[[1742371200000,5111.652,5111.652,5083.776,5093.714,0.3149999976158142],[1742371260000,5101.999,5101.999,5083.838,5097.745,0.5400000214576721],[1742371320000,5095.621,5097.776,5093.745,5095.683,0.27000001072883606],[1742371380000,5093.807,5095.745,5089.621,5089.621,0.1979999989271164],[1742371440000,5091.869,5091.869,5077.714,5077.745,0.5849999785423279],[1742371500000,5081.807,5089.807,5079.683,5087.714,0.6840000152587891],[1742371560000,5091.869,5095.807,5081.621,5085.683,0.4050000011920929],[1742371620000,5083.999,5085.838,5077.621,5077.807,0.4860000014305115],[1742371680000,5079.838,5079.838,5067.869,5071.838,0.6389999985694885],[1742371740000,5073.714,5073.714,5071.683,5071.999,0.1080000028014183],[1742371800000,5069.745,5071.999,5063.776,5065.652,0.5400000214576721],[1742371860000,5067.745,5069.652,5063.621,5065.807,0.5669999718666077],[1742371920000,5063.683,5065.999,5059.683,5061.838,0.3330000042915344],[1742371980000,5059.745,5063.838,5057.745,5063.776,0.5580000281333923],[1742372040000,5061.683,5063.999,5055.621,5059.745,0.5400000214576721],[1742372100000,5057.999,5069.838,5057.999,5065.652,0.34200000762939453],[1742372160000,5067.838,5069.999,5063.621,5069.745,0.2879999876022339],[1742372220000,5067.683,5075.745,5061.652,5065.999,1.1519999504089355],[1742372280000,5063.776,5069.999,5063.621,5069.999,0.5580000281333923],[1742372340000,5071.869,5077.807,5069.745,5075.838,0.46799999475479126],[1742372400000,5077.807,5081.999,5075.621,5077.807,0.414000004529953],[1742372460000,5079.621,5083.999,5079.621,5079.807,0.2160000056028366],[1742372520000,5079.652,5085.999,5077.621,5083.838,0.5580000281333923],[1742372580000,5081.652,5083.807,5077.683,5077.683,0.3149999976158142],[1742372640000,5079.838,5079.838,5075.621,5079.714,0.2879999876022339],[1742372700000,5077.714,5081.869,5071.999,5073.745,0.6389999985694885],[1742372760000,5071.869,5071.869,5061.683,5061.807,0.44999998807907104],[1742372820000,5063.999,5063.999,5059.621,5061.999,0.7919999957084656],[1742372880000,5059.652,5061.999,5059.621,5059.807,0.44999998807907104],[1742372940000,5061.652,5061.869,5055.652,5055.652,0.45899999141693115],[1742373000000,5057.714,5059.621,5055.621,5055.745,0.5669999718666077],[1742373060000,5057.621,5063.807,5055.652,5061.714,0.36899998784065247],[1742373120000,5063.776,5067.869,5061.652,5065.621,0.5669999718666077],[1742373180000,5067.745,5067.999,5065.652,5067.745,0.296999990940094],[1742373240000,5065.745,5069.745,5065.683,5067.838,0.3240000009536743],[1742373300000,5069.714,5069.999,5065.838,5069.838,0.7200000286102295],[1742373360000,5067.745,5073.869,5067.683,5069.652,0.46799999475479126],[1742373420000,5067.838,5071.838,5067.621,5067.652,0.46799999475479126],[1742373480000,5069.776,5069.869,5067.621,5067.869,0.2879999876022339],[1742373540000,5069.838,5069.999,5061.776,5067.838,0.5580000281333923],[1742373600000,5069.869,5069.869,5063.776,5063.869,0.3330000042915344],[1742373660000,5065.745,5065.807,5059.621,5059.999,0.6029999852180481],[1742373720000,5061.652,5065.838,5059.621,5065.714,0.5130000114440918],[1742373780000,5063.683,5065.838,5059.652,5059.838,0.4860000014305115],[1742373840000,5061.999,5061.999,5057.621,5061.621,0.36000001430511475],[1742373900000,5059.745,5059.869,5055.621,5057.714,0.5580000281333923],[1742373960000,5059.776,5059.999,5057.621,5057.683,0.3059999942779541],[1742374020000,5059.683,5059.683,5049.621,5049.621,0.6299999952316284],[1742374080000,5051.652,5055.776,5049.652,5053.652,0.44999998807907104],[1742374140000,5051.745,5053.869,5051.621,5051.838,0.3779999911785126],[1742374200000,5053.869,5055.838,5051.745,5055.745,0.4860000014305115],[1742374260000,5053.776,5057.807,5053.652,5057.807,0.26100000739097595],[1742374320000,5055.714,5057.776,5053.621,5055.776,0.3240000009536743],[1742374380000,5053.652,5055.776,5045.652,5049.838,0.8009999990463257],[1742374440000,5051.683,5051.869,5049.683,5049.838,0.3240000009536743],[1742374500000,5051.714,5051.776,5047.621,5049.838,0.36899998784065247],[1742374560000,5047.714,5053.776,5047.714,5051.745,0.4410000145435333],[1742374620000,5053.652,5053.807,5049.683,5051.621,0.3059999942779541],[1742374680000,5049.652,5051.999,5049.652,5049.838,0.4410000145435333],[1742374740000,5051.838,5051.999,5049.621,5051.621,0.296999990940094],[1742374800000,5049.999,5053.999,5043.621,5043.869,0.6840000152587891],[1742374860000,5045.807,5049.999,5041.683,5049.999,0.4950000047683716],[1742374920000,5047.714,5055.838,5047.621,5051.621,0.5130000114440918],[1742374980000,5055.999,5055.999,5051.652,5053.683,0.3869999945