[[1742391000000,411.914,421.124,411.914,419.434,0.24210000038146973],[1742391060000,419.434,419.434,419.434,419.434,1.6763999462127686],[1742391120000,419.434,419.434,419.434,419.434,0.026399999856948853],[1742391240000,419.434,420.914,419.434,419.434,0.053700000047683716],[1742391300000,421.124,421.124,419.434,419.434,0.03959999978542328],[1742391360000,420.744,420.744,419.434,419.434,0.052799999713897705],[1742391420000,417.764,418.024,416.924,418.024,0.07919999957084656],[1742391480000,416.414,418.024,416.414,416.414,0.052799999713897705],[1742391540000,419.574,419.574,416.414,418.264,0.03959999978542328],[1742391600000,416.464,418.624,416.414,417.074,0.093299999833107],[1742391660000,416.414,417.224,416.414,417.224,0.03959999978542328],[1742391720000,417.994,419.664,417.994,419.094,0.028200000524520874],[1742391780000,417.994,418.594,417.994,418.594,0.027300000190734863],[1742391840000,417.964,417.964,417.964,417.964,0.013199999928474426],[1742391900000,417.964,417.964,417.964,417.964,0.013199999928474426],[1742391960000,419.444,419.444,417.964,417.964,0.027300000190734863],[1742392020000,417.964,419.444,417.964,417.964,0.04050000011920929],[1742392080000,417.964,420.014,417.964,418.474,0.052799999713897705],[1742392140000,418.954,419.434,418.474,419.434,0.06599999964237213],[1742392200000,419.434,419.434,419.434,419.434,0.026399999856948853],[1742392260000,418.474,418.474,418.474,418.474,0.03959999978542328],[1742392320000,418.474,418.474,418.474,418.474,0.026399999856948853],[1742392380000,418.474,418.474,418.474,418.474,0.03959999978542328],[1742392440000,420.274,420.274,417.994,417.994,0.0494999997317791],[1742392620000,417.994,417.994,417.994,417.994,0.013199999928474426],[1742392680000,418.284,419.984,418.284,419.984,0.052799999713897705],[1742392800000,418.934,419.444,418.934,419.444,0.094200000166893],[1742392860000,419.444,419.824,418.934,418.934,0.027300000190734863],[1742392920000,418.934,420.564,418.934,420.564,0.027300000190734863],[1742393040000,420.564,420.564,420.564,420.564,0.013199999928474426],[1742393100000,420.574,420.574,420.574,420.574,0.013199999928474426],[1742393160000,420.564,420.564,420.564,420.564,0.026399999856948853],[1742393280000,419.304,420.384,419.304,419.984,0.053700000047683716],[1742393340000,420.634,421.484,419.994,420.134,0.16830000281333923],[1742393400000,420.394,421.944,420.394,420.394,0.052799999713897705],[1742393460000,420.734,421.434,420.394,421.434,0.053700000047683716],[1742393520000,420.954,420.954,420.954,420.954,0.013199999928474426],[1742393640000,420.954,420.954,420.954,420.954,0.026399999856948853],[1742393700000,420.954,420.954,420.954,420.954,0.013199999928474426],[1742393760000,420.954,420.954,420.954,420.954,0.026399999856948853],[1742394180000,420.954,420.954,420.954,420.954,0.013199999928474426],[1742394240000,420.954,421.014,420.954,421.014,0.03959999978542328],[1742394300000,421.014,421.014,420.954,420.954,0.03959999978542328],[1742394360000,420.954,421.414,420.954,421.414,0.03959999978542328],[1742394480000,420.294,420.924,420.294,420.924,0.03959999978542328],[1742394540000,420.294,420.294,420.294,420.294,0.06599999964237213],[1742394600000,420.294,420.534,420.294,420.534,0.026399999856948853],[1742394720000,420.814,420.884,420.534,420.534,0.052799999713897705],[1742394840000,420.534,420.534,420.534,420.534,0.013199999928474426],[1742394900000,420.944,421.024,420.534,420.534,0.052799999713897705],[1742394960000,420.724,420.724,420.534,420.534,0.052799999713897705],[1742395140000,420.534,420.534,420.534,420.534,0.013199999928474426],[1742395320000,420.534,420.534,420.534,420.534,0.013199999928474426],[1742395380000,421