[[1742391000000,325.954,325.954,321.624,324.854,0.02160000056028366],[1742391120000,325.314,325.314,321.624,322.974,0.026399999856948853],[1742391180000,321.684,322.974,321.684,322.974,0.014399999752640724],[1742391240000,323.514,323.514,322.974,322.974,0.014399999752640724],[1742391360000,321.164,321.614,321.164,321.614,0.009600000455975533],[1742391600000,321.614,324.854,321.164,324.854,0.019200000911951065],[1742391840000,324.854,325.394,324.854,325.384,0.015300000086426735],[1742391960000,325.384,325.944,325.384,325.944,0.02280000038444996],[1742392020000,325.944,326.824,324.964,325.654,0.05460000038146973],[1742392080000,326.204,326.204,326.204,326.204,0.004800000227987766],[1742392200000,326.204,327.164,326.204,327.164,0.009600000455975533],[1742392380000,327.344,328.574,327.344,328.574,0.02250000089406967],[1742392440000,328.994,329.174,328.994,328.994,0.012000000104308128],[1742392500000,328.224,328.644,327.624,327.624,0.01679999940097332],[1742392560000,327.624,327.624,327.624,327.624,0.004800000227987766],[1742392620000,327.624,327.624,327.624,327.624,0.004800000227987766],[1742392800000,327.624,328.044,327.624,328.044,0.014399999752640724],[1742392860000,328.044,328.044,328.044,328.044,0.004800000227987766],[1742392920000,328.044,329.044,328.044,328.234,0.01679999940097332],[1742392980000,329.054,329.054,328.194,328.194,0.01140000019222498],[1742393040000,328.104,328.794,328.104,328.794,0.010499999858438969],[1742393100000,328.794,328.794,328.044,328.044,0.01140000019222498],[1742393220000,328.224,329.934,328.224,329.934,0.012000000104308128],[1742393280000,329.934,329.934,329.934,329.934,0.002400000113993883],[1742393400000,329.934,329.934,329.934,329.934,0.007199999876320362],[1742393520000,329.934,329.934,329.934,329.934,0.009600000455975533],[1742393640000,329.934,330.294,329.914,330.294,0.014399999752640724],[1742393700000,329.914,330.294,329.914,330.294,0.004800000227987766],[1742393760000,330.294,331.574,329.914,329.914,0.019200000911951065],[1742393820000,329.914,329.914,329.914,329.914,0.007199999876320362],[1742394000000,330.554,331.194,329.914,329.914,0.012000000104308128],[1742394120000,329.914,329.914,329.914,329.914,0.002400000113993883],[1742394180000,329.904,329.904,329.904,329.904,0.002400000113993883],[1742394240000,329.644,331.034,329.644,331.034,0.03929999843239784],[1742394300000,329.944,329.944,329.944,329.944,0.007199999876320362],[1742394360000,331.124,331.124,331.124,331.124,0.0032999999821186066],[1742394420000,331.124,331.124,331.124,331.124,0.002400000113993883],[1742394480000,331.124,331.124,331.124,331.124,0.004800000227987766],[1742394780000,331.224,331.644,330.934,330.934,0.01679999940097332],[1742394900000,330.934,330.934,330.934,330.934,0.002400000113993883],[1742395020000,330.934,330.934,330.934,330.934,0.002400000113993883],[1742395080000,331.554,331.554,330.934,330.934,0.010499999858438969],[1742395140000,331.554,331.554,330.934,330.934,0.004800000227987766],[1742395200000,331.554,331.554,330.934,330.934,0.004800000227987766],[1742395260000,331.554,331.644,330.934,331.644,0.009600000455975533],[1742395320000,331.644,331.644,331.644,331.644,0.002400000113993883],[1742395380000,331.484,331.484,331.484,331.484,0.002400000113993883],[1742395440000,331.484,331.484,329.374,329.374,0.014399999752640724],[1742