[[1742371200000,4528.908,4528.908,4506.824,4515.824,0.34200000762939453],[1742371260000,4516.908,4523.887,4516.824,4521.887,0.45899999141693115],[1742371320000,4522.824,4522.824,4516.803,4516.866,0.4860000014305115],[1742371380000,4517.845,4517.929,4514.803,4515.824,0.35100001096725464],[1742371440000,4514.999,4521.999,4514.999,4520.999,0.47699999809265137],[1742371500000,4521.824,4535.929,4520.824,4534.824,0.6209999918937683],[1742371560000,4533.908,4536.866,4528.803,4529.824,0.3059999942779541],[1742371620000,4528.887,4529.999,4523.999,4523.999,0.3059999942779541],[1742371680000,4522.845,4523.999,4516.803,4520.824,0.45899999141693115],[1742371740000,4519.866,4523.999,4519.803,4522.929,0.5040000081062317],[1742371800000,4523.887,4523.999,4520.803,4520.887,0.5759999752044678],[1742371860000,4521.803,4522.866,4519.803,4519.824,0.36000001430511475],[1742371920000,4520.887,4522.999,4519.803,4522.929,0.3240000009536743],[1742371980000,4521.803,4524.929,4520.803,4524.929,0.3059999942779541],[1742372040000,4525.908,4525.908,4517.908,4520.866,0.4860000014305115],[1742372100000,4519.866,4522.866,4519.824,4520.929,0.4320000112056732],[1742372160000,4521.803,4523.999,4519.824,4522.929,0.5040000081062317],[1742372220000,4523.908,4526.866,4520.929,4522.999,0.414000004529953],[1742372280000,4523.908,4524.845,4519.824,4523.887,0.4950000047683716],[1742372340000,4524.929,4528.929,4523.824,4524.866,0.414000004529953],[1742372400000,4525.887,4527.929,4524.803,4526.908,0.4410000145435333],[1742372460000,4525.929,4527.887,4524.845,4526.866,0.5220000147819519],[1742372520000,4525.999,4526.999,4524.803,4525.803,0.36000001430511475],[1742372580000,4526.999,4527.908,4524.803,4526.845,0.4050000011920929],[1742372640000,4525.929,4526.824,4524.803,4524.866,0.3869999945163727],[1742372700000,4525.999,4526.999,4522.845,4523.824,0.3959999978542328],[1742372760000,4522.803,4523.803,4518.824,4519.999,0.4410000145435333],[1742372820000,4520.824,4523.887,4520.803,4522.866,0.27000001072883606],[1742372880000,4523.803,4524.908,4521.887,4523.908,0.3330000042915344],[1742372940000,4524.824,4524.908,4520.845,4521.845,0.24300000071525574],[1742373000000,4520.845,4520.845,4514.824,4514.824,0.44999998807907104],[1742373060000,4515.887,4517.929,4514.845,4516.999,0.3959999978542328],[1742373120000,4515.866,4516.999,4515.824,4516.908,0.3330000042915344],[1742373180000,4515.999,4516.999,4513.887,4516.999,0.36899998784065247],[1742373240000,4515.845,4516.999,4515.803,4515.908,0.27900001406669617],[1742373300000,4516.908,4516.908,4512.908,4514.908,0.414000004529953],[1742373360000,4513.845,4516.999,4512.845,4513.845,0.4050000011920929],[1742373420000,4514.866,4514.929,4508.845,4509.999,0.3330000042915344],[1742373480000,4508.803,4512.929,4507.845,4512.887,0.3779999911785126],[1742373540000,4511.929,4514.929,4510.866,4514.929,0.4860000014305115],[1742373600000,4515.999,4516.929,4513.845,4515.999,0.5040000081062317],[1742373660000,4514.845,4516.929,4514.803,4514.824,0.4230000078678131],[1742373720000,4515.999,4516.887,4513.803,4516.887,0.44999998807907104],[1742373780000,4515.999,4516.999,4514.824,4516.866,0.3330000042915344],[1742373840000,4515.929,4517.929,4514.887,4516.999,0.414000004529953],[1742373900000,4515.824,4517.999,4515.824,4516.803,0.4050000011920929],[1742373960000