.354,421.634,420.534,421.364,0.093299999833107],[1742395440000,421.634,421.634,420.534,420.974,0.1023000031709671],[1742395500000,420.534,421.164,420.534,421.164,0.014100000262260437],[1742395620000,421.164,421.164,421.164,421.164,0.026399999856948853],[1742395740000,420.294,421.074,420.294,420.294,0.03959999978542328],[1742395800000,421.354,421.354,421.354,421.354,0.0008999999845400453],[1742395860000,420.294,420.294,420.294,420.294,0.03959999978542328],[1742395920000,420.294,420.294,420.294,420.294,0.013199999928474426],[1742395980000,420.294,420.294,420.294,420.294,0.013199999928474426],[1742396040000,420.294,421.024,419.994,420.124,0.11550000309944153],[1742396400000,420.134,420.134,420.124,420.124,0.10649999976158142],[1742396460000,420.124,420.684,420.124,420.684,0.026399999856948853],[1742396520000,420.684,420.694,420.684,420.694,0.03959999978542328],[1742396580000,420.694,420.694,420.694,420.694,0.013199999928474426],[1742396820000,420.124,420.124,420.124,420.124,0.026399999856948853],[1742397000000,421.134,421.294,420.854,421.294,0.03959999978542328],[1742397060000,420.854,420.864,420.854,420.854,0.027300000190734863],[1742397120000,420.854,420.854,420.854,420.854,0.013199999928474426],[1742397180000,421.104,421.104,421.104,421.104,0.013199999928474426],[1742397360000,420.854,420.854,420.854,420.854,0.013199999928474426],[1742397420000,420.124,420.124,420.124,420.124,0.03959999978542328],[1742397480000,420.124,420.124,419.434,419.434,0.03959999978542328],[1742397540000,419.434,419.434,419.044,419.044,0.026399999856948853],[1742397720000,419.334,419.334,419.044,419.044,0.027300000190734863],[1742397780000,419.044,419.344,419.044,419.044,0.027300000190734863],[1742397960000,419.044,419.044,419.044,419.044,0.03959999978542328],[1742398020000,419.684,419.684,419.684,419.684,0.013199999928474426],[1742398080000,419.684,419.684,419.684,419.684,0.026399999856948853],[1742398140000,419.684,420.324,419.684,420.324,0.03959999978542328],[1742398200000,420.324,420.324,420.324,420.324,0.052799999713897705],[1742398260000,420.324,420.324,420.324,420.324,0.03959999978542328],[1742398380000,420.324,420.324,420.324,420.324,0.013199999928474426],[1742398440000,420.324,420.324,419.684,419.684,0.03539999946951866],[1742398560000,419.684,420.144,419.684,420.144,0.014100000262260437],[1742398620000,420.144,420.144,420.144,420.144,0.026399999856948853],[1742398680000,420.144,420.874,420.144,420.874,0.093299999833107],[1742398740000,420.874,420.874,420.874,420.874,0.026399999856948853],[1742398800000,420.874,420.874,420.874,420.874,0.03959999978542328],[1742398920000,420.874,420.874,420.664,420.754,0.03959999978542328],[1742399160000,420.754,421.234,420.754,421.234,0.052799999713897705],[1742399220000,421.234,421.234,421.234,421.234,0.03959999978542328],[1742399280000,421.244,421.244,421.244,421.244,0.04050000011920929],[1742399340000,421.244,421.304,421.234,421.304,0.04050000011920929],[1742399400000,421.304,421.374,421.304,421.374,0.052799999713897705],[1742399520000,421.534,421.784,421.534,421.784,0.026399999856948853],[1742399580000,421.904,421.924,421.904,421.924,0.053700000047683716],[1742399640000,421.914,422.314,421.914,422.124,0.10559999942779541],[1742399700000,422.124,422.124,421.964,421.964,0.026399999856948853],[1742399760000,422.034,422.034,422.034,422.034,0.027300000190734863],[1742399820000,421.904,421.904,421.904,421.904,0.013199999928474426],[1742399880000,421.914,421.914,421.904,421.914,0.03959999978542328],[1742399940000,421.904,421.924,421.904,421.924,0.03959999978542328],[1742400000000,421.934,421.934,421.934,421.934,0.013199999928474426],[1742400060000,421.944,421.954,421.904,