490.772,3492.814,0.7110000252723694],[1742377620000,3491.919,3494.999,3491.772,3493.793,0.593999981880188],[1742377680000,3494.898,3494.898,3492.856,3492.856,0.4950000047683716],[1742377740000,3493.898,3493.999,3490.814,3490.814,0.34200000762939453],[1742377800000,3491.772,3491.999,3489.772,3490.814,0.414000004529953],[1742377860000,3489.999,3491.919,3489.814,3491.835,0.7110000252723694],[1742377920000,3490.877,3494.877,3489.772,3493.835,0.4950000047683716],[1742377980000,3494.919,3494.999,3492.772,3492.898,0.6930000185966492],[1742378040000,3493.856,3493.898,3488.919,3490.793,0.8370000123977661],[1742378100000,3489.835,3494.856,3489.793,3493.877,0.5490000247955322],[1742378160000,3494.814,3495.814,3493.772,3493.898,0.4950000047683716],[1742378220000,3494.999,3494.999,3493.772,3494.898,0.45899999141693115],[1742378280000,3493.919,3494.919,3493.793,3494.919,0.25200000405311584],[1742378340000,3493.856,3494.999,3493.772,3493.877,0.09000000357627869],[1742378400000,3494.835,3494.999,3493.999,3493.999,0.04500000178813934],[1742378460000,3494.919,3494.999,3493.814,3494.772,0.17100000381469727],[1742378520000,3493.999,3495.999,3493.793,3494.999,0.675000011920929],[1742378580000,3493.835,3495.898,3493.835,3495.856,0.3149999976158142],[1742378640000,3494.772,3496.856,3493.772,3496.856,0.4230000078678131],[1742378700000,3495.772,3496.999,3494.814,3495.898,0.4320000112056732],[1742378760000,3496.814,3499.919,3495.814,3498.772,0.890999972820282],[1742378820000,3497.793,3499.856,3496.793,3498.793,0.6570000052452087],[1742378880000,3497.835,3498.999,3496.793,3496.898,0.5669999718666077],[1742378940000,3497.999,3497.999,3496.772,3496.772,0.4230000078678131],[1742379000000,3497.898,3497.999,3494.835,3495.772,0.5220000147819519],[1742379060000,3494.856,3495.999,3493.793,3495.814,0.44999998807907104],[1742379120000,3495.877,3497.877,3493.772,3495.835,0.7649999856948853],[1742379180000,3494.772,3496.898,3494.772,3496.898,0.6299999952316284],[1742379240000,3495.793,3497.999,3495.772,3496.793,0.5849999785423279],[1742379300000,3495.772,3497.999,3495.772,3495.999,0.9449999928474426],[1742379360000,3496.835,3497.814,3495.772,3495.898,0.4050000011920929],[1742379420000,3496.835,3496.999,3494.919,3495.877,0.3869999945163727],[1742379480000,3496.999,3496.999,3494.793,3494.898,0.5130000114440918],[1742379540000,3495.919,3498.999,3494.793,3497.877,0.7289999723434448],[1742379600000,3496.877,3498.999,3496.772,3498.772,0.6389999985694885],[1742379660000,3497.835,3500.919,3496.814,3499.999,0.5759999752044678],[1742379720000,3498.898,3499.999,3497.919,3498.898,0.3959999978542328],[1742379780000,3499.999,3499.999,3497.793,3499.877,0.5130000114440918],[1742379840000,3498.898,3501.877,3498.793,3500.919,0.27900001406669617],[1742379900000,3501.835,3502.898,3500.772,3502.772,0.3959999978542328],[1742379960000,3501.814,3502.919,3499.772,3500.898,0.4410000145435333],[1742380020000,3499.856,3500.999,3499.793,3499.793,0.4230000078678131],[1742380080000,3500.772,3500.919,3498.772,3499.772,0.4410000145435333],[1742380140000,3499.856,3500.835,3498.793,3499.919,0.5580000281333923],[1742380200000,3498.919,3501.919,3498.814,3500.919,0.5040000081062317],[1742380260000,3501.793,3501.919,3500.772,3500.793,0.22499999403953552],[1742380320000,3501.856,3501.919,3499.814,3501.772,0.5040000081062317],[1742380380000,3500.898,3502.999,3500.772,3501.999,0.45899999141693115],[1742380440000,3502.856,3503.999,3501.772,3503.793,0.3779999911785126],[1742380500000,3502.772,3503.999,3502.772,3502.919,0.5130000114440918],[1742380560000,3503.856,3503.877,3500.999,3501.856,0.3149999976158