163727],[1742375040000,5053.652,5053.999,5051.652,5051.714,0.2160000056028366],[1742375100000,5053.869,5055.838,5051.776,5055.838,0.34200000762939453],[1742375160000,5053.807,5059.621,5051.621,5057.714,0.5400000214576721],[1742375220000,5059.999,5059.999,5057.652,5059.621,0.25200000405311584],[1742375280000,5057.776,5057.838,5051.652,5051.652,0.3869999945163727],[1742375340000,5053.621,5053.621,5049.621,5049.621,0.34200000762939453],[1742375400000,5051.869,5051.999,5049.621,5049.838,0.27000001072883606],[1742375460000,5051.776,5051.869,5047.621,5047.652,0.3779999911785126],[1742375520000,5049.714,5051.999,5047.683,5051.869,0.6660000085830688],[1742375580000,5049.999,5053.838,5047.652,5049.683,0.46799999475479126],[1742375640000,5051.621,5051.999,5049.621,5051.869,0.27000001072883606],[1742375700000,5049.869,5061.999,5049.745,5057.683,0.5759999752044678],[1742375760000,5059.621,5069.999,5059.621,5067.745,0.5580000281333923],[1742375820000,5069.652,5071.869,5063.838,5065.776,0.5220000147819519],[1742375880000,5065.714,5065.999,5059.621,5059.652,0.6570000052452087],[1742375940000,5061.745,5065.776,5057.652,5059.869,0.7020000219345093],[1742376000000,5061.869,5065.999,5059.683,5061.621,0.5849999785423279],[1742376060000,5063.652,5063.776,5059.652,5059.652,0.2879999876022339],[1742376120000,5061.652,5063.999,5059.652,5059.999,0.4410000145435333],[1742376180000,5061.999,5061.999,5059.621,5059.683,0.34200000762939453],[1742376240000,5061.869,5063.838,5059.745,5061.869,0.2070000022649765],[1742376300000,5063.621,5063.999,5055.807,5057.745,0.4320000112056732],[1742376360000,5055.683,5057.714,5051.652,5053.838,0.4410000145435333],[1742376420000,5051.869,5053.776,5047.652,5051.714,0.6299999952316284],[1742376480000,5053.683,5057.807,5051.621,5051.621,0.7649999856948853],[1742376540000,5053.621,5055.869,5053.621,5055.869,0.3869999945163727],[1742376600000,5053.745,5055.745,5049.621,5055.714,0.36899998784065247],[1742376660000,5053.838,5061.869,5053.776,5059.838,0.47699999809265137],[1742376720000,5061.869,5061.869,5055.683,5055.683,0.5220000147819519],[1742376780000,5057.869,5061.838,5055.714,5059.776,0.4410000145435333],[1742376840000,5057.652,5061.683,5057.652,5061.683,0.36899998784065247],[1742376900000,5061.999,5063.683,5059.621,5061.869,0.47699999809265137],[1742376960000,5063.621,5067.999,5057.652,5059.776,0.828000009059906],[1742377020000,5061.807,5061.807,5053.621,5053.652,0.7739999890327454],[1742377080000,5055.807,5057.652,5053.621,5053.807,0.18000000715255737],[1742377140000,5055.745,5057.869,5053.652,5055.714,0.27900001406669617],[1742377200000,5057.714,5059.838,5055.683,5059.714,0.27900001406669617],[1742377260000,5057.999,5059.869,5055.869,5057.838,0.27000001072883606],[1742377320000,5055.683,5059.999,5055.621,5057.683,0.35100001096725464],[1742377380000,5059.745,5061.999,5055.838,5057.745,0.3869999945163727],[1742377440000,5059.869,5061.869,5057.652,5061.714,0.36000001430511475],[1742377500000,5059.838,5063.776,5059.652,5061.745,0.44999998807907104],[1742377560000,5063.745,5065.999,5061.621,5063.652,0.531000018119812],[1742377620000,5065.999,5069.869,5063.621,5067.621,0.47699999809265137],[1742377680000,5069.714,5069.807,5065.652,5067.652,0.36000001430511475],[1742377740000,5065.838,5067.745,5061.621,5063.621,0.5040000081062317],[1742377800000,5061.999,5063.999,5059.683,5059.683,0.44999998807907104],[1742377860000,5061.683,5063.869,5059.652,5059.652,0.3779999911785126],[1742377920000,5061.745,5063.999,5061.621,5061.714,0.16200000047683716],[1742377980000,5063.838,5063.869,5059.621,5063.869,0.34200000762939453],[1742378040000,5061.621,5063.869,5061.621,5063.714,0.14399999380111694],[1742378100000,5061.652,5063.999,5061.652,5061.999,0.13500000536441803],[1742378160000,5063.869,5065.999,5061.621,5063.683,0.5400000214576721],[1742378220000,5065.869,5065.999,5063.683,5063.807,0.35100001096725464],[1742378280000,5065.776,5065.807,5061.621,5063.838,0.296999990940094],[1742378340000,5061.776,5065.714,5061.776,5063.776,0.09000000357627869],[1742378400000,5065.869,5067.745,5061.838,5061.999,0.27000001072883606],[1742378460000,5063.714,5063.999,5061.776,5061.776,0.08100000023841858],[1742378520000,5063.652,5065.999,5061.621,5063.999,0.3869999945163727],[1742378580000,5065.807,5067.745,5063.621,5063.683,0.35100001096725464],[1742378640000,5065.807,5065.869,5063.621,5065.683,0.25200000405311584],[1742378700000,5063.745,5069.745,5063.745,5067.621,0.47699999809265137],[1742378760000,5065.869,5067.999,5057.999,5063.999,0.675000011920929],[1742378820000,5061.869,5063.838,5059