395500000,329.674,329.674,329.374,329.374,0.004800000227987766],[1742395620000,329.794,330.464,329.374,330.464,0.014399999752640724],[1742395680000,330.464,330.464,330.464,330.464,0.004800000227987766],[1742395740000,330.464,330.464,330.464,330.464,0.004800000227987766],[1742395800000,330.464,330.464,329.114,329.114,0.031199999153614044],[1742395860000,329.114,329.114,329.114,329.114,0.004800000227987766],[1742395920000,329.114,329.524,329.114,329.524,0.009600000455975533],[1742395980000,329.524,329.884,329.524,329.884,0.0032999999821186066],[1742396100000,329.884,330.094,329.884,330.094,0.004800000227987766],[1742396220000,330.094,330.094,330.094,330.094,0.007199999876320362],[1742396280000,330.094,330.094,330.094,330.094,0.004800000227987766],[1742396340000,330.094,330.374,330.094,330.374,0.012000000104308128],[1742396400000,330.374,330.794,330.374,330.374,0.01140000019222498],[1742396460000,330.404,330.404,330.374,330.374,0.0032999999821186066],[1742396520000,330.374,331.214,329.304,331.214,0.012299999594688416],[1742396700000,331.214,331.214,331.214,331.214,0.004800000227987766],[1742397000000,331.644,331.714,331.484,331.714,0.007199999876320362],[1742397060000,331.734,331.734,331.714,331.714,0.004800000227987766],[1742397180000,331.724,332.484,331.714,332.404,0.01769999973475933],[1742397300000,332.404,332.404,332.404,332.404,0.002400000113993883],[1742397360000,332.404,332.404,331.714,331.714,0.010499999858438969],[1742397600000,331.714,331.714,331.714,331.714,0.002400000113993883],[1742398140000,331.714,331.714,331.714,331.714,0.002400000113993883],[1742398200000,331.714,331.714,331.714,331.714,0.004800000227987766],[1742398260000,331.714,331.714,331.714,331.714,0.002400000113993883],[1742398320000,331.714,331.714,331.714,331.714,0.004800000227987766],[1742398380000,331.724,331.724,331.724,331.724,0.004800000227987766],[1742398500000,331.714,331.714,331.714,331.714,0.002400000113993883],[1742398680000,331.714,331.714,331.714,331.714,0.004800000227987766],[1742398860000,331.724,331.724,331.714,331.714,0.00570000009611249],[1742398920000,331.724,332.144,331.724,331.724,0.007199999876320362],[1742399100000,331.724,331.724,331.724,331.724,0.004800000227987766],[1742399160000,331.724,331.734,331.724,331.734,0.009600000455975533],[1742399220000,331.734,331.744,331.734,331.744,0.007199999876320362],[1742399280000,331.744,332.534,331.744,332.484,0.024000000208616257],[1742399340000,332.484,332.484,331.724,332.014,0.010499999858438969],[1742399400000,332.014,332.014,331.724,331.724,0.004800000227987766],[1742399460000,331.734,332.284,331.724,332.284,0.010499999858438969],[1742399580000,332.284,332.284,332.284,332.284,0.004800000227987766],[1742399640000,332.284,332.484,332.284,332.484,0.007199999876320362],[1742399760000,332.484,332.484,332.284,332.284,0.008999999612569809],[1742399820000,331.724,331.724,331.714,331.714,0.004800000227987766],[1742399880000,331.714,331.714,331.714,331.714,0.012000000104308128],[1742399940000,331.714,331.714,331.714,331.714,0.002400000113993883],[1742400060000,331.794,331.794,331.714,331.714,0.004800000227987766],[1742400180000,332.224,332.224,332.224,332.224,0.002400000113993883],[1742400240000,332.224,332.224,331.724,332.144,0.007199999876320362],[1742400300000,332.434,332.434,332.434,332.434,0.002400000113993883],