142],[1742380620000,3500.919,3501.999,3500.772,3501.856,0.414000004529953],[1742380680000,3500.814,3502.999,3500.814,3501.877,0.5130000114440918],[1742380740000,3502.793,3502.999,3500.772,3502.814,0.6660000085830688],[1742380800000,3501.772,3503.919,3501.772,3503.814,0.746999979019165],[1742380860000,3502.835,3504.919,3501.772,3504.877,0.7289999723434448],[1742380920000,3502.919,3504.999,3502.898,3503.814,0.5759999752044678],[1742380980000,3502.919,3504.877,3502.772,3502.898,0.3240000009536743],[1742381040000,3503.793,3503.999,3502.856,3502.856,0.15299999713897705],[1742381100000,3503.877,3506.877,3502.772,3505.793,0.4950000047683716],[1742381160000,3504.772,3505.919,3504.772,3505.856,0.3240000009536743],[1742381220000,3504.814,3506.898,3504.793,3505.856,0.3869999945163727],[1742381280000,3505.814,3506.856,3504.793,3505.999,0.3959999978542328],[1742381340000,3504.898,3505.999,3504.814,3504.919,0.25200000405311584],[1742381400000,3505.793,3505.999,3504.772,3504.856,0.23399999737739563],[1742381460000,3505.898,3505.999,3503.772,3503.814,0.414000004529953],[1742381520000,3504.835,3504.919,3503.835,3503.999,0.1979999989271164],[1742381580000,3504.772,3504.835,3502.793,3503.835,0.3059999942779541],[1742381640000,3502.772,3503.999,3502.772,3502.898,0.4860000014305115],[1742381700000,3503.856,3503.919,3502.772,3502.772,0.5580000281333923],[1742381760000,3503.898,3504.999,3502.814,3502.919,0.35100001096725464],[1742381820000,3503.877,3503.919,3502.793,3503.898,0.1979999989271164],[1742381880000,3502.772,3503.898,3502.772,3502.793,0.23399999737739563],[1742381940000,3503.999,3503.999,3502.793,3503.898,0.23399999737739563],[1742382000000,3502.835,3503.898,3499.898,3501.898,0.6299999952316284],[1742382060000,3500.835,3501.898,3499.999,3499.999,0.3959999978542328],[1742382120000,3500.898,3501.999,3499.772,3501.772,0.5400000214576721],[1742382180000,3500.877,3501.919,3499.772,3500.898,0.4950000047683716],[1742382240000,3499.856,3502.772,3499.772,3501.793,0.6840000152587891],[1742382300000,3502.999,3502.999,3500.772,3500.999,0.46799999475479126],[1742382360000,3499.856,3500.877,3498.835,3499.856,0.4950000047683716],[1742382420000,3498.877,3500.999,3498.772,3498.814,0.5849999785423279],[1742382480000,3499.835,3499.919,3496.898,3497.898,0.27900001406669617],[1742382540000,3496.814,3497.999,3496.814,3497.793,0.2160000056028366],[1742382600000,3496.772,3497.999,3496.772,3497.793,0.5849999785423279],[1742382660000,3496.877,3498.835,3496.793,3497.999,0.414000004529953],[1742382720000,3496.898,3497.919,3496.856,3497.814,0.18000000715255737],[1742382780000,3496.793,3497.999,3496.772,3496.793,0.4860000014305115],[1742382840000,3497.835,3498.793,3496.814,3496.814,0.22499999403953552],[1742382900000,3497.772,3500.877,3496.772,3499.814,0.8999999761581421],[1742382960000,3500.856,3500.877,3498.772,3498.772,0.3059999942779541],[1742383020000,3499.919,3500.999,3498.793,3500.772,0.4410000145435333],[1742383080000,3499.898,3501.856,3498.814,3500.772,0.4950000047683716],[1742383140000,3501.856,3501.856,3499.772,3500.898,0.5220000147819519],[1742383200000,3499.898,3501.919,3498.772,3501.772,0.6930000185966492],[1742383260000,3500.793,3501.898,3498.772,3498.877,0.6389999985694885],[1742383320000,3499.856,3499.999,3497.835,3498.856,0.27000001072883606],[1742383380000,3497.877,3498.999,3495.814,3497.772,0.5220000147819519],[1742383440000,3496.919,3497.919,3496.772,3497.835,0.2160000056028366],[1742383500000,3496.772,3497.919,3496.772,3496.898,0.22499999403953552],[1742383560000,3497.999,3497.999,3495.856,3496.814,0.22499999403953552],[1742383620000,3496.856