.621,5061.838,0.34200000762939453],[1742378880000,5059.869,5061.807,5055.621,5059.745,0.4410000145435333],[1742378940000,5057.714,5063.838,5057.714,5063.838,0.34200000762939453],[1742379000000,5061.652,5063.999,5059.807,5061.621,0.36000001430511475],[1742379060000,5059.838,5061.869,5057.807,5059.807,0.34200000762939453],[1742379120000,5057.807,5059.869,5057.621,5059.838,0.3240000009536743],[1742379180000,5057.621,5063.745,5057.621,5063.745,0.47699999809265137],[1742379240000,5061.999,5061.999,5059.652,5061.999,0.2160000056028366],[1742379300000,5059.621,5063.999,5059.621,5061.745,0.2879999876022339],[1742379360000,5063.807,5065.999,5061.652,5065.869,0.3240000009536743],[1742379420000,5063.652,5067.776,5063.652,5067.683,0.36899998784065247],[1742379480000,5065.621,5069.838,5065.621,5069.838,0.2070000022649765],[1742379540000,5067.869,5073.683,5067.683,5071.652,0.414000004529953],[1742379600000,5069.807,5073.776,5069.652,5071.652,0.36000001430511475],[1742379660000,5073.807,5073.807,5069.683,5069.714,0.4230000078678131],[1742379720000,5071.776,5073.807,5069.621,5069.652,0.45899999141693115],[1742379780000,5071.652,5071.745,5067.683,5069.838,0.36899998784065247],[1742379840000,5069.807,5071.999,5067.745,5071.999,0.3240000009536743],[1742379900000,5069.745,5071.999,5069.621,5071.745,0.25200000405311584],[1742379960000,5069.714,5071.838,5069.621,5071.621,0.18000000715255737],[1742380020000,5069.714,5071.999,5069.714,5071.776,0.14399999380111694],[1742380080000,5069.745,5071.838,5069.745,5069.807,0.06300000101327896],[1742380140000,5071.999,5073.838,5069.652,5071.807,0.2160000056028366],[1742380200000,5073.807,5075.838,5071.621,5073.999,0.414000004529953],[1742380260000,5075.745,5081.999,5073.745,5079.869,0.3059999942779541],[1742380320000,5081.838,5081.999,5077.621,5079.745,0.47699999809265137],[1742380380000,5081.807,5081.838,5077.621,5079.714,0.5220000147819519],[1742380440000,5081.714,5081.807,5079.776,5081.807,0.05400000140070915],[1742380500000,5079.621,5081.807,5079.621,5079.714,0.1979999989271164],[1742380560000,5081.621,5081.869,5077.776,5081.869,0.46799999475479126],[1742380620000,5081.776,5085.999,5079.621,5083.714,0.5040000081062317],[1742380680000,5085.807,5089.838,5083.683,5087.869,0.5220000147819519],[1742380740000,5089.621,5091.838,5089.621,5089.807,0.13500000536441803],[1742380800000,5091.838,5093.999,5091.621,5091.621,0.07199999690055847],[1742380860000,5093.652,5093.838,5091.652,5091.838,0.18000000715255737],[1742380920000,5091.776,5093.838,5091.621,5091.621,0.12600000202655792],[1742380980000,5093.652,5095.999,5091.683,5093.745,0.3779999911785126],[1742381040000,5095.714,5097.999,5093.621,5095.621,0.27900001406669617],[1742381100000,5097.869,5099.745,5093.621,5095.869,0.7379999756813049],[1742381160000,5093.683,5097.652,5093.652,5095.621,0.2879999876022339],[1742381220000,5095.652,5097.869,5093.869,5097.838,0.23399999737739563],[1742381280000,5095.999,5097.999,5095.621,5097.838,0.3059999942779541],[1742381340000,5095.714,5097.999,5095.652,5095.652,0.2070000022649765],[1742381400000,5097.621,5097.621,5091.621,5091.745,0.1979999989271164],[1742381460000,5093.838,5095.807,5091.683,5091.999,0.18000000715255737],[1742381520000,5093.869,5093.869,5091.621,5093.745,0.18000000715255737],[1742381580000,5091.714,5093.869,5091.621,5093.776,0.27000001072883606],[1742381640000,5091.683,5093.683,5089.714,5089.714,0.26100000739097595],[1742381700000,5089.869,5091.745,5089.776,5091.652,0.14399999380111694],[1742381760000,5089.621,5091.838,5085.652,5085.652,0.16200000047683716],[1742381820000,5087.621,5087.776,5081.621,5083.869,0.5490000247955322],[1742381880000,5081.683,5083.869,5081.683,5083.838,0.1080000028014183],[1742381940000,5081.652,5085.869,5081.652,5083.745,0.35100001096725464],[1742382000000,5085.714,5085.714,5073.621,5073.621,0.5759999752044678],[1742382060000,5075.714,5079.999,5073.683,5075.714,0.3059999942779541],[1742382120000,5077.621,5077.999,5075.652,5075.807,0.3059999942779541],[1742382180000,5077.869,5077.869,5075.621,5075.838,0.1979999989271164],[1742382240000,5077.714,5077.838,5073.714,5077.838,0.3779999911785126],[1742382300000,5073.999,5077.838,5073.714,5075.869,0.27000001072883606],[1742382360000,5073.652,5075.807,5069.999,5069.999,0.27000001072883606],[1742382420000,5071.999,5075.745,5071.652,5073.652,0.2160000056028366],[1742382480000,5075.999,5075.999,5071.652,5073.714,0.44999998807907104],[1742382540000,5071.683,5073.999,5071.652,5073.999,0.25200000405311584],[1742382600000,5073.652,5075.999,5073.652,5075.652,0.23399999737739563],[1742382