,4517.866,4517.908,4515.803,4516.824,0.44999998807907104],[1742374020000,4515.999,4517.999,4515.824,4517.999,0.34200000762939453],[1742374080000,4516.824,4518.908,4516.824,4517.866,0.2070000022649765],[1742374140000,4518.908,4519.803,4517.824,4519.803,0.1979999989271164],[1742374200000,4518.908,4520.999,4518.824,4520.845,0.296999990940094],[1742374260000,4521.803,4523.929,4519.887,4523.824,0.35100001096725464],[1742374320000,4522.887,4523.929,4519.803,4520.845,0.3240000009536743],[1742374380000,4519.999,4521.929,4517.803,4520.929,0.3330000042915344],[1742374440000,4521.908,4522.999,4520.803,4522.803,0.414000004529953],[1742374500000,4521.999,4522.929,4521.824,4522.887,0.3959999978542328],[1742374560000,4521.999,4522.999,4521.803,4521.866,0.3330000042915344],[1742374620000,4522.999,4524.887,4521.845,4524.887,0.4050000011920929],[1742374680000,4525.929,4525.999,4522.803,4522.999,0.34200000762939453],[1742374740000,4523.824,4523.999,4520.866,4522.803,0.35100001096725464],[1742374800000,4521.803,4523.999,4521.803,4521.803,0.3779999911785126],[1742374860000,4521.824,4523.929,4521.824,4523.803,0.3869999945163727],[1742374920000,4522.803,4527.929,4522.803,4527.908,0.5130000114440918],[1742374980000,4526.929,4528.887,4526.803,4527.929,0.3959999978542328],[1742375040000,4526.999,4527.999,4526.803,4527.999,0.25200000405311584],[1742375100000,4526.845,4528.999,4526.803,4526.887,0.414000004529953],[1742375160000,4527.845,4527.999,4525.803,4525.999,0.24300000071525574],[1742375220000,4526.929,4527.999,4524.803,4524.929,0.4320000112056732],[1742375280000,4525.999,4525.999,4521.999,4522.845,0.3779999911785126],[1742375340000,4521.929,4522.908,4519.887,4521.887,0.3330000042915344],[1742375400000,4520.866,4523.803,4520.803,4522.803,0.3959999978542328],[1742375460000,4521.908,4523.999,4521.803,4522.803,0.296999990940094],[1742375520000,4523.824,4525.999,4522.824,4523.908,0.36000001430511475],[1742375580000,4524.824,4525.999,4523.803,4523.803,0.3240000009536743],[1742375640000,4524.999,4524.999,4521.803,4521.845,0.2879999876022339],[1742375700000,4522.887,4524.929,4521.803,4524.908,0.3149999976158142],[1742375760000,4523.866,4525.999,4522.803,4522.929,0.27900001406669617],[1742375820000,4522.929,4522.999,4521.803,4521.999,0.23399999737739563],[1742375880000,4522.866,4522.866,4515.803,4516.929,0.3869999945163727],[1742375940000,4516.929,4519.803,4516.929,4517.866,0.4410000145435333],[1742376000000,4518.999,4518.999,4517.803,4517.824,0.414000004529953],[1742376060000,4518.887,4522.887,4517.803,4521.999,0.4050000011920929],[1742376120000,4522.845,4524.929,4521.803,4522.803,0.3869999945163727],[1742376180000,4521.929,4523.929,4521.803,4523.824,0.3869999945163727],[1742376240000,4522.803,4523.999,4521.803,4522.803,0.3149999976158142],[1742376300000,4523.845,4523.999,4521.887,4522.908,0.27900001406669617],[1742376360000,4523.908,4525.999,4522.824,4524.908,0.34200000762939453],[1742376420000,4525.845,4526.929,4524.803,4526.929,0.3779999911785126],[1742376480000,4525.999,4528.999,4525.999,4527.887,0.27000001072883606],[1742376540000,4526.929,4528.929,4526.803,4528.866,0.23399999737739563],[1742376600000,4527.999,4530.908,4527.866,4528.824,0.3149999976158142],[1742376660000,4529.999,4531.999,4528.866,4530.908,0.4050000011920929],[1742376720000,4531.999,4532.929