,3497.999,3494.793,3495.999,0.6840000152587891],[1742383680000,3496.772,3496.999,3494.772,3496.898,0.4950000047683716],[1742383740000,3495.793,3495.919,3493.919,3495.877,0.36899998784065247],[1742383800000,3494.835,3495.999,3493.772,3494.999,0.3779999911785126],[1742383860000,3493.919,3494.919,3491.772,3492.919,0.5759999752044678],[1742383920000,3491.793,3492.999,3491.772,3491.919,0.23399999737739563],[1742383980000,3492.898,3493.999,3491.772,3492.898,0.4410000145435333],[1742384040000,3491.999,3492.999,3491.793,3491.877,0.3059999942779541],[1742384100000,3492.772,3492.919,3489.793,3491.793,0.7829999923706055],[1742384160000,3490.814,3491.999,3490.772,3490.772,0.44999998807907104],[1742384220000,3491.772,3493.898,3490.793,3491.877,0.8550000190734863],[1742384280000,3492.856,3493.919,3491.835,3493.814,0.531000018119812],[1742384340000,3492.919,3495.898,3492.814,3494.919,0.4320000112056732],[1742384400000,3495.919,3496.898,3494.772,3494.814,0.46799999475479126],[1742384460000,3495.793,3495.999,3494.793,3495.856,0.2879999876022339],[1742384520000,3494.835,3496.835,3494.793,3494.793,0.22499999403953552],[1742384580000,3495.772,3495.919,3494.772,3494.835,0.2879999876022339],[1742384640000,3495.856,3495.919,3493.814,3494.919,0.4320000112056732],[1742384700000,3493.898,3494.919,3487.814,3487.814,0.7110000252723694],[1742384760000,3488.793,3489.919,3486.772,3487.814,0.6570000052452087],[1742384820000,3486.877,3488.919,3486.772,3487.793,0.27000001072883606],[1742384880000,3487.999,3488.814,3486.772,3487.999,0.2160000056028366],[1742384940000,3488.793,3488.835,3486.999,3487.898,0.14399999380111694],[1742385000000,3486.772,3487.999,3485.856,3485.919,0.3330000042915344],[1742385060000,3486.919,3487.877,3483.814,3486.814,0.4230000078678131],[1742385120000,3485.898,3486.793,3484.835,3485.793,0.24300000071525574],[1742385180000,3484.772,3485.999,3482.919,3483.877,0.35100001096725464],[1742385240000,3482.835,3483.999,3480.772,3480.835,0.4860000014305115],[1742385300000,3481.919,3482.999,3480.793,3482.814,0.5220000147819519],[1742385360000,3481.814,3482.999,3478.856,3480.814,0.6660000085830688],[1742385420000,3479.919,3485.898,3479.919,3483.835,0.8730000257492065],[1742385480000,3484.814,3485.999,3482.772,3485.919,1.2419999837875366],[1742385540000,3484.814,3485.919,3483.772,3484.772,0.5490000247955322],[1742385600000,3485.793,3486.919,3484.772,3486.856,0.7289999723434448],[1742385660000,3487.793,3487.999,3485.772,3487.898,0.9359999895095825],[1742385720000,3488.898,3488.898,3485.772,3485.814,0.7110000252723694],[1742385780000,3486.856,3486.919,3485.772,3486.919,0.24300000071525574],[1742385840000,3485.835,3486.793,3484.772,3484.898,0.8100000023841858],[1742385900000,3485.919,3485.999,3484.772,3485.999,0.44999998807907104],[1742385960000,3484.999,3485.999,3483.793,3483.793,0.5130000114440918],[1742386020000,3484.856,3484.919,3482.793,3483.919,0.3330000042915344],[1742386080000,3483.877,3483.999,3480.772,3480.856,0.35100001096725464],[1742386140000,3481.898,3481.999,3478.772,3479.919,0.531000018119812],[1742386200000,3478.856,3479.999,3478.772,3478.793,0.3959999978542328],[1742386260000,3479.772,3480.898,3478.793,3478.835,0.35100001096725464],[1742386320000,3479.835,3480.999,3477.814,3480.999,0.4950000047683716],[1742386380000,3479.999,3480.919,3479.793,3479.856,0.4320000112056732],[1742386440000,3480.898,3480.999,3479.772,3480.772,0.2160000056028366],[1742386500000,3479.898,3481.999,3479.793,3481.898,0.6029999852180481],[1742386560000,3480.772,3482.877,3479.856,3481.814,0.6299999952316284],[1742386620000,3482.814,3482.835,3480.772,3480.