660000,5073.714,5077.999,5073.714,5075.714,0.47699999809265137],[1742382720000,5077.621,5077.999,5073.683,5073.869,0.3240000009536743],[1742382780000,5075.869,5079.869,5075.869,5079.652,0.2160000056028366],[1742382840000,5077.652,5079.683,5077.652,5077.652,0.09000000357627869],[1742382900000,5079.999,5079.999,5075.652,5075.652,0.46799999475479126],[1742382960000,5077.652,5081.776,5075.621,5079.683,0.46799999475479126],[1742383020000,5081.776,5081.776,5075.683,5077.652,0.5040000081062317],[1742383080000,5079.869,5079.869,5077.621,5079.621,0.23399999737739563],[1742383140000,5077.807,5079.999,5075.621,5075.652,0.4950000047683716],[1742383200000,5077.683,5079.807,5075.652,5079.807,0.25200000405311584],[1742383260000,5077.714,5083.745,5077.714,5079.999,0.3959999978542328],[1742383320000,5081.807,5081.807,5077.652,5079.652,0.3059999942779541],[1742383380000,5077.869,5079.999,5075.869,5077.621,0.3059999942779541],[1742383440000,5075.838,5079.807,5075.652,5079.714,0.2160000056028366],[1742383500000,5077.683,5081.776,5075.621,5075.776,0.4860000014305115],[1742383560000,5077.869,5077.869,5075.621,5077.776,0.27900001406669617],[1742383620000,5075.652,5077.714,5073.621,5073.621,0.296999990940094],[1742383680000,5075.869,5075.869,5069.776,5069.776,0.17100000381469727],[1742383740000,5071.683,5071.999,5069.621,5071.652,0.414000004529953],[1742383800000,5069.838,5073.999,5065.652,5073.999,0.45899999141693115],[1742383860000,5071.807,5073.838,5069.621,5071.776,0.414000004529953],[1742383920000,5069.621,5071.999,5069.621,5071.652,0.5490000247955322],[1742383980000,5069.652,5071.999,5069.652,5069.683,0.4320000112056732],[1742384040000,5071.745,5073.807,5069.621,5069.869,0.2879999876022339],[1742384100000,5071.869,5071.999,5069.652,5071.838,0.22499999403953552],[1742384160000,5069.776,5075.745,5069.776,5075.745,0.24300000071525574],[1742384220000,5073.621,5075.807,5071.714,5075.683,0.25200000405311584],[1742384280000,5073.776,5075.869,5073.714,5073.714,0.05400000140070915],[1742384340000,5075.745,5077.807,5073.683,5075.745,0.25200000405311584],[1742384400000,5077.621,5079.807,5075.714,5077.807,0.414000004529953],[1742384460000,5079.838,5081.869,5077.621,5079.621,0.4050000011920929],[1742384520000,5081.683,5083.999,5079.683,5081.776,0.36899998784065247],[1742384580000,5083.621,5083.869,5079.621,5079.999,0.531000018119812],[1742384640000,5081.869,5081.869,5079.714,5081.869,0.2070000022649765],[1742384700000,5079.999,5081.869,5077.714,5081.652,0.531000018119812],[1742384760000,5079.999,5079.999,5077.714,5079.683,0.18000000715255737],[1742384820000,5077.776,5085.869,5077.745,5083.745,0.47699999809265137],[1742384880000,5085.869,5085.999,5083.714,5085.745,0.15299999713897705],[1742384940000,5083.869,5087.869,5083.621,5083.869,0.4050000011920929],[1742385000000,5085.714,5085.999,5083.621,5083.807,0.296999990940094],[1742385060000,5085.714,5085.999,5083.652,5083.838,0.1889999955892563],[1742385120000,5085.807,5085.807,5083.652,5085.652,0.3149999976158142],[1742385180000,5083.807,5085.999,5083.652,5083.869,0.3959999978542328],[1742385240000,5085.776,5085.869,5079.683,5079.714,0.36000001430511475],[1742385300000,5081.838,5081.869,5079.621,5079.999,0.18000000715255737],[1742385360000,5081.838,5081.999,5075.807,5079.714,0.47699999809265137],[1742385420000,5081.621,5081.999,5079.683,5081.621,0.18000000715255737],[1742385480000,5079.683,5081.999,5077.621,5079.621,0.36899998784065247],[1742385540000,5077.838,5079.999,5077.621,5077.807,0.34200000762939453],[1742385600000,5079.683,5081.869,5077.683,5079.776,0.4320000112056732],[1742385660000,5081.652,5085.869,5079.745,5085.869,0.4050000011920929],[1742385720000,5083.838,5085.869,5083.714,5083.745,0.23399999737739563],[1742385780000,5085.621,5087.999,5085.621,5087.652,0.23399999737739563],[1742385840000,5085.683,5087.869,5085.683,5085.714,0.1979999989271164],[1742385900000,5087.869,5087.999,5083.621,5085.683,0.3059999942779541],[1742385960000,5085.714,5085.869,5073.807,5073.807,0.47699999809265137],[1742386020000,5075.807,5075.807,5067.652,5069.714,0.6660000085830688],[1742386080000,5071.838,5071.999,5069.745,5071.999,0.16200000047683716],[1742386140000,5069.652,5073.999,5069.652,5073.869,0.23399999737739563],[1742386200000,5071.714,5073.999,5071.621,5071.869,0.3149999976158142],[1742386260000,5073.999,5077.714,5071.745,5075.807,0.4410000145435333],[1742386320000,5077.807,5081.745,5077.621,5079.776,0.5400000214576721],[1742386380000,5081.776,5081.999,5079.621,5079.621,0.296999990940094],[1742386440000,5081.807,5081.807,5077.999,5081.807,0.14399999