421.904,0.052799999713897705],[1742400120000,421.904,421.914,421.904,421.914,0.027300000190734863],[1742400180000,421.904,421.914,421.904,421.914,0.026399999856948853],[1742400240000,421.904,422.314,421.904,422.094,0.10559999942779541],[1742400300000,422.384,422.384,422.384,422.384,0.04050000011920929],[1742400360000,422.384,422.974,422.384,422.504,0.06689999997615814],[1742400420000,422.514,423.144,422.514,423.144,0.093299999833107],[1742400480000,423.334,423.344,423.334,423.344,0.026399999856948853],[1742400540000,423.354,423.364,423.354,423.364,0.026399999856948853],[1742400600000,423.364,423.364,423.364,423.364,0.07919999957084656],[1742400660000,423.364,423.364,423.134,423.134,0.03539999946951866],[1742400720000,423.134,423.144,423.134,423.144,0.03959999978542328],[1742400840000,423.144,423.144,421.844,422.694,0.07919999957084656],[1742400900000,422.124,422.874,422.124,422.874,0.06599999964237213],[1742400960000,422.874,422.874,422.874,422.874,0.013199999928474426],[1742401020000,421.844,422.524,421.844,422.524,0.09239999949932098],[1742401080000,422.524,422.524,422.524,422.524,0.013199999928474426],[1742401140000,422.694,422.694,422.524,422.524,0.027300000190734863],[1742401200000,422.614,422.614,422.294,422.294,0.06689999997615814],[1742401260000,422.294,422.384,422.074,422.184,0.10559999942779541],[1742401380000,422.364,422.504,422.364,422.504,0.052799999713897705],[1742401440000,422.504,422.504,422.504,422.504,0.026399999856948853],[1742401500000,422.504,422.504,422.504,422.504,0.026399999856948853],[1742401560000,421.844,422.004,421.844,422.004,0.052799999713897705],[1742401620000,422.204,422.204,422.204,422.204,0.013199999928474426],[1742401680000,422.204,422.204,422.204,422.204,0.026399999856948853],[1742401740000,422.204,422.684,422.204,422.214,0.05460000038146973],[1742401800000,422.214,422.524,422.214,422.524,0.06689999997615814],[1742401860000,422.724,422.724,422.524,422.524,0.03959999978542328],[1742401920000,422.544,422.544,422.544,422.544,0.014100000262260437],[1742402040000,422.544,422.544,422.544,422.544,0.026399999856948853],[1742402100000,422.544,422.544,422.544,422.544,0.013199999928474426],[1742402160000,422.544,422.544,422.544,422.544,0.013199999928474426],[1742402220000,422.544,422.544,421.994,422.214,0.2070000022649765],[1742402280000,422.214,422.214,422.214,422.214,0.013199999928474426],[1742402400000,422.224,422.254,422.224,422.254,0.027300000190734863],[1742402460000,422.254,422.254,422.254,422.254,0.026399999856948853],[1742402640000,422.254,422.274,422.254,422.274,0.052799999713897705],[1742402700000,422.534,422.564,422.534,422.564,0.06599999964237213],[1742402820000,422.564,422.564,422.564,422.564,0.013199999928474426],[1742402880000,422.564,422.564,422.564,422.564,0.013199999928474426],[1742402940000,422.564,422.564,422.254,422.254,0.027300000190734863],[1742403000000,422.254,422.444,422.254,422.444,0.052799999713897705],[1742403120000,422.444,422.454,422.444,422.454,0.026399999856948853],[1742403180000,422.464,422.464,422.464,422.464,0.026399999856948853],[1742403360000,422.464,422.464,422.464,422.464,0.026399999856948853],[1742403420000,422.254,422.254,422.254,422.254,0.07919999957084656],[1742403480000,422.254,422.254,422.254,422.254,0.013199999928474426],[1742403540000,421.844,421.964,421.844,421.964,0.052799999713897705],[1742403600000,421.964,421.964,421.964,421.964,0.013199999928474426],[1742403660000,421.964,421.964,421.964,421.964,0.013199999928474426],[1742403720000,421.964,421.964,421.964,421.964,0.03959999978542328],[1742403780000,421.964,421.964,421.694,421.694,0.04859999939799309],[1742403840000,421.364,421.364,421.364,421.364,0.026399999