999,0.4230000078678131],[1742386680000,3481.898,3481.999,3479.877,3479.898,0.47699999809265137],[1742386740000,3480.814,3480.999,3478.898,3478.898,0.4410000145435333],[1742386800000,3479.793,3479.999,3477.898,3479.793,0.5490000247955322],[1742386860000,3479.856,3479.999,3478.772,3478.919,0.5130000114440918],[1742386920000,3479.898,3481.898,3478.793,3481.898,0.5400000214576721],[1742386980000,3480.835,3480.999,3479.772,3479.999,0.4950000047683716],[1742387040000,3479.814,3480.877,3478.772,3479.793,0.35100001096725464],[1742387100000,3478.835,3479.919,3478.772,3479.835,0.23399999737739563],[1742387160000,3478.793,3479.877,3476.793,3478.835,0.8370000123977661],[1742387220000,3477.793,3478.999,3475.835,3477.999,0.4320000112056732],[1742387280000,3476.814,3477.919,3476.814,3476.814,0.34200000762939453],[1742387340000,3477.919,3477.999,3476.772,3477.877,0.27000001072883606],[1742387400000,3476.999,3477.919,3476.793,3476.898,0.1979999989271164],[1742387460000,3477.772,3477.898,3476.772,3477.856,0.27000001072883606],[1742387520000,3476.793,3477.999,3476.793,3476.898,0.18000000715255737],[1742387580000,3477.919,3479.877,3476.772,3476.772,0.6480000019073486],[1742387640000,3477.793,3477.999,3476.793,3477.898,0.1080000028014183],[1742387700000,3476.856,3477.999,3476.814,3476.856,0.3149999976158142],[1742387760000,3477.999,3477.999,3475.772,3475.856,0.4050000011920929],[1742387820000,3476.772,3476.772,3474.772,3474.835,0.6119999885559082],[1742387880000,3475.919,3476.814,3474.772,3475.772,0.3059999942779541],[1742387940000,3474.898,3474.999,3473.772,3474.919,0.1979999989271164],[1742388000000,3473.999,3476.919,3473.772,3475.919,0.45899999141693115],[1742388060000,3476.835,3478.877,3474.835,3477.919,0.593999981880188],[1742388120000,3476.772,3478.999,3475.898,3476.898,0.6930000185966492],[1742388180000,3477.835,3477.919,3475.793,3477.877,0.5759999752044678],[1742388240000,3476.877,3477.999,3475.814,3477.877,0.6660000085830688],[1742388300000,3478.793,3479.835,3477.793,3477.856,0.3959999978542328],[1742388360000,3478.814,3479.999,3477.793,3478.919,0.27000001072883606],[1742388420000,3479.898,3479.898,3477.814,3478.814,0.23399999737739563],[1742388480000,3477.999,3478.919,3477.772,3477.856,0.1979999989271164],[1742388540000,3478.814,3478.999,3476.814,3477.772,0.5759999752044678],[1742388600000,3476.814,3480.835,3476.814,3479.772,0.5669999718666077],[1742388660000,3480.793,3481.856,3478.814,3479.835,0.5220000147819519],[1742388720000,3479.919,3480.999,3478.793,3478.877,0.593999981880188],[1742388780000,3479.919,3479.919,3478.835,3479.835,0.1979999989271164],[1742388840000,3478.793,3479.856,3477.793,3477.856,0.36899998784065247],[1742388900000,3478.814,3479.999,3477.772,3479.835,0.531000018119812],[1742388960000,3478.814,3480.999,3478.772,3479.772,0.44999998807907104],[1742389020000,3480.898,3481.835,3479.772,3480.793,0.4230000078678131],[1742389080000,3479.898,3480.999,3479.772,3480.856,0.3059999942779541],[1742389140000,3479.999,3480.999,3479.772,3479.793,0.4230000078678131],[1742389200000,3478.772,3481.898,3478.772,3479.856,0.5580000281333923],[1742389260000,3480.877,3480.919,3478.814,3478.856,0.4950000047683716],[1742389320000,3479.772,3480.999,3478.793,3480.919,0.45899999141693115],[1742389380000,3479.814,3480.898,3478.793,3478.814,0.4410000145435333],[1742389440000,3479.877,3479.898,3478.835,3478.919,0.2160000056028366],[1742389500000,3479.835,3479.999,3478.814,3479.856,0.3149999976158142],[1742389560000,3478.772,3479.999,3478.772,3478.877,0.17100000381469727],[1742389620000,3479.877,3480.999,3478.772,3478.856,0.17100000381469727],