380111694],[1742386500000,5079.776,5083.999,5079.776,5081.714,0.18000000715255737],[1742386560000,5083.776,5083.838,5081.652,5081.776,0.12600000202655792],[1742386620000,5083.745,5085.999,5081.776,5083.621,0.45899999141693115],[1742386680000,5081.745,5083.999,5081.683,5083.838,0.27000001072883606],[1742386740000,5083.745,5083.999,5081.621,5081.999,0.25200000405311584],[1742386800000,5083.807,5083.869,5081.652,5083.869,0.36000001430511475],[1742386860000,5081.776,5083.999,5081.621,5083.745,0.6299999952316284],[1742386920000,5081.999,5085.838,5081.683,5083.714,0.3240000009536743],[1742386980000,5085.652,5085.869,5083.621,5083.621,0.1979999989271164],[1742387040000,5081.621,5085.869,5081.621,5083.999,0.47699999809265137],[1742387100000,5083.838,5083.869,5081.621,5081.621,0.4860000014305115],[1742387160000,5081.999,5083.999,5081.621,5083.999,0.25200000405311584],[1742387220000,5083.776,5085.999,5081.714,5083.869,0.22499999403953552],[1742387280000,5085.745,5085.776,5083.621,5083.776,0.2160000056028366],[1742387340000,5085.745,5087.999,5083.807,5085.745,0.2070000022649765],[1742387400000,5087.745,5089.776,5085.652,5085.869,0.26100000739097595],[1742387460000,5087.999,5089.807,5085.745,5085.745,0.34200000762939453],[1742387520000,5087.621,5087.999,5085.652,5085.807,0.3959999978542328],[1742387580000,5087.745,5087.838,5085.683,5085.683,0.1889999955892563],[1742387640000,5087.652,5089.745,5081.683,5081.869,0.414000004529953],[1742387700000,5083.838,5083.838,5079.621,5079.683,0.3959999978542328],[1742387760000,5081.869,5081.869,5079.652,5079.714,0.1080000028014183],[1742387820000,5081.999,5081.999,5079.683,5079.714,0.15299999713897705],[1742387880000,5081.621,5085.776,5079.652,5085.621,0.46799999475479126],[1742387940000,5083.869,5087.838,5083.652,5085.776,0.22499999403953552],[1742388000000,5087.745,5089.652,5085.621,5087.652,0.2879999876022339],[1742388060000,5085.714,5089.869,5085.714,5087.652,0.23399999737739563],[1742388120000,5089.776,5089.999,5085.621,5085.621,0.3240000009536743],[1742388180000,5087.869,5087.869,5085.652,5085.714,0.07199999690055847],[1742388240000,5087.683,5087.999,5079.621,5087.683,0.5759999752044678],[1742388300000,5085.869,5087.838,5083.621,5087.838,0.593999981880188],[1742388360000,5085.621,5087.745,5085.621,5085.776,0.09000000357627869],[1742388420000,5087.776,5087.776,5085.652,5085.838,0.18000000715255737],[1742388480000,5087.807,5087.838,5085.807,5087.838,0.05400000140070915],[1742388540000,5085.683,5089.807,5085.683,5087.683,0.47699999809265137],[1742388600000,5085.652,5089.838,5085.621,5087.999,0.3059999942779541],[1742388660000,5089.999,5091.999,5087.807,5091.807,0.5130000114440918],[1742388720000,5089.714,5091.999,5089.621,5091.807,0.3779999911785126],[1742388780000,5089.999,5093.999,5089.652,5093.838,0.4860000014305115],[1742388840000,5091.714,5095.999,5091.714,5095.776,0.5040000081062317],[1742388900000,5093.838,5097.999,5093.652,5097.999,0.16200000047683716],[1742388960000,5095.745,5097.869,5095.714,5097.652,0.15299999713897705],[1742389020000,5095.807,5097.838,5095.745,5095.745,0.12600000202655792],[1742389080000,5097.807,5097.869,5093.714,5093.869,0.25200000405311584],[1742389140000,5095.621,5095.869,5093.652,5095.745,0.18000000715255737],[1742389200000,5093.807,5097.869,5093.621,5095.683,0.26100000739097595],[1742389260000,5097.714,5097.869,5093.807,5095.807,0.2160000056028366],[1742389320000,5095.621,5097.999,5093.714,5095.683,0.4860000014305115],[1742389380000,5097.745,5097.869,5095.621,5097.683,0.23399999737739563],[1742389440000,5095.999,5097.999,5095.652,5095.838,0.0989999994635582],[1742389500000,5097.869,5097.869,5095.621,5097.869,0.3330000042915344],[1742389560000,5095.714,5097.999,5095.621,5095.745,0.296999990940094],[1742389620000,5097.807,5099.869,5095.652,5095.999,0.6029999852180481],[1742389680000,5097.745,5097.869,5087.621,5091.652,0.675000011920929],[1742389740000,5091.807,5095.807,5091.807,5093.683,0.1889999955892563],[1742389800000,5093.683,5093.869,5087.621,5087.652,0.27000001072883606],[1742389860000,5089.714,5093.999,5087.652,5091.999,0.26100000739097595],[1742389920000,5093.714,5095.999,5091.621,5093.683,0.27000001072883606],[1742389980000,5095.838,5095.869,5091.621,5091.838,0.47699999809265137],[1742390040000,5093.745,5093.869,5091.652,5091.999,0.26100000739097595],[1742390100000,5093.838,5093.999,5091.621,5093.838,0.47699999809265137],[1742390160000,5091.838,5093.869,5089.745,5093.869,0.414000004529953],[1742390220000,5091.652,5093.869,5089.652,5089.652,0.1080000028014183],[1742390280000,5091.807,5091.999