[1742400360000,332.694,332.694,332.434,332.434,0.004800000227987766],[1742400420000,332.684,332.714,332.684,332.714,0.004800000227987766],[1742400540000,332.714,332.714,332.434,332.494,0.014399999752640724],[1742400600000,332.494,332.504,332.494,332.504,0.007199999876320362],[1742400660000,332.494,332.514,332.494,332.494,0.008100000210106373],[1742400720000,332.494,332.494,332.494,332.494,0.002400000113993883],[1742400780000,332.314,332.314,331.724,331.734,0.012000000104308128],[1742401260000,330.914,330.914,330.754,330.754,0.009600000455975533],[1742401320000,331.004,331.904,331.004,331.904,0.012000000104308128],[1742401380000,331.874,331.874,331.874,331.874,0.002400000113993883],[1742401500000,331.704,331.704,331.674,331.674,0.004800000227987766],[1742401560000,331.744,331.744,331.744,331.744,0.0008999999845400453],[1742401740000,331.784,331.964,331.784,331.964,0.004800000227987766],[1742401800000,331.784,331.784,331.784,331.784,0.002400000113993883],[1742401860000,330.754,330.754,330.754,330.754,0.007199999876320362],[1742401920000,330.754,331.734,330.754,331.704,0.010499999858438969],[1742401980000,331.704,331.704,331.704,331.704,0.004800000227987766],[1742402040000,331.704,332.024,331.704,332.024,0.008100000210106373],[1742402100000,332.024,332.024,332.024,332.024,0.007199999876320362],[1742402160000,332.024,332.024,332.024,332.024,0.004800000227987766],[1742402220000,332.024,332.034,332.024,332.034,0.014399999752640724],[1742402280000,332.034,332.034,332.034,332.034,0.007199999876320362],[1742402340000,332.034,332.494,332.034,332.484,0.01769999973475933],[1742402400000,332.494,332.494,332.024,332.214,0.012000000104308128],[1742402520000,332.024,332.024,332.024,332.024,0.004800000227987766],[1742402580000,332.024,332.024,332.024,332.024,0.002400000113993883],[1742402640000,332.024,332.214,332.024,332.214,0.004800000227987766],[1742402760000,332.224,332.224,332.224,332.224,0.002400000113993883],[1742402820000,332.334,332.504,332.334,332.504,0.01679999940097332],[1742402880000,332.494,332.504,332.494,332.504,0.007199999876320362],[1742403000000,332.504,333.024,332.504,333.024,0.02879999950528145],[1742403060000,333.024,333.024,332.894,332.894,0.0032999999821186066],[1742403180000,332.894,332.894,332.894,332.894,0.004800000227987766],[1742403240000,332.894,332.894,332.894,332.894,0.002400000113993883],[1742403300000,332.894,332.894,332.894,332.894,0.002400000113993883],[1742403360000,332.894,332.904,332.644,332.714,0.01679999940097332],[1742403420000,332.644,332.714,332.644,332.644,0.00570000009611249],[1742403480000,332.504,332.514,332.504,332.514,0.004800000227987766],[1742403540000,332.524,332.524,332.524,332.524,0.002400000113993883],[1742403600000,332.524,332.524,332.524,332.524,0.002400000113993883],[1742403660000,332.524,333.034,332.524,333.034,0.012000000104308128],[1742403720000,332.564,333.024,332.254,332.424,0.026399999856948853],[1742403780000,332.434,332.494,332.434,332.494,0.009600000455975533],[1742403840000,332.494,332.494,332.494,332.494,0.002400000113993883],[1742403900000,332.494,332.494,332.494,332.494,0.004800000227987766],[1742403960000,332.494,332.494,332.064,332.284,0.00570000009611249],[1742404080000,332.284,332.284,332.284,332.284,0.002400000113993883],[1742404320000,332.304,332.304,332.284,332.284,0.004800000227987766],