[1742389680000,3479.877,3479.999,3478.793,3479.898,0.2070000022649765],[1742389740000,3478.772,3479.999,3478.772,3478.814,0.23399999737739563],[1742389800000,3479.793,3479.919,3478.772,3479.772,0.27000001072883606],[1742389860000,3479.835,3479.919,3475.856,3475.898,0.5220000147819519],[1742389920000,3476.877,3476.877,3475.772,3475.877,0.5040000081062317],[1742389980000,3476.919,3476.919,3472.835,3473.898,0.6570000052452087],[1742390040000,3472.999,3475.877,3472.856,3473.835,0.44999998807907104],[1742390100000,3474.772,3474.999,3473.793,3474.898,0.5400000214576721],[1742390160000,3473.835,3476.898,3473.835,3475.856,0.5220000147819519],[1742390220000,3474.793,3475.919,3473.856,3474.856,0.34200000762939453],[1742390280000,3473.898,3474.999,3470.835,3470.999,0.3959999978542328],[1742390340000,3471.898,3474.999,3470.793,3474.856,0.3779999911785126],[1742390400000,3474.999,3475.919,3473.814,3475.898,0.4950000047683716],[1742390460000,3474.772,3475.898,3472.793,3473.999,0.3779999911785126],[1742390520000,3472.856,3473.999,3472.772,3472.835,0.4950000047683716],[1742390580000,3473.919,3473.919,3472.772,3473.772,0.3869999945163727],[1742390640000,3472.999,3478.898,3472.772,3478.835,0.4320000112056732],[1742390700000,3477.772,3480.919,3477.772,3479.772,0.36899998784065247],[1742390760000,3480.856,3480.999,3479.793,3480.999,0.3959999978542328],[1742390820000,3479.877,3483.999,3479.793,3482.919,0.6209999918937683],[1742390880000,3483.856,3483.919,3481.877,3481.877,0.5400000214576721],[1742390940000,3482.835,3483.877,3480.793,3481.919,0.531000018119812],[1742391000000,3480.793,3483.999,3480.793,3481.877,1.1790000200271606],[1742391060000,3480.835,3482.898,3478.772,3478.877,0.9539999961853027],[1742391120000,3478.877,3478.999,3476.772,3477.898,0.9449999928474426],[1742391180000,3476.835,3480.999,3476.835,3479.919,0.8460000157356262],[1742391240000,3479.898,3479.999,3477.793,3478.919,0.828000009059906],[1742391300000,3479.919,3479.919,3477.772,3477.919,0.8370000123977661],[1742391360000,3478.772,3481.835,3476.772,3480.898,0.7649999856948853],[1742391420000,3481.877,3481.919,3479.835,3481.835,0.6840000152587891],[1742391480000,3481.877,3484.919,3480.772,3483.835,0.7739999890327454],[1742391540000,3484.919,3485.919,3482.772,3484.856,0.6029999852180481],[1742391600000,3483.835,3484.999,3483.793,3484.999,0.6389999985694885],[1742391660000,3483.814,3487.919,3483.772,3486.898,0.7200000286102295],[1742391720000,3487.835,3487.999,3485.814,3487.835,0.6480000019073486],[1742391780000,3487.898,3487.919,3481.814,3482.919,0.8460000157356262],[1742391840000,3481.898,3481.999,3478.814,3478.877,0.6299999952316284],[1742391900000,3479.856,3479.999,3475.772,3476.856,0.746999979019165],[1742391960000,3475.999,3479.919,3475.999,3478.772,1.034999966621399],[1742392020000,3478.793,3479.919,3477.772,3478.877,0.8100000023841858],[1742392080000,3477.856,3479.999,3477.772,3477.856,0.6299999952316284],[1742392140000,3478.898,3478.919,3476.772,3476.793,0.34200000762939453],[1742392200000,3477.999,3479.919,3476.793,3477.898,0.7739999890327454],[1742392260000,3478.772,3478.999,3476.772,3478.898,0.6930000185966492],[1742392320000,3477.856,3484.999,3476.835,3481.793,1.1160000562667847],[1742392380000,3482.814,3482.999,3480.835,3481.999,0.6660000085830688],[1742392440000,3482.793,3483.919,3481.772,3482.856,0.4320000112056732],[1742392500000,3481.898,3482.999,3480.793,3482.877,0.6930000185966492],[1742392560000,3481.835,3486.919,3481.835,3484.877,0.746999979019165],[1742392620000,3485.856,3486.919,3482.877,3486.919,0.675000011920929],[1742392680000,3485.919,3488.999,3484