,5089.683,5089.683,0.07199999690055847],[1742390340000,5091.621,5091.999,5089.621,5091.807,0.09000000357627869],[1742390400000,5089.807,5091.869,5083.683,5085.838,0.531000018119812],[1742390460000,5087.807,5089.999,5085.683,5085.714,0.45899999141693115],[1742390520000,5087.621,5087.776,5081.621,5083.652,0.5400000214576721],[1742390580000,5085.714,5085.714,5081.683,5083.807,0.1889999955892563],[1742390640000,5081.776,5083.999,5081.621,5083.714,0.14399999380111694],[1742390700000,5081.652,5087.999,5081.652,5085.621,0.3779999911785126],[1742390760000,5087.745,5087.999,5085.652,5085.999,0.1979999989271164],[1742390820000,5087.807,5087.838,5085.745,5087.776,0.18000000715255737],[1742390880000,5085.807,5087.807,5085.807,5087.807,0.04500000178813934],[1742390940000,5085.714,5089.838,5085.714,5089.776,0.13500000536441803],[1742391000000,5085.714,5087.999,5079.683,5085.745,0.9990000128746033],[1742391060000,5083.776,5083.869,5079.621,5079.652,0.6570000052452087],[1742391120000,5077.807,5081.869,5077.621,5079.714,0.6660000085830688],[1742391180000,5081.807,5083.999,5079.621,5081.776,0.8100000023841858],[1742391240000,5083.621,5083.999,5079.776,5081.714,0.5580000281333923],[1742391300000,5079.714,5081.999,5079.621,5079.714,0.44999998807907104],[1742391360000,5081.807,5081.838,5073.683,5075.683,0.6570000052452087],[1742391420000,5073.776,5077.999,5073.621,5075.683,0.5130000114440918],[1742391480000,5077.714,5077.807,5073.621,5073.999,0.5400000214576721],[1742391540000,5075.621,5075.776,5069.621,5071.869,0.9179999828338623],[1742391600000,5073.838,5073.869,5069.745,5071.807,0.7200000286102295],[1742391660000,5071.807,5071.838,5069.621,5069.652,0.36000001430511475],[1742391720000,5071.869,5071.999,5069.621,5069.838,0.3059999942779541],[1742391780000,5071.807,5071.869,5069.652,5071.652,0.3330000042915344],[1742391840000,5069.838,5071.807,5063.621,5065.714,0.593999981880188],[1742391900000,5063.621,5063.999,5061.621,5061.745,0.45899999141693115],[1742391960000,5063.683,5067.807,5061.869,5065.776,0.4320000112056732],[1742392020000,5063.621,5065.807,5063.621,5065.714,0.3330000042915344],[1742392080000,5063.652,5067.869,5063.652,5065.683,0.6119999885559082],[1742392140000,5065.776,5067.999,5059.621,5061.714,0.7110000252723694],[1742392200000,5059.776,5063.999,5057.683,5061.714,0.47699999809265137],[1742392260000,5063.838,5063.999,5061.621,5061.714,0.25200000405311584],[1742392320000,5063.652,5065.869,5061.621,5063.999,0.6299999952316284],[1742392380000,5065.621,5065.807,5061.621,5063.714,0.7919999957084656],[1742392440000,5063.621,5065.776,5061.621,5063.652,0.6930000185966492],[1742392500000,5065.999,5065.999,5061.621,5063.807,0.5490000247955322],[1742392560000,5063.683,5067.869,5061.652,5067.621,0.6480000019073486],[1742392620000,5065.807,5067.999,5065.621,5065.652,0.5400000214576721],[1742392680000,5067.838,5069.807,5065.621,5067.776,0.34200000762939453],[1742392740000,5065.838,5069.869,5065.621,5065.745,0.36899998784065247],[1742392800000,5067.714,5071.999,5065.652,5069.999,0.8100000023841858],[1742392860000,5071.869,5075.999,5069.652,5075.869,0.828000009059906],[1742392920000,5073.621,5075.999,5069.652,5069.999,0.6480000019073486],[1742392980000,5071.745,5073.683,5069.621,5071.999,0.5849999785423279],[1742393040000,5071.807,5071.999,5069.621,5069.776,0.6119999885559082],[1742393100000,5071.714,5075.838,5071.621,5073.745,0.34200000762939453],[1742393160000,5075.745,5075.999,5071.621,5073.745,0.7919999957084656],[1742393220000,5075.807,5075.807,5071.652,5071.745,0.6209999918937683],[1742393280000,5073.683,5073.999,5065.621,5067.838,0.531000018119812],[1742393340000,5065.652,5071.838,5065.621,5069.621,0.44999998807907104],[1742393400000,5071.869,5073.838,5069.683,5071.745,0.23399999737739563],[1742393460000,5073.838,5073.869,5071.621,5071.621,0.414000004529953],[1742393520000,5073.869,5073.869,5067.621,5069.999,0.4410000145435333],[1742393580000,5067.807,5069.999,5063.652,5067.621,0.8190000057220459],[1742393640000,5065.807,5067.999,5065.652,5067.683,0.7829999923706055],[1742393700000,5065.652,5067.999,5063.621,5065.621,0.5849999785423279],[1742393760000,5063.838,5065.652,5061.652,5063.652,0.23399999737739563],[1742393820000,5061.838,5065.869,5061.683,5065.745,0.4230000078678131],[1742393880000,5063.621,5069.745,5063.621,5065.776,0.46799999475479126],[1742393940000,5067.838,5067.869,5063.621,5065.838,0.4860000014305115],[1742394000000,5063.745,5067.999,5063.621,5065.652,0.7289999723434448],[1742394060000,5067.652,5067.838,5063.621,5063.869,0.4230000078678131],[1742394120000,5065.999