[1742404380000,332.284,332.284,332.284,332.284,0.004800000227987766],[1742404440000,331.664,332.014,331.664,332.014,0.0032999999821186066],[1742404560000,331.664,331.774,331.664,331.774,0.012000000104308128],[1742404680000,331.774,331.774,331.774,331.774,0.002400000113993883],[1742404920000,331.774,331.774,331.774,331.774,0.002400000113993883],[1742405040000,331.774,331.774,331.604,331.604,0.007199999876320362],[1742405100000,331.434,331.434,331.434,331.434,0.002400000113993883],[1742405160000,331.144,331.144,331.094,331.094,0.007199999876320362],[1742405220000,331.094,331.444,331.094,331.104,0.01679999940097332],[1742405280000,331.214,331.214,331.214,331.214,0.0032999999821186066],[1742405340000,331.214,331.214,331.214,331.214,0.007199999876320362],[1742405400000,331.214,331.704,331.214,331.704,0.007199999876320362],[1742405520000,331.704,331.704,331.704,331.704,0.0017999999690800905],[1742405640000,331.644,331.644,331.644,331.644,0.002400000113993883],[1742405760000,331.914,331.914,331.514,331.514,0.019200000911951065],[1742405820000,331.394,331.704,331.394,331.704,0.0032999999821186066],[1742405880000,331.754,331.754,331.754,331.754,0.002400000113993883],[1742405940000,331.394,332.724,331.394,332.484,0.024000000208616257],[1742406000000,332.484,332.484,332.484,332.484,0.002400000113993883],[1742406180000,332.484,332.484,332.484,332.484,0.002400000113993883],[1742406240000,332.484,332.484,332.484,332.484,0.010499999858438969],[1742406300000,332.484,332.484,332.484,332.484,0.002400000113993883],[1742406360000,332.164,332.164,332.164,332.164,0.002400000113993883],[1742406420000,332.164,332.164,331.104,331.224,0.009600000455975533],[1742406480000,331.104,331.194,331.104,331.194,0.007199999876320362],[1742406660000,331.194,331.384,331.194,331.384,0.004800000227987766],[1742406780000,331.704,331.704,331.704,331.704,0.002400000113993883],[1742406900000,331.514,331.514,331.104,331.104,0.02160000056028366],[1742406960000,330.624,330.624,330.624,330.624,0.007199999876320362],[1742407080000,331.194,331.554,331.194,331.194,0.015300000086426735],[1742407140000,331.194,331.194,331.194,331.194,0.007199999876320362],[1742407200000,326.304,331.724,326.054,331.724,0.017100000753998756],[1742407260000,331.724,331.724,331.694,331.694,0.009600000455975533],[1742407320000,331.694,331.694,331.694,331.694,0.002400000113993883],[1742407440000,331.694,331.694,330.864,331.584,0.009600000455975533],[1742407500000,331.584,331.584,331.584,331.584,0.004800000227987766],[1742407560000,331.584,331.584,331.394,331.394,0.012900000438094139],[1742407620000,331.394,332.054,331.394,331.394,0.007199999876320362],[1742407680000,331.394,332.024,331.394,331.894,0.009600000455975533],[1742407740000,332.464,332.464,331.894,331.894,0.010499999858438969],[1742407800000,331.904,332.484,331.904,332.484,0.012900000438094139],[1742407860000,332.624,332.624,332.624,332.624,0.0032999999821186066],[1742407920000,332.624,332.624,332.624,332.624,0.002400000113993883],[1742407980000,332.624,332.624,332.484,332.484,0.004800000227987766],[1742408040000,332.484,332.484,331.394,331.394,0.020099999383091927],[1742408100000,332.334,332.504,332.064,332.504,0.01140000019222498],[1742408160000,332.504,332.504,332.064,332.064,0.004800000227987766],[1742408220000,332.064,332.064,331.734,331.834,0.012900000438094