.793,3488.835,0.6930000185966492],[1742392740000,3487.877,3488.999,3486.772,3487.793,0.7200000286102295],[1742392800000,3486.877,3489.814,3486.877,3488.793,0.7379999756813049],[1742392860000,3487.898,3490.999,3487.772,3487.898,0.35100001096725464],[1742392920000,3489.898,3489.999,3488.772,3489.814,0.6389999985694885],[1742392980000,3488.793,3491.898,3487.793,3489.793,0.7559999823570251],[1742393040000,3490.814,3492.919,3489.835,3492.814,0.44999998807907104],[1742393100000,3491.856,3493.919,3490.814,3493.814,0.6660000085830688],[1742393160000,3492.898,3492.999,3491.772,3492.835,0.414000004529953],[1742393220000,3491.835,3493.999,3491.814,3492.919,0.593999981880188],[1742393280000,3493.919,3496.919,3490.856,3496.856,0.7649999856948853],[1742393340000,3495.877,3506.999,3495.772,3506.856,0.8820000290870667],[1742393400000,3505.877,3508.999,3505.877,3506.793,0.5040000081062317],[1742393460000,3508.772,3508.999,3505.999,3508.814,0.36899998784065247],[1742393520000,3507.835,3508.814,3500.793,3500.919,0.6930000185966492],[1742393580000,3501.898,3501.898,3496.814,3497.999,0.6389999985694885],[1742393640000,3496.793,3497.814,3494.772,3495.793,0.5580000281333923],[1742393700000,3494.835,3495.835,3492.793,3493.919,0.3240000009536743],[1742393760000,3492.877,3493.999,3489.877,3489.877,0.593999981880188],[1742393820000,3490.877,3491.898,3488.772,3489.919,0.7919999957084656],[1742393880000,3490.919,3491.919,3489.772,3489.835,0.5130000114440918],[1742393940000,3490.835,3491.919,3489.772,3490.793,0.9449999928474426],[1742394000000,3491.835,3491.999,3489.793,3491.856,0.4860000014305115],[1742394060000,3490.814,3491.999,3488.814,3489.793,0.6480000019073486],[1742394120000,3490.856,3490.999,3489.772,3490.835,0.6029999852180481],[1742394180000,3489.772,3492.772,3489.772,3491.877,0.6299999952316284],[1742394240000,3490.877,3492.898,3490.814,3491.898,0.6480000019073486],[1742394300000,3490.898,3492.999,3490.793,3492.814,0.5580000281333923],[1742394360000,3491.835,3493.999,3489.793,3491.835,0.9990000128746033],[1742394420000,3492.919,3492.999,3490.793,3490.999,0.3959999978542328],[1742394480000,3490.814,3492.919,3489.793,3492.919,0.6840000152587891],[1742394540000,3492.793,3492.898,3490.772,3491.999,0.35100001096725464],[1742394600000,3490.919,3494.999,3490.772,3494.877,0.6299999952316284],[1742394660000,3494.999,3494.999,3491.772,3491.919,0.675000011920929],[1742394720000,3492.772,3493.919,3489.772,3491.772,0.9089999794960022],[1742394780000,3490.999,3492.999,3490.772,3492.999,0.6299999952316284],[1742394840000,3491.919,3493.898,3491.772,3492.856,0.3959999978542328],[1742394900000,3493.793,3494.999,3491.898,3493.898,0.675000011920929],[1742394960000,3494.814,3494.999,3492.793,3494.919,0.47699999809265137],[1742395020000,3493.999,3496.919,3493.772,3494.877,0.8640000224113464],[1742395080000,3495.835,3496.772,3493.772,3494.877,0.45899999141693115],[1742395140000,3493.999,3495.835,3492.793,3494.835,0.47699999809265137],[1742395200000,3495.772,3495.999,3494.772,3494.772,0.46799999475479126],[1742395260000,3495.856,3496.919,3494.772,3495.814,0.5040000081062317],[1742395320000,3494.793,3496.856,3491.793,3491.856,0.9629999995231628],[1742395380000,3492.793,3498.999,3491.772,3496.919,1.1699999570846558],[1742395440000,3497.898,3500.999,3495.999,3498.919,0.9539999961853027],[1742395500000,3499.919,3501.877,3497.793,3499.877,0.4860000014305115],[1742395560000,3499.814,3500.999,3497.814,3497.814,0.6570000052452087],[1742395620000,3498.898,3504.919,3497.877,3502.835,0.8999999761581421],[1742395680000,3503.835,3508.772,3502.856,3508.772,0.8009999990463257],