,4529.866,4531.845,0.4410000145435333],[1742376780000,4530.803,4531.999,4529.803,4529.845,0.27900001406669617],[1742376840000,4530.845,4531.929,4528.803,4531.929,0.296999990940094],[1742376900000,4530.824,4532.929,4530.803,4532.887,0.35100001096725464],[1742376960000,4533.999,4534.887,4530.803,4534.887,0.3330000042915344],[1742377020000,4533.908,4534.999,4530.803,4530.999,0.35100001096725464],[1742377080000,4531.999,4532.999,4530.824,4531.999,0.34200000762939453],[1742377140000,4532.929,4533.908,4531.803,4532.866,0.27000001072883606],[1742377200000,4533.999,4533.999,4532.824,4533.929,0.2879999876022339],[1742377260000,4532.845,4533.929,4530.803,4531.887,0.36899998784065247],[1742377320000,4530.824,4533.999,4530.803,4532.803,0.35100001096725464],[1742377380000,4533.887,4533.999,4532.824,4532.866,0.34200000762939453],[1742377440000,4533.824,4534.887,4531.908,4532.824,0.3330000042915344],[1742377500000,4533.999,4534.929,4532.803,4534.929,0.27000001072883606],[1742377560000,4533.908,4535.999,4533.824,4534.803,0.3149999976158142],[1742377620000,4535.824,4536.999,4534.999,4536.845,0.16200000047683716],[1742377680000,4535.929,4537.999,4535.803,4537.908,0.296999990940094],[1742377740000,4536.887,4537.999,4532.803,4532.803,0.3240000009536743],[1742377800000,4533.999,4533.999,4530.866,4531.845,0.36899998784065247],[1742377860000,4532.845,4532.999,4531.803,4531.866,0.3779999911785126],[1742377920000,4532.908,4535.929,4532.908,4535.887,0.2879999876022339],[1742377980000,4534.803,4535.999,4532.929,4533.866,0.3149999976158142],[1742378040000,4532.803,4533.999,4532.803,4532.824,0.23399999737739563],[1742378100000,4533.929,4533.999,4532.803,4532.803,0.25200000405311584],[1742378160000,4533.908,4534.999,4531.845,4533.866,0.3959999978542328],[1742378220000,4534.866,4534.929,4533.803,4533.803,0.18000000715255737],[1742378280000,4534.845,4534.929,4533.824,4534.803,0.17100000381469727],[1742378340000,4533.908,4534.866,4532.824,4533.887,0.25200000405311584],[1742378400000,4532.803,4536.999,4532.803,4534.929,0.25200000405311584],[1742378460000,4535.908,4535.999,4533.845,4534.803,0.25200000405311584],[1742378520000,4535.866,4537.999,4534.866,4536.803,0.414000004529953],[1742378580000,4537.999,4537.999,4536.803,4537.908,0.15299999713897705],[1742378640000,4536.929,4539.866,4536.803,4538.845,0.14399999380111694],[1742378700000,4538.803,4539.887,4536.866,4537.999,0.1979999989271164],[1742378760000,4536.866,4538.999,4536.803,4537.929,0.27900001406669617],[1742378820000,4538.866,4539.866,4536.887,4538.908,0.3059999942779541],[1742378880000,4539.929,4539.929,4537.803,4537.803,0.23399999737739563],[1742378940000,4538.803,4539.999,4537.803,4539.929,0.27900001406669617],[1742379000000,4538.929,4539.999,4537.803,4537.824,0.35100001096725464],[1742379060000,4538.803,4538.999,4537.803,4538.887,0.26100000739097595],[1742379120000,4537.845,4539.866,4536.803,4537.866,0.4050000011920929],[1742379180000,4536.803,4539.929,4536.803,4538.803,0.3059999942779541],[1742379240000,4539.824,4539.929,4538.803,4538.803,0.16200000047683716],[1742379300000,4539.929,4540.929,4538.803,4539.866,0.2879999876022339],[1742379360000,4540.866,4540.929,4538.803,4540.929,0.23399999737739563],[1742379420000,4541.929,4541.929,4539.803,4540.824,0.27900001406669617],[1742379480000,4541.929,4541.