139],[1742408400000,331.834,331.834,331.834,331.834,0.004800000227987766],[1742408520000,331.834,331.834,331.834,331.834,0.014399999752640724],[1742408580000,331.834,332.014,331.834,332.014,0.004800000227987766],[1742408640000,332.274,332.484,332.274,332.484,0.004800000227987766],[1742408700000,332.534,332.534,331.564,331.644,0.019200000911951065],[1742408820000,331.644,331.644,331.644,331.644,0.002400000113993883],[1742408880000,331.654,331.664,331.644,331.664,0.009600000455975533],[1742408940000,331.704,331.724,331.704,331.724,0.007199999876320362],[1742409000000,332.104,332.214,332.104,332.214,0.008100000210106373],[1742409060000,331.934,332.504,331.934,332.504,0.012900000438094139],[1742409120000,332.674,333.144,332.674,333.034,0.020099999383091927],[1742409180000,333.034,333.034,332.504,332.504,0.02879999950528145],[1742409240000,332.504,332.514,332.504,332.514,0.009600000455975533],[1742409300000,332.514,332.514,332.514,332.514,0.002400000113993883],[1742409420000,332.854,332.874,332.854,332.874,0.00570000009611249],[1742409480000,333.024,333.024,331.694,331.694,0.014399999752640724],[1742409540000,331.694,331.694,331.694,331.694,0.002400000113993883],[1742409600000,332.114,332.114,332.114,332.114,0.0008999999845400453],[1742409660000,332.124,332.464,332.124,332.134,0.008100000210106373],[1742409720000,332.124,332.534,332.124,332.534,0.00419999985024333],[1742409780000,332.664,332.664,332.494,332.504,0.00570000009611249],[1742409840000,332.514,332.734,332.514,332.734,0.006599999964237213],[1742409900000,333.034,333.034,333.034,333.034,0.002400000113993883],[1742409960000,333.024,333.024,332.824,332.824,0.00570000009611249],[1742410020000,331.354,331.354,331.354,331.354,0.002400000113993883],[1742410080000,332.624,332.624,332.624,332.624,0.002400000113993883],[1742410140000,332.724,332.724,332.724,332.724,0.002400000113993883],[1742410200000,332.744,332.744,332.744,332.744,0.007199999876320362],[1742410260000,332.744,332.744,332.554,332.734,0.010499999858438969],[1742410320000,332.744,333.464,332.744,333.324,0.02280000038444996],[1742410380000,333.694,333.994,333.284,333.914,0.01979999989271164],[1742410440000,334.014,334.014,333.094,333.554,0.02669999934732914],[1742410500000,334.044,334.044,334.044,334.044,0.0008999999845400453],[1742410560000,334.274,334.334,334.264,334.334,0.017100000753998756],[1742410620000,334.344,334.354,334.334,334.334,0.006599999964237213],[1742410680000,334.334,334.334,333.554,333.554,0.012900000438094139],[1742410740000,333.554,333.554,333.554,333.554,0.002400000113993883],[1742410800000,333.554,333.554,333.554,333.554,0.009600000455975533],[1742410860000,334.024,334.024,333.554,333.554,0.009600000455975533],[1742410920000,333.494,334.274,333.494,333.984,0.013799999840557575],[1742410980000,333.494,334.054,333.494,334.054,0.004800000227987766],[1742411040000,334.054,334.054,333.504,333.704,0.010499999858438969],[1742411100000,334.264,334.414,333.714,333.714,0.013799999840557575],[1742411160000,333.974,333.974,333.974,333.974,0.007199999876320362],[1742411220000,333.974,334.604,333.974,334.604,0.008100000210106373],[1742411280000,334.604,335.044,333.714,335.044,0.020099999383091927],[1742411340000,335.054,335.054,335.044,335.044,0.009600000455975533],[1742411400000,335.044,335.044,335.044,335.044,0.012000000104308