,5067.776,5063.621,5067.714,0.4320000112056732],[1742394180000,5067.807,5067.999,5063.714,5067.807,0.414000004529953],[1742394240000,5065.999,5073.999,5065.714,5073.807,0.4230000078678131],[1742394300000,5071.807,5073.999,5071.621,5073.807,0.27900001406669617],[1742394360000,5071.776,5077.869,5071.776,5075.621,0.3779999911785126],[1742394420000,5077.621,5077.999,5073.621,5075.776,0.4230000078678131],[1742394480000,5077.838,5077.999,5075.652,5077.807,0.531000018119812],[1742394540000,5077.776,5077.776,5075.621,5077.776,0.1979999989271164],[1742394600000,5075.776,5079.999,5075.776,5079.776,0.4230000078678131],[1742394660000,5077.745,5077.838,5071.621,5075.652,0.6209999918937683],[1742394720000,5077.714,5077.999,5075.621,5077.838,0.8190000057220459],[1742394780000,5075.652,5079.776,5075.652,5075.652,0.3240000009536743],[1742394840000,5077.776,5079.999,5077.621,5077.714,0.6299999952316284],[1742394900000,5079.745,5079.999,5077.683,5079.683,0.4860000014305115],[1742394960000,5077.745,5081.869,5077.621,5077.776,0.6209999918937683],[1742395020000,5079.999,5079.999,5075.683,5075.683,0.2070000022649765],[1742395080000,5077.621,5079.745,5075.621,5077.838,0.46799999475479126],[1742395140000,5079.621,5081.807,5077.745,5079.838,0.27000001072883606],[1742395200000,5081.776,5081.999,5079.621,5081.999,0.2879999876022339],[1742395260000,5079.652,5081.999,5079.652,5081.745,0.26100000739097595],[1742395320000,5079.776,5083.776,5079.621,5081.714,0.45899999141693115],[1742395380000,5083.999,5083.999,5081.621,5081.776,0.3240000009536743],[1742395440000,5083.776,5085.999,5081.683,5081.807,0.45899999141693115],[1742395500000,5083.621,5085.999,5079.807,5081.683,0.5040000081062317],[1742395560000,5079.683,5081.683,5075.652,5077.683,0.5400000214576721],[1742395620000,5079.869,5083.999,5077.745,5081.838,0.5490000247955322],[1742395680000,5083.714,5083.869,5079.621,5079.714,0.6570000052452087],[1742395740000,5081.745,5081.999,5079.621,5081.869,0.6840000152587891],[1742395800000,5079.807,5083.807,5079.714,5081.683,0.3149999976158142],[1742395860000,5083.776,5083.999,5081.621,5081.869,0.34200000762939453],[1742395920000,5085.807,5089.999,5083.621,5089.745,0.7110000252723694],[1742395980000,5087.869,5089.869,5085.869,5089.714,0.6209999918937683],[1742396040000,5087.652,5089.807,5087.621,5089.745,0.2160000056028366],[1742396100000,5087.838,5089.869,5087.683,5089.652,0.296999990940094],[1742396160000,5087.745,5089.838,5083.621,5083.621,0.7289999723434448],[1742396220000,5085.999,5089.999,5083.652,5089.652,0.6209999918937683],[1742396280000,5087.999,5089.869,5087.683,5089.714,0.26100000739097595],[1742396340000,5087.776,5089.999,5085.683,5087.745,0.5669999718666077],[1742396400000,5089.714,5091.999,5087.652,5087.714,0.8730000257492065],[1742396460000,5089.776,5091.999,5085.621,5091.807,0.7379999756813049],[1742396520000,5089.745,5095.838,5089.621,5091.745,0.9629999995231628],[1742396580000,5093.683,5093.999,5091.621,5091.807,0.22499999403953552],[1742396640000,5093.683,5093.869,5091.652,5091.999,0.34200000762939453],[1742396700000,5093.776,5093.999,5091.621,5093.714,0.4230000078678131],[1742396760000,5091.745,5093.999,5089.683,5089.807,0.3240000009536743],[1742396820000,5091.745,5091.999,5089.621,5089.714,0.2879999876022339],[1742396880000,5091.652,5091.999,5089.652,5091.745,0.17100000381469727],[1742396940000,5091.745,5091.869,5087.652,5089.776,0.6209999918937683],[1742397000000,5091.745,5091.999,5089.683,5091.869,0.3959999978542328],[1742397060000,5089.869,5091.999,5089.683,5089.999,0.4950000047683716],[1742397120000,5091.683,5091.869,5087.621,5087.621,0.4050000011920929],[1742397180000,5089.999,5089.999,5087.621,5087.652,0.24300000071525574],[1742397240000,5089.714,5089.745,5081.683,5081.807,0.414000004529953],[1742397300000,5083.745,5085.683,5081.621,5081.652,0.3779999911785126],[1742397360000,5083.652,5083.776,5081.683,5083.652,0.07199999690055847],[1742397420000,5081.621,5087.869,5081.621,5087.745,0.3240000009536743],[1742397480000,5087.652,5089.869,5087.621,5089.869,0.25200000405311584],[1742397540000,5087.869,5089.838,5087.652,5087.869,0.296999990940094],[1742397600000,5089.683,5091.999,5089.621,5089.621,0.531000018119812],[1742397660000,5091.807,5091.999,5087.714,5089.999,0.4950000047683716],[1742397720000,5091.714,5091.999,5089.652,5089.999,0.296999990940094],[1742397780000,5091.869,5093.869,5089.652,5091.869,0.3959999978542328],[1742397840000,5093.745,5093.869,5091.999,5093.869,0.06300000101327896],[1742397900000,5091.683,5095.999,5091.683,5095.683,0.4230000078678131],[1742397960000,