929,4540.803,4541.824,0.27900001406669617],[1742379540000,4540.908,4544.824,4540.908,4543.887,0.1889999955892563],[1742379600000,4544.845,4546.866,4543.803,4545.929,0.25200000405311584],[1742379660000,4546.866,4546.999,4544.845,4546.908,0.3149999976158142],[1742379720000,4545.929,4547.999,4545.803,4546.929,0.3059999942779541],[1742379780000,4545.866,4546.999,4543.803,4543.803,0.34200000762939453],[1742379840000,4544.887,4546.929,4544.803,4545.887,0.3059999942779541],[1742379900000,4546.803,4547.999,4545.803,4547.908,0.4230000078678131],[1742379960000,4546.866,4548.999,4544.803,4545.908,0.3179999887943268],[1742380020000,4544.887,4545.908,4542.824,4543.866,0.2160000056028366],[1742380080000,4544.824,4545.999,4543.803,4544.908,0.35100001096725464],[1742380140000,4543.887,4545.999,4543.866,4544.866,0.27000001072883606],[1742380200000,4545.845,4546.929,4544.887,4546.824,0.296999990940094],[1742380260000,4545.824,4550.999,4545.803,4549.929,0.414000004529953],[1742380320000,4550.929,4550.929,4545.803,4547.929,0.4950000047683716],[1742380380000,4546.999,4548.999,4546.887,4547.803,0.296999990940094],[1742380440000,4548.866,4548.999,4547.803,4548.908,0.24300000071525574],[1742380500000,4547.887,4548.999,4547.803,4548.803,0.1979999989271164],[1742380560000,4547.824,4549.999,4544.999,4544.999,0.36000001430511475],[1742380620000,4545.803,4545.999,4543.845,4544.999,0.34200000762939453],[1742380680000,4545.866,4546.824,4543.803,4544.866,0.3330000042915344],[1742380740000,4545.999,4545.999,4544.803,4545.887,0.24300000071525574],[1742380800000,4544.803,4547.929,4544.803,4547.929,0.24300000071525574],[1742380860000,4546.908,4547.908,4545.803,4546.845,0.24300000071525574],[1742380920000,4545.929,4548.887,4545.803,4547.999,0.36899998784065247],[1742380980000,4546.908,4547.824,4545.824,4545.824,0.23399999737739563],[1742381040000,4546.824,4547.866,4545.803,4546.866,0.18000000715255737],[1742381100000,4547.866,4547.929,4545.845,4545.866,0.24300000071525574],[1742381160000,4546.887,4547.999,4546.803,4546.824,0.2879999876022339],[1742381220000,4546.908,4547.887,4545.845,4546.887,0.1080000028014183],[1742381280000,4547.845,4548.999,4545.803,4546.999,0.36899998784065247],[1742381340000,4545.908,4546.929,4543.845,4544.999,0.3149999976158142],[1742381400000,4543.999,4544.929,4541.866,4543.999,0.3059999942779541],[1742381460000,4542.887,4544.908,4541.803,4544.908,0.5400000214576721],[1742381520000,4543.908,4544.824,4542.824,4542.999,0.15299999713897705],[1742381580000,4543.824,4543.999,4542.803,4543.824,0.26100000739097595],[1742381640000,4542.845,4543.999,4541.803,4542.866,0.36899998784065247],[1742381700000,4541.866,4542.908,4539.824,4539.824,0.24300000071525574],[1742381760000,4540.845,4541.929,4539.908,4540.803,0.25200000405311584],[1742381820000,4541.929,4542.866,4539.803,4540.845,0.27000001072883606],[1742381880000,4539.999,4540.887,4539.866,4540.887,0.14399999380111694],[1742381940000,4539.929,4541.999,4539.824,4540.824,0.3059999942779541],[1742382000000,4539.908,4540.908,4537.824,4539.887,0.5130000114440918],[1742382060000,4540.908,4543.887,4539.803,4541.824,0.34200000762939453],[1742382120000,4542.845,4542.999,4540.803,4540.803,0.3330000042915344],[1742382180000,4541.845,4541.908,4538.824,4539.999,0.45899999141693115],[1742382240000,4538.866,4539.866