856948853],[1742403900000,421.364,421.364,420.484,420.484,0.04859999939799309],[1742403960000,420.484,420.484,420.484,420.484,0.03959999978542328],[1742404020000,420.484,420.484,420.484,420.484,0.013199999928474426],[1742404140000,420.914,420.914,420.184,420.444,0.052799999713897705],[1742404200000,420.444,420.454,420.444,420.454,0.03959999978542328],[1742404260000,420.454,420.454,420.454,420.454,0.013199999928474426],[1742404320000,420.454,420.454,419.594,419.594,0.026399999856948853],[1742404380000,419.594,419.594,419.594,419.594,0.013199999928474426],[1742404440000,419.294,419.294,418.984,418.984,0.06599999964237213],[1742404500000,418.984,418.984,418.674,418.674,0.052799999713897705],[1742404560000,418.674,418.674,418.674,418.674,0.03959999978542328],[1742404620000,419.434,419.434,418.334,418.894,0.053700000047683716],[1742404680000,418.894,418.894,418.894,418.894,0.013199999928474426],[1742404740000,419.594,419.594,419.004,419.324,0.053700000047683716],[1742404800000,419.414,419.414,418.334,419.414,0.07919999957084656],[1742404860000,419.414,419.414,419.414,419.414,0.026399999856948853],[1742404920000,419.414,419.414,419.414,419.414,0.013199999928474426],[1742404980000,419.414,419.414,418.334,418.854,0.053700000047683716],[1742405040000,418.884,419.004,418.834,418.834,0.06599999964237213],[1742405100000,419.154,419.154,419.154,419.154,0.026399999856948853],[1742405160000,418.334,418.884,418.334,418.694,0.09239999949932098],[1742405220000,418.694,419.024,418.694,418.874,0.04050000011920929],[1742405280000,418.874,419.154,418.874,419.154,0.04050000011920929],[1742405340000,418.884,418.884,418.884,418.884,0.013199999928474426],[1742405400000,418.884,418.884,418.884,418.884,0.03959999978542328],[1742405460000,418.884,418.894,418.884,418.894,0.026399999856948853],[1742405520000,418.884,418.884,418.884,418.884,0.013199999928474426],[1742405580000,419.154,419.154,418.884,418.884,0.014100000262260437],[1742405640000,418.884,418.884,418.884,418.884,0.013199999928474426],[1742405700000,418.884,418.884,418.884,418.884,0.013199999928474426],[1742405940000,419.574,419.574,419.574,419.574,0.013199999928474426],[1742406060000,419.574,419.574,419.574,419.574,0.013199999928474426],[1742406120000,419.454,419.454,419.454,419.454,0.026399999856948853],[1742406180000,419.374,419.464,418.334,418.334,0.052799999713897705],[1742406240000,418.334,418.494,418.334,418.494,0.052799999713897705],[1742406300000,418.484,418.494,418.484,418.494,0.03959999978542328],[1742406360000,418.494,418.494,418.334,418.494,0.027300000190734863],[1742406420000,418.494,418.494,418.494,418.494,0.013199999928474426],[1742406480000,418.494,418.494,417.874,417.874,0.061799999326467514],[1742406540000,417.144,417.524,417.144,417.144,0.053700000047683716],[1742406600000,417.144,417.954,417.144,417.954,0.08009999990463257],[1742406660000,418.014,418.014,417.954,418.014,0.027300000190734863],[1742406900000,418.004,418.004,418.004,418.004,0.013199999928474426],[1742407020000,418.004,418.004,418.004,418.004,0.013199999928474426],[1742407080000,418.004,418.004,418.004,418.004,0.026399999856948853],[1742407140000,418.004,418.004,418.004,418.004,0.03959999978542328],[1742407200000,418.004,418.034,411.934,417.904,0.20730000734329224],[1742407260000,417.954,418.454,417.904,418.354,0.08100000023841858],[1742407320000,418.354,418.354,417.684,417.684,0.052799999713897705],[1742407380000,417.684,418.674,417.684,418.674,0.029100000858306885],[1742407440000,418.594,418.604,418.594,418.604,0.014100000262260437],[1742407500000,418.704,418.884,418.604,418.604,0.05040000006556511],[1742407560000,418.604,418.604,418.604,418.604,0.052799999713897705],