[1742395740000,3507.814,3508.877,3504.772,3505.999,0.6209999918937683],[1742395800000,3504.877,3505.919,3503.772,3505.919,0.9539999961853027],[1742395860000,3504.877,3505.919,3503.772,3503.898,0.6480000019073486],[1742395920000,3504.856,3504.856,3500.793,3502.856,0.7649999856948853],[1742395980000,3503.793,3504.835,3501.835,3501.856,0.8100000023841858],[1742396040000,3502.793,3503.999,3501.772,3502.877,0.5849999785423279],[1742396100000,3503.898,3503.999,3500.772,3500.877,0.5490000247955322],[1742396160000,3501.772,3502.793,3500.772,3501.999,0.5849999785423279],[1742396220000,3500.898,3502.856,3498.856,3501.999,0.8370000123977661],[1742396280000,3500.999,3502.999,3500.793,3502.999,0.6119999885559082],[1742396340000,3501.772,3503.814,3500.999,3502.835,0.7110000252723694],[1742396400000,3501.999,3504.999,3501.999,3503.919,0.9089999794960022],[1742396460000,3504.898,3504.898,3501.856,3502.919,0.8999999761581421],[1742396520000,3503.814,3503.919,3502.772,3503.814,0.6209999918937683],[1742396580000,3502.814,3503.999,3501.835,3501.898,0.5400000214576721],[1742396640000,3502.835,3503.999,3501.835,3501.898,0.46799999475479126],[1742396700000,3502.814,3503.856,3501.772,3501.877,0.5490000247955322],[1742396760000,3502.898,3503.898,3501.772,3502.999,0.4860000014305115],[1742396820000,3503.919,3506.877,3503.772,3505.999,0.5130000114440918],[1742396880000,3506.814,3506.877,3503.793,3503.814,0.7739999890327454],[1742396940000,3504.814,3504.898,3503.793,3504.835,0.5759999752044678],[1742397000000,3503.999,3505.999,3503.772,3503.919,0.8460000157356262],[1742397060000,3505.814,3507.999,3504.772,3505.814,0.6029999852180481],[1742397120000,3504.814,3505.999,3503.772,3504.919,0.5400000214576721],[1742397180000,3503.856,3505.999,3503.835,3504.814,0.4050000011920929],[1742397240000,3505.919,3505.919,3503.793,3504.919,0.5669999718666077],[1742397300000,3503.814,3509.877,3503.814,3508.772,0.7110000252723694],[1742397360000,3507.835,3508.999,3505.793,3505.835,0.46799999475479126],[1742397420000,3506.919,3506.999,3505.772,3505.877,0.3959999978542328],[1742397480000,3506.793,3506.919,3504.835,3505.772,0.5040000081062317],[1742397540000,3506.793,3506.919,3504.772,3506.793,0.6029999852180481],[1742397600000,3505.898,3508.999,3505.856,3506.898,0.4230000078678131],[1742397660000,3507.877,3507.999,3506.772,3506.898,0.22499999403953552],[1742397720000,3507.835,3508.999,3506.793,3507.856,0.5490000247955322],[1742397780000,3508.835,3509.919,3507.772,3507.814,0.5400000214576721],[1742397840000,3508.856,3508.919,3506.814,3506.877,0.3869999945163727],[1742397900000,3507.814,3508.898,3506.793,3506.877,0.34200000762939453],[1742397960000,3507.999,3507.999,3506.772,3507.919,0.34200000762939453],[1742398020000,3506.999,3507.877,3505.772,3505.999,0.5040000081062317],[1742398080000,3506.772,3506.999,3504.793,3505.856,0.6930000185966492],[1742398140000,3504.919,3504.919,3502.793,3503.999,0.35100001096725464],[1742398200000,3504.772,3504.772,3502.793,3502.999,0.6660000085830688],[1742398260000,3503.898,3503.898,3501.772,3501.772,0.3959999978542328],[1742398320000,3502.793,3502.999,3501.814,3501.814,0.2879999876022339],[1742398380000,3502.856,3503.999,3501.772,3502.793,0.35100001096725464],[1742398440000,3503.793,3504.999,3502.793,3504.814,0.5580000281333923],[1742398500000,3503.999,3504.999,3499.814,3501.856,0.7200000286102295],[1742398560000,3500.793,3503.999,3499.856,3502.919,0.6930000185966492],[1742398620000,3501.877,3504.835,3501.814,3503.919,0.4050000011920929],[1742398680000,3504.814,3504.999,3502.772,3502.999,0.44999998807907104],[1742398740000,3503.772,3503