,4536.803,4536.824,0.35100001096725464],[1742382300000,4537.908,4538.866,4536.803,4537.866,0.26100000739097595],[1742382360000,4536.803,4537.999,4535.803,4536.887,0.27900001406669617],[1742382420000,4535.866,4537.999,4534.803,4534.866,0.4050000011920929],[1742382480000,4535.929,4535.999,4533.824,4534.999,0.35100001096725464],[1742382540000,4533.887,4535.929,4533.803,4534.908,0.24300000071525574],[1742382600000,4535.908,4536.999,4534.803,4536.929,0.4410000145435333],[1742382660000,4535.803,4537.999,4535.803,4536.908,0.2879999876022339],[1742382720000,4535.929,4536.887,4533.803,4534.824,0.27900001406669617],[1742382780000,4533.803,4535.999,4533.803,4534.866,0.2879999876022339],[1742382840000,4535.908,4535.929,4532.803,4533.999,0.25200000405311584],[1742382900000,4532.887,4533.929,4530.929,4531.845,0.26100000739097595],[1742382960000,4532.929,4533.929,4530.887,4533.929,0.25200000405311584],[1742383020000,4532.999,4533.999,4531.845,4533.908,0.27900001406669617],[1742383080000,4532.887,4533.929,4532.803,4533.908,0.12600000202655792],[1742383140000,4532.845,4533.887,4532.803,4532.929,0.04500000178813934],[1742383200000,4533.845,4534.999,4531.908,4533.887,0.36000001430511475],[1742383260000,4534.999,4534.999,4530.845,4530.887,0.4410000145435333],[1742383320000,4530.908,4531.866,4529.803,4530.845,0.34200000762939453],[1742383380000,4529.908,4530.999,4528.887,4529.929,0.35100001096725464],[1742383440000,4528.908,4529.999,4527.824,4528.908,0.27000001072883606],[1742383500000,4529.887,4530.999,4528.803,4529.824,0.4050000011920929],[1742383560000,4529.929,4529.929,4527.803,4527.929,0.3240000009536743],[1742383620000,4528.824,4528.999,4525.824,4525.866,0.3779999911785126],[1742383680000,4526.845,4529.999,4525.803,4529.929,0.3059999942779541],[1742383740000,4528.887,4529.887,4527.803,4528.999,0.2070000022649765],[1742383800000,4527.866,4529.999,4527.803,4528.803,0.4050000011920929],[1742383860000,4529.999,4529.999,4526.803,4526.929,0.3059999942779541],[1742383920000,4527.929,4528.999,4526.803,4528.908,0.36899998784065247],[1742383980000,4527.866,4528.999,4526.803,4527.803,0.17100000381469727],[1742384040000,4526.824,4528.999,4526.824,4527.999,0.3779999911785126],[1742384100000,4526.845,4528.908,4526.803,4526.866,0.4410000145435333],[1742384160000,4527.929,4527.999,4525.803,4526.845,0.3779999911785126],[1742384220000,4525.866,4527.999,4525.866,4526.908,0.27900001406669617],[1742384280000,4527.928,4527.928,4526.803,4526.803,0.08100000023841858],[1742384340000,4527.929,4529.999,4526.866,4528.866,0.25200000405311584],[1742384400000,4529.999,4529.999,4528.803,4528.908,0.25200000405311584],[1742384460000,4529.845,4530.929,4528.803,4529.887,0.3059999942779541],[1742384520000,4528.999,4529.999,4528.803,4529.845,0.3059999942779541],[1742384580000,4528.866,4529.929,4527.803,4527.803,0.3240000009536743],[1742384640000,4528.887,4528.999,4527.824,4528.803,0.22499999403953552],[1742384700000,4527.845,4528.866,4525.824,4525.999,0.414000004529953],[1742384760000,4526.866,4526.929,4524.803,4525.908,0.46799999475479126],[1742384820000,4524.845,4525.999,4524.803,4524.824,0.27900001406669617],[1742384880000,4525.824,4526.999,4524.803,4526.866,0.22499999403953552],[1742384940000,4525.887,4526.999,4525.803,4525.824,0.25200000405311584],[1742385000000,4526.999,4527.999