128],[1742411460000,335.044,335.044,334.734,334.734,0.015300000086426735],[1742411520000,334.734,334.734,334.134,334.344,0.01140000019222498],[1742411580000,334.344,334.344,334.344,334.344,0.004800000227987766],[1742411640000,334.554,334.554,334.134,334.134,0.010499999858438969],[1742411700000,334.134,334.734,334.134,334.734,0.004800000227987766],[1742411760000,335.024,335.024,334.734,334.734,0.015300000086426735],[1742411820000,334.734,334.734,334.734,334.734,0.007199999876320362],[1742411880000,334.734,334.734,333.584,333.584,0.015300000086426735],[1742411940000,333.584,334.344,333.584,334.344,0.01860000006854534],[1742412000000,334.274,334.354,332.944,333.434,0.02669999934732914],[1742412060000,333.434,333.584,333.434,333.584,0.010499999858438969],[1742412120000,333.584,333.584,333.584,333.584,0.007199999876320362],[1742412180000,333.584,333.764,333.584,333.584,0.009600000455975533],[1742412240000,332.364,334.264,332.364,333.974,0.020099999383091927],[1742412300000,334.114,334.274,334.114,334.274,0.009600000455975533],[1742412360000,334.114,334.114,332.364,333.034,0.035999998450279236],[1742412420000,332.354,333.034,332.354,332.354,0.014399999752640724],[1742412480000,333.034,333.034,333.034,333.034,0.007199999876320362],[1742412540000,332.684,332.684,332.684,332.684,0.01679999940097332],[1742412600000,332.684,333.324,332.684,332.684,0.025800000876188278],[1742412660000,332.684,333.254,332.684,333.254,0.033900000154972076],[1742412720000,333.254,333.254,333.254,333.254,0.004800000227987766],[1742412840000,333.254,333.254,333.084,333.084,0.007199999876320362],[1742412900000,333.084,333.084,332.454,332.454,0.010499999858438969],[1742412960000,332.494,332.634,332.494,332.634,0.01140000019222498],[1742413020000,332.634,332.634,332.634,332.634,0.007199999876320362],[1742413080000,332.634,332.764,332.634,332.764,0.0032999999821186066],[1742413140000,332.634,332.764,332.634,332.764,0.0032999999821186066],[1742413200000,332.964,333.764,332.964,333.764,0.01769999973475933],[1742413260000,333.234,333.724,333.234,333.724,0.010499999858438969],[1742413320000,333.724,333.724,333.234,333.234,0.009600000455975533],[1742413380000,333.234,333.344,332.624,333.344,0.007199999876320362],[1742413440000,333.654,333.884,333.344,333.884,0.020400000736117363],[1742413500000,333.344,333.364,333.344,333.344,0.007199999876320362],[1742413560000,333.354,333.354,333.354,333.354,0.02160000056028366],[1742413620000,333.354,333.354,333.104,333.104,0.012900000438094139],[1742413680000,332.864,332.954,332.864,332.864,0.012900000438094139],[1742413740000,332.954,332.954,332.864,332.864,0.004800000227987766],[1742413800000,331.924,332.434,331.924,332.434,0.027300000190734863],[1742413860000,332.484,332.504,332.484,332.504,0.00570000009611249],[1742413920000,332.514,332.754,332.494,332.754,0.017999999225139618],[1742413980000,332.754,332.914,332.754,332.914,0.008100000210106373],[1742414040000,332.694,333.084,332.694,333.084,0.03750000149011612],[1742414100000,333.084,333.084,332.234,332.234,0.03480000048875809],[1742414160000,332.254,332.384,331.714,332.384,0.013799999840557575],[1742414220000,332.394,332.394,331.804,331.804,0.02370000071823597],[1742414280000,331.864,332.154,331.804,331.864,0.025800000876188278],[1742414340000,331.864,332.164,331.714,332.044,0.03660000115633011]]