.999,3502.772,3503.999,0.6029999852180481],[1742398800000,3502.814,3506.898,3502.814,3505.793,0.6119999885559082],[1742398860000,3504.772,3505.793,3502.814,3502.856,0.531000018119812],[1742398920000,3503.814,3505.999,3502.772,3504.877,0.7649999856948853],[1742398980000,3505.772,3506.999,3504.772,3504.793,0.593999981880188],[1742399040000,3505.919,3505.999,3503.793,3504.793,0.5849999785423279],[1742399100000,3505.919,3506.856,3504.772,3505.919,0.4860000014305115],[1742399160000,3506.856,3506.919,3503.814,3505.877,0.7020000219345093],[1742399220000,3504.898,3506.898,3504.793,3506.898,0.5040000081062317],[1742399280000,3505.835,3506.999,3504.772,3504.814,0.5040000081062317],[1742399340000,3505.835,3506.898,3504.793,3505.999,0.45899999141693115],[1742399400000,3506.772,3506.999,3505.772,3505.772,0.531000018119812],[1742399460000,3506.877,3507.919,3505.772,3506.999,0.3059999942779541],[1742399520000,3507.877,3507.919,3506.793,3506.793,0.34200000762939453],[1742399580000,3507.772,3507.999,3505.856,3506.898,0.5580000281333923],[1742399640000,3506.877,3509.999,3505.898,3509.835,0.593999981880188],[1742399700000,3508.793,3509.856,3506.772,3506.856,0.5490000247955322],[1742399760000,3507.856,3510.877,3506.814,3507.793,0.6840000152587891],[1742399820000,3506.814,3508.898,3505.793,3505.898,0.6209999918937683],[1742399880000,3506.877,3506.999,3504.772,3505.772,0.6299999952316284],[1742399940000,3506.793,3506.999,3505.793,3505.877,0.675000011920929],[1742400000000,3506.999,3506.999,3504.772,3505.877,0.531000018119812],[1742400060000,3505.877,3505.999,3502.814,3502.814,0.6930000185966492],[1742400120000,3503.814,3503.898,3502.814,3503.814,0.4320000112056732],[1742400180000,3502.772,3503.999,3502.772,3502.856,0.1979999989271164],[1742400240000,3503.898,3505.856,3502.772,3504.835,0.5040000081062317],[1742400300000,3505.877,3507.898,3503.856,3505.814,0.9179999828338623],[1742400360000,3504.835,3506.999,3504.814,3505.835,0.5220000147819519],[1742400420000,3506.856,3506.999,3503.772,3505.835,0.8370000123977661],[1742400480000,3506.856,3506.856,3504.772,3504.999,0.4410000145435333],[1742400540000,3505.898,3505.999,3503.772,3504.877,0.5580000281333923],[1742400600000,3503.877,3504.919,3501.793,3502.856,0.6480000019073486],[1742400660000,3501.999,3502.898,3500.793,3500.835,0.5580000281333923],[1742400720000,3501.856,3501.999,3500.772,3500.835,0.4860000014305115],[1742400780000,3501.898,3501.898,3499.772,3500.772,0.531000018119812],[1742400840000,3500.856,3502.919,3498.772,3501.856,0.5759999752044678],[1742400900000,3502.856,3502.856,3500.772,3501.793,0.5759999752044678],[1742400960000,3500.814,3508.877,3500.772,3507.772,0.7200000286102295],[1742401020000,3508.898,3509.999,3507.772,3508.856,0.8640000224113464],[1742401080000,3509.877,3509.877,3506.772,3506.919,0.746999979019165],[1742401140000,3507.877,3507.999,3506.772,3506.772,0.4050000011920929],[1742401200000,3507.919,3507.919,3504.772,3505.772,0.6119999885559082],[1742401260000,3504.898,3506.999,3504.772,3505.919,0.7829999923706055],[1742401320000,3504.835,3506.999,3504.772,3505.835,0.7200000286102295],[1742401380000,3506.793,3509.919,3505.772,3507.898,0.9089999794960022],[1742401440000,3506.919,3507.999,3506.793,3507.793,0.593999981880188],[1742401500000,3506.772,3508.999,3505.856,3507.999,0.4860000014305115],[1742401560000,3508.835,3508.835,3506.772,3506.999,0.7200000286102295],[1742401620000,3507.793,3508.999,3506.772,3507.814,0.4860000014305115],[1742401680000,3508.999,3508.999,3507.772,3507.856,0.36000001430511475],[1742401740000,3508.772,3511.999,3507.814,3510.814,0.9269999861717224]]