,4525.803,4526.908,0.25200000405311584],[1742385060000,4527.999,4528.908,4526.803,4526.929,0.27900001406669617],[1742385120000,4527.845,4528.999,4526.845,4527.803,0.2879999876022339],[1742385180000,4526.929,4528.908,4526.803,4527.803,0.3779999911785126],[1742385240000,4526.929,4527.999,4526.803,4526.824,0.3330000042915344],[1742385300000,4527.999,4527.999,4526.803,4527.803,0.2070000022649765],[1742385360000,4526.908,4528.999,4524.824,4527.866,0.675000011920929],[1742385420000,4528.999,4528.999,4523.824,4523.929,0.4950000047683716],[1742385480000,4524.908,4525.999,4523.803,4525.999,0.4230000078678131],[1742385540000,4524.887,4525.999,4524.803,4525.866,0.27000001072883606],[1742385600000,4524.929,4525.999,4524.803,4524.866,0.3330000042915344],[1742385660000,4525.908,4526.999,4524.845,4526.887,0.26100000739097595],[1742385720000,4525.803,4526.929,4524.824,4525.887,0.23399999737739563],[1742385780000,4526.824,4528.999,4525.908,4526.824,0.35100001096725464],[1742385840000,4527.908,4528.908,4526.803,4527.824,0.2879999876022339],[1742385900000,4526.824,4528.999,4526.824,4526.999,0.2070000022649765],[1742385960000,4527.999,4527.999,4524.824,4525.803,0.35100001096725464],[1742386020000,4524.803,4525.887,4522.803,4523.824,0.5490000247955322],[1742386080000,4524.999,4524.999,4522.803,4524.908,0.24300000071525574],[1742386140000,4523.803,4525.929,4523.803,4525.887,0.27900001406669617],[1742386200000,4524.824,4526.908,4523.803,4524.887,0.3149999976158142],[1742386260000,4523.999,4526.999,4523.845,4526.999,0.17100000381469727],[1742386320000,4525.803,4527.845,4525.803,4526.999,0.2879999876022339],[1742386380000,4525.887,4526.999,4525.803,4526.929,0.1979999989271164],[1742386440000,4525.866,4527.908,4525.803,4527.908,0.13500000536441803],[1742386500000,4526.929,4528.999,4526.803,4527.866,0.22499999403953552],[1742386560000,4526.929,4527.999,4525.803,4526.824,0.3240000009536743],[1742386620000,4525.887,4526.999,4525.803,4525.824,0.2070000022649765],[1742386680000,4526.999,4526.999,4525.803,4526.824,0.1889999955892563],[1742386740000,4525.845,4528.908,4525.803,4527.887,0.26100000739097595],[1742386800000,4528.845,4528.929,4527.803,4528.803,0.17100000381469727],[1742386860000,4527.908,4528.999,4527.803,4528.929,0.2070000022649765],[1742386920000,4527.999,4528.999,4527.803,4528.929,0.2160000056028366],[1742386980000,4527.845,4528.999,4526.824,4526.999,0.27900001406669617],[1742387040000,4527.803,4527.929,4526.803,4526.845,0.25200000405311584],[1742387100000,4527.999,4528.999,4526.803,4528.887,0.3240000009536743],[1742387160000,4527.866,4528.999,4526.824,4527.803,0.34200000762939453],[1742387220000,4526.929,4529.999,4526.824,4528.908,0.296999990940094],[1742387280000,4529.929,4530.887,4528.803,4528.999,0.25200000405311584],[1742387340000,4529.908,4529.999,4528.803,4528.908,0.08100000023841858],[1742387400000,4529.929,4531.887,4526.803,4527.803,0.4050000011920929],[1742387460000,4528.908,4528.929,4526.803,4527.887,0.2879999876022339],[1742387520000,4526.999,4527.999,4526.803,4527.803,0.25200000405311584],[1742387580000,4526.999,4528.999,4526.999,4528.824,0.18000000715255737],[1742387640000,4527.824,4529.999,4527.824,4527.999,0.2879999876022339],[1742387700000,4528.999,4528.999,4526.803,4527.929,0.26100000739097595],[1742387760000,4526.866,4528.999,4