5093.838,5095.999,5091.621,5091.652,0.3240000009536743],[1742398020000,5093.683,5093.869,5091.621,5091.652,0.36000001430511475],[1742398080000,5093.683,5093.869,5091.621,5091.745,0.26100000739097595],[1742398140000,5093.652,5095.838,5091.683,5095.714,0.27000001072883606],[1742398200000,5093.869,5095.999,5093.621,5093.714,0.4320000112056732],[1742398260000,5095.652,5097.999,5093.652,5093.999,0.6480000019073486],[1742398320000,5095.714,5095.999,5091.714,5093.838,0.7110000252723694],[1742398380000,5091.776,5093.807,5089.683,5089.714,0.3149999976158142],[1742398440000,5091.776,5093.999,5089.652,5093.869,0.17100000381469727],[1742398500000,5091.683,5093.999,5091.652,5091.999,0.36899998784065247],[1742398560000,5093.807,5093.838,5089.838,5089.999,0.14399999380111694],[1742398620000,5091.745,5093.999,5089.652,5091.999,0.2879999876022339],[1742398680000,5093.745,5093.999,5089.683,5091.776,0.36899998784065247],[1742398740000,5089.714,5091.999,5089.652,5089.745,0.18000000715255737],[1742398800000,5091.807,5101.838,5091.683,5099.621,0.4410000145435333],[1742398860000,5099.776,5099.999,5095.683,5095.807,0.45899999141693115],[1742398920000,5097.745,5097.869,5095.621,5095.714,0.2879999876022339],[1742398980000,5097.621,5099.869,5097.621,5097.776,0.3779999911785126],[1742399040000,5099.776,5099.807,5097.621,5097.776,0.2160000056028366],[1742399100000,5099.683,5101.838,5097.652,5099.714,0.36899998784065247],[1742399160000,5097.714,5099.999,5097.652,5097.999,0.3059999942779541],[1742399220000,5099.807,5099.999,5097.621,5099.838,0.4950000047683716],[1742399280000,5097.776,5097.999,5095.621,5095.621,0.13500000536441803],[1742399340000,5097.621,5099.999,5095.683,5097.652,0.3779999911785126],[1742399400000,5099.621,5099.999,5097.745,5099.652,0.16200000047683716],[1742399460000,5097.807,5099.838,5095.621,5097.745,0.3059999942779541],[1742399520000,5099.807,5099.807,5095.745,5097.745,0.35100001096725464],[1742399580000,5099.776,5099.869,5097.652,5097.807,0.3330000042915344],[1742399640000,5099.776,5099.838,5097.683,5097.807,0.3869999945163727],[1742399700000,5099.745,5099.999,5095.652,5097.745,0.4950000047683716],[1742399760000,5099.999,5107.869,5097.714,5105.999,0.6840000152587891],[1742399820000,5107.807,5107.807,5099.621,5101.621,0.4410000145435333],[1742399880000,5099.776,5105.999,5099.776,5105.621,0.746999979019165],[1742399940000,5103.683,5107.999,5103.652,5107.745,0.26100000739097595],[1742400000000,5107.683,5109.869,5103.714,5107.745,0.5400000214576721],[1742400060000,5105.745,5111.714,5105.745,5111.652,0.5130000114440918],[1742400120000,5109.869,5109.869,5107.683,5109.776,0.34200000762939453],[1742400180000,5107.714,5109.999,5107.621,5107.621,0.24300000071525574],[1742400240000,5109.807,5109.999,5107.621,5107.714,0.3779999911785126],[1742400300000,5109.869,5109.869,5103.652,5103.999,0.23399999737739563],[1742400360000,5105.652,5107.999,5103.621,5105.652,0.5220000147819519],[1742400420000,5107.745,5113.999,5105.621,5111.621,0.6660000085830688],[1742400480000,5113.714,5113.776,5109.621,5111.714,0.3779999911785126],[1742400540000,5109.683,5111.714,5105.776,5109.621,0.6119999885559082],[1742400600000,5107.714,5111.999,5107.714,5107.807,0.296999990940094],[1742400660000,5109.869,5109.869,5107.621,5109.776,0.25200000405311584],[1742400720000,5107.869,5111.999,5107.869,5109.776,0.3149999976158142],[1742400780000,5111.652,5115.807,5107.869,5113.999,0.6930000185966492],[1742400840000,5111.745,5115.869,5111.683,5115.869,0.414000004529953],[1742400900000,5113.683,5115.999,5113.683,5113.807,0.4050000011920929],[1742400960000,5115.683,5115.869,5113.714,5113.776,0.25200000405311584],[1742401020000,5115.869,5117.999,5113.652,5117.621,0.4320000112056732],[1742401080000,5115.838,5117.869,5113.714,5117.714,0.4410000145435333],[1742401140000,5115.999,5117.869,5113.652,5115.999,0.6029999852180481],[1742401200000,5113.999,5115.999,5111.683,5115.621,0.4320000112056732],[1742401260000,5113.683,5117.869,5113.683,5115.652,0.2879999876022339],[1742401320000,5117.621,5117.745,5113.652,5115.869,0.3240000009536743],[1742401380000,5113.683,5115.869,5111.714,5111.714,0.4320000112056732],[1742401440000,5113.652,5115.999,5111.652,5113.652,0.6930000185966492],[1742401500000,5115.869,5117.807,5113.776,5115.869,0.4410000145435333],[1742401560000,5113.714,5115.999,5113.621,5113.621,0.35100001096725464],[1742401620000,5115.714,5117.999,5113.714,5117.652,0.3240000009536743],[1742401680000,5115.776,5121.807,5115.621,5121.807,0.5220000147819519],[1742401740000,5119.999,5121.869,5113.999,5115.714,0.7020000219345093]]