[1742407680000,418.604,418.614,418.604,418.614,0.09239999949932098],[1742407740000,418.614,419.134,418.614,418.944,0.11879999935626984],[1742407800000,418.944,418.944,418.944,418.944,0.026399999856948853],[1742407860000,419.314,419.314,419.114,419.114,0.027300000190734863],[1742407920000,419.124,419.124,419.124,419.124,0.013199999928474426],[1742407980000,419.234,419.244,418.844,418.844,0.024000000208616257],[1742408040000,418.844,418.874,418.844,418.874,0.052799999713897705],[1742408100000,418.864,418.874,418.864,418.874,0.03959999978542328],[1742408160000,419.074,419.074,418.874,418.874,0.014100000262260437],[1742408220000,418.904,418.924,418.904,418.924,0.027300000190734863],[1742408280000,418.934,419.084,418.934,419.084,0.10559999942779541],[1742408340000,419.084,419.084,417.894,418.344,0.09000000357627869],[1742408400000,418.374,418.424,418.374,418.424,0.053700000047683716],[1742408460000,418.434,418.444,418.434,418.444,0.026399999856948853],[1742408520000,418.454,418.504,418.454,418.504,0.06599999964237213],[1742408580000,418.514,418.514,418.514,418.514,0.013199999928474426],[1742408640000,418.524,418.524,417.894,417.954,0.03959999978542328],[1742408760000,417.964,417.974,417.964,417.974,0.027300000190734863],[1742408820000,417.974,417.984,417.974,417.984,0.026399999856948853],[1742408880000,417.774,417.774,417.084,417.084,0.1542000025510788],[1742408940000,417.134,417.134,417.084,417.134,0.04050000011920929],[1742409000000,417.314,417.824,417.314,417.624,0.08009999990463257],[1742409060000,417.434,418.134,417.434,417.944,0.09510000050067902],[1742409120000,417.944,418.454,417.944,418.454,0.053700000047683716],[1742409180000,418.454,418.464,417.614,417.614,0.14190000295639038],[1742409240000,417.614,417.814,417.614,417.814,0.053700000047683716],[1742409300000,417.824,417.974,417.824,417.974,0.0017999999690800905],[1742409360000,417.984,418.474,417.984,418.474,0.04050000011920929],[1742409480000,418.484,418.484,417.814,417.934,0.03720000013709068],[1742409540000,417.944,417.944,417.944,417.944,0.0008999999845400453],[1742409600000,417.944,418.224,417.944,418.224,0.04050000011920929],[1742409720000,418.904,418.904,418.224,418.224,0.027300000190734863],[1742409780000,418.224,418.744,418.004,418.744,0.04050000011920929],[1742409840000,418.914,419.354,418.914,418.914,0.05550000071525574],[1742409900000,418.914,419.354,418.914,418.914,0.04859999939799309],[1742409960000,418.734,418.954,418.734,418.954,0.027300000190734863],[1742410020000,418.964,418.964,418.964,418.964,0.013199999928474426],[1742410080000,419.154,419.404,418.964,419.404,0.0414000004529953],[1742410140000,419.404,419.804,419.154,419.154,0.06270000338554382],[1742410200000,419.154,419.474,419.154,419.474,0.06689999997615814],[1742410260000,419.474,419.804,419.474,419.804,0.026399999856948853],[1742410320000,419.804,420.324,419.804,420.144,0.06689999997615814],[1742410380000,420.144,420.454,420.144,420.154,0.052799999713897705],[1742410500000,420.154,420.164,420.154,420.164,0.03959999978542328],[1742410560000,420.244,421.064,420.244,421.064,0.027300000190734863],[1742410620000,421.064,421.064,421.064,421.064,0.013199999928474426],[1742410680000,421.064,421.064,421.064,421.064,0.026399999856948853],[1742410740000,420.804,421.074,420.804,421.074,0.026399999856948853],[1742410800000,421.074,421.074,421.074,421.074,0.052799999713897705],[1742410860000,421.484,421.504,421.224,421.224,0.12870000302791595],[1742410920000,421.244,421.244,420.804,420.804,0.1428000032901764],[1742410980000,420.804,420.804,420.804,420.804,0.013199999928474426],[1742411040000,421.044,421.474,421.044,421.264,0.07680000364780426],[1742411100000,421.464