526.803,4526.845,0.15299999713897705],[1742387820000,4526.929,4527.999,4526.803,4527.887,0.27000001072883606],[1742387880000,4526.908,4529.999,4526.908,4528.845,0.4050000011920929],[1742387940000,4529.999,4529.999,4528.803,4529.845,0.18000000715255737],[1742388000000,4528.929,4530.999,4528.803,4528.824,0.3240000009536743],[1742388060000,4529.845,4530.999,4529.803,4530.845,0.27000001072883606],[1742388120000,4529.845,4531.845,4528.803,4528.887,0.24300000071525574],[1742388180000,4529.929,4529.999,4528.803,4528.866,0.1889999955892563],[1742388240000,4529.803,4532.999,4528.824,4531.845,0.414000004529953],[1742388300000,4530.929,4532.999,4530.929,4531.803,0.24300000071525574],[1742388360000,4532.866,4532.999,4531.803,4532.845,0.22499999403953552],[1742388420000,4531.803,4532.999,4531.803,4532.803,0.23399999737739563],[1742388480000,4531.999,4531.999,4530.803,4531.845,0.296999990940094],[1742388540000,4530.929,4531.999,4530.803,4531.999,0.23399999737739563],[1742388600000,4530.824,4532.929,4530.824,4531.908,0.16200000047683716],[1742388660000,4532.999,4532.999,4530.803,4531.999,0.25200000405311584],[1742388720000,4532.845,4532.929,4530.803,4530.824,0.3059999942779541],[1742388780000,4531.824,4534.999,4531.824,4534.866,0.34200000762939453],[1742388840000,4533.999,4535.929,4533.824,4534.929,0.36000001430511475],[1742388900000,4535.803,4536.999,4534.803,4536.887,0.36899998784065247],[1742388960000,4535.824,4537.999,4535.803,4536.929,0.2070000022649765],[1742389020000,4535.866,4536.999,4534.845,4534.887,0.3240000009536743],[1742389080000,4535.866,4536.999,4534.803,4535.999,0.34200000762939453],[1742389140000,4536.803,4538.929,4535.866,4536.803,0.27000001072883606],[1742389200000,4537.929,4540.999,4536.999,4539.803,0.2879999876022339],[1742389260000,4540.845,4540.929,4538.803,4539.824,0.36000001430511475],[1742389320000,4538.803,4540.999,4538.803,4539.803,0.296999990940094],[1742389380000,4540.887,4540.999,4538.803,4538.929,0.3059999942779541],[1742389440000,4539.803,4540.999,4538.803,4540.866,0.25200000405311584],[1742389500000,4539.908,4539.999,4538.803,4538.824,0.296999990940094],[1742389560000,4539.908,4539.999,4538.803,4538.845,0.27000001072883606],[1742389620000,4539.803,4540.999,4538.824,4538.866,0.3059999942779541],[1742389680000,4539.929,4539.999,4537.866,4537.908,0.3149999976158142],[1742389740000,4538.999,4539.999,4537.845,4539.866,0.2160000056028366],[1742389800000,4538.999,4539.999,4537.803,4538.887,0.34200000762939453],[1742389860000,4537.929,4540.887,4537.824,4539.999,0.3240000009536743],[1742389920000,4538.887,4540.908,4538.803,4540.908,0.22499999403953552],[1742389980000,4539.887,4539.929,4538.803,4538.887,0.25200000405311584],[1742390040000,4539.866,4539.866,4537.824,4537.887,0.14399999380111694],[1742390100000,4538.887,4538.999,4537.803,4538.929,0.1889999955892563],[1742390160000,4537.824,4538.929,4535.824,4536.866,0.2879999876022339],[1742390220000,4535.845,4536.999,4535.803,4535.908,0.26100000739097595],[1742390280000,4536.803,4536.999,4534.803,4534.887,0.27000001072883606],[1742390340000,4535.887,4535.999,4534.803,4534.866,0.23399999737739563],[1742390400000,4535.999,4536.999,4534.824,4534.999,0.4230000078678131],[1742390460000,4535.929,4535.999,4534.803,4535.824,0.22499999403953552],[1742390520000,4534.999,4535.929,4533