,421.464,421.464,421.464,0.014100000262260437],[1742411160000,421.054,421.714,421.054,421.714,0.03959999978542328],[1742411220000,421.714,421.714,421.014,421.574,0.10409999638795853],[1742411280000,422.254,422.254,421.874,422.024,0.053700000047683716],[1742411340000,422.024,422.034,421.734,422.034,0.03959999978542328],[1742411400000,422.394,423.004,422.394,422.714,0.094200000166893],[1742411460000,422.714,422.904,421.944,422.164,0.093299999833107],[1742411520000,422.584,422.584,422.584,422.584,0.026399999856948853],[1742411580000,422.584,422.594,422.394,422.394,0.07919999957084656],[1742411640000,422.394,422.844,422.394,422.654,0.10740000009536743],[1742411700000,422.714,422.844,422.394,422.394,0.16740000247955322],[1742411760000,422.394,422.394,422.164,422.164,0.11879999935626984],[1742411820000,422.114,422.114,421.534,421.534,0.12359999865293503],[1742411880000,421.534,421.534,421.534,421.534,0.09239999949932098],[1742412000000,422.054,422.054,421.534,421.534,0.052799999713897705],[1742412060000,421.534,421.534,421.534,421.534,0.03959999978542328],[1742412120000,421.534,421.534,421.534,421.534,0.013199999928474426],[1742412180000,421.534,422.034,421.534,421.894,0.17430000007152557],[1742412240000,421.894,421.894,421.674,421.674,0.052799999713897705],[1742412300000,421.894,421.894,421.694,421.694,0.026399999856948853],[1742412360000,421.554,421.584,421.404,421.584,0.053700000047683716],[1742412420000,421.584,421.584,421.464,421.464,0.052799999713897705],[1742412480000,421.464,421.464,421.104,421.104,0.14100000262260437],[1742412540000,420.934,421.054,420.934,421.054,0.04050000011920929],[1742412600000,420.944,421.444,420.944,421.444,0.053700000047683716],[1742412660000,421.514,421.514,421.514,421.514,0.026399999856948853],[1742412720000,421.634,421.904,421.054,421.904,0.014999999664723873],[1742412780000,421.904,422.424,421.904,422.424,0.12060000002384186],[1742412840000,422.424,422.424,422.424,422.424,0.21119999885559082],[1742412900000,421.904,422.434,421.904,422.074,0.3440999984741211],[1742412960000,422.074,423.014,421.824,423.014,0.10830000042915344],[1742413020000,422.404,423.154,422.404,423.154,0.08190000057220459],[1742413080000,423.164,423.754,423.164,423.414,0.16290000081062317],[1742413140000,423.564,423.564,422.294,422.794,0.10649999976158142],[1742413200000,422.294,422.674,422.294,422.514,0.094200000166893],[1742413260000,422.514,423.184,422.434,422.814,0.1761000007390976],[1742413320000,422.814,422.814,422.604,422.604,0.09719999879598618],[1742413380000,422.604,422.604,422.604,422.604,0.013199999928474426],[1742413440000,423.034,423.564,422.604,423.364,0.1761000007390976],[1742413500000,423.294,423.334,423.294,423.334,0.06689999997615814],[1742413560000,423.344,423.344,422.604,422.974,0.09000000357627869],[1742413620000,422.624,422.784,422.574,422.784,0.06689999997615814],[1742413680000,422.624,422.884,422.624,422.624,0.08009999990463257],[1742413740000,422.784,423.024,422.564,422.564,0.12060000002384186],[1742413800000,422.304,422.304,419.504,420.274,0.22110000252723694],[1742413860000,420.274,420.274,419.134,420.254,0.133200004696846],[1742413920000,420.124,421.004,420.124,420.464,0.08190000057220459],[1742413980000,420.464,421.034,420.344,420.554,0.12960000336170197],[1742414040000,420.904,421.594,420.604,421.494,0.13650000095367432],[1742414100000,421.494,421.864,421.134,421.134,0.1404000073671341],[1742414160000,421.234,421.684,421.234,421.684,0.0714000016450882],[1742414220000,421.684,421.784,421.444,421.764,0.1469999998807907],[1742414280000,421.764,421.874,421.564,421.574,0.13289999961853027],[1742414340000,421.564,421.734,420.134,420.504,0.19589999318122864]]