.803,4534.929,0.36899998784065247],[1742390580000,4533.866,4534.999,4533.824,4534.866,0.27000001072883606],[1742390640000,4533.887,4534.999,4533.803,4534.908,0.23399999737739563],[1742390700000,4533.929,4535.999,4533.908,4535.999,0.17100000381469727],[1742390760000,4534.866,4536.999,4534.803,4535.803,0.3059999942779541],[1742390820000,4536.929,4536.929,4533.929,4534.866,0.27000001072883606],[1742390880000,4533.999,4534.999,4533.803,4533.803,0.35100001096725464],[1742390940000,4534.887,4534.999,4532.845,4534.845,0.3240000009536743],[1742391000000,4533.929,4533.929,4522.845,4525.908,0.7919999957084656],[1742391060000,4524.929,4525.908,4520.824,4522.866,0.6930000185966492],[1742391120000,4521.803,4526.999,4521.803,4525.908,0.7020000219345093],[1742391180000,4526.999,4530.929,4524.803,4530.845,0.675000011920929],[1742391240000,4529.803,4530.999,4528.824,4530.999,0.47699999809265137],[1742391300000,4529.887,4530.999,4528.803,4529.887,0.47699999809265137],[1742391360000,4528.866,4529.999,4525.803,4526.803,0.593999981880188],[1742391420000,4525.845,4526.845,4522.824,4525.929,0.5490000247955322],[1742391480000,4526.824,4526.999,4524.803,4525.999,0.44999998807907104],[1742391540000,4526.908,4527.999,4525.803,4526.887,0.5040000081062317],[1742391600000,4527.824,4527.999,4524.803,4525.908,0.4860000014305115],[1742391660000,4525.999,4529.929,4524.803,4527.845,0.5849999785423279],[1742391720000,4528.929,4529.999,4527.803,4527.845,0.531000018119812],[1742391780000,4528.887,4529.999,4527.803,4528.845,0.3779999911785126],[1742391840000,4529.887,4529.908,4525.803,4526.845,0.5490000247955322],[1742391900000,4525.929,4526.929,4522.824,4523.803,0.47699999809265137],[1742391960000,4522.824,4524.929,4522.803,4523.866,0.44999998807907104],[1742392020000,4524.999,4524.999,4522.803,4523.887,0.3779999911785126],[1742392080000,4522.908,4524.999,4522.803,4523.929,0.46799999475479126],[1742392140000,4522.999,4523.908,4519.887,4519.887,0.5220000147819519],[1742392200000,4520.824,4522.908,4518.887,4522.908,0.4860000014305115],[1742392260000,4521.999,4522.999,4521.803,4522.803,0.34200000762939453],[1742392320000,4521.866,4522.999,4521.803,4521.929,0.4860000014305115],[1742392380000,4522.908,4523.929,4520.803,4522.999,0.46799999475479126],[1742392440000,4523.824,4524.929,4521.824,4522.845,0.44999998807907104],[1742392500000,4523.908,4525.908,4521.845,4525.887,0.47699999809265137],[1742392560000,4524.929,4527.887,4524.803,4526.999,0.45899999141693115],[1742392620000,4527.803,4527.929,4525.824,4526.845,0.4230000078678131],[1742392680000,4525.824,4526.929,4525.803,4525.866,0.36000001430511475],[1742392740000,4526.908,4526.908,4524.803,4525.803,0.44999998807907104],[1742392800000,4524.908,4526.999,4523.803,4526.824,0.44999998807907104],[1742392860000,4525.845,4527.887,4525.803,4525.824,0.4230000078678131],[1742392920000,4526.803,4527.887,4524.824,4526.999,0.4320000112056732],[1742392980000,4525.803,4527.999,4525.803,4527.908,0.36899998784065247],[1742393040000,4526.887,4527.999,4525.803,4527.908,0.5490000247955322],[1742393100000,4526.824,4528.999,4526.803,4526.887,0.5220000147819519],[1742393160000,4527.999,4527.999,4525.803,4527.999,0.4320000112056732],[1742393220000,4526.908,4527.999,4523.803,4523.803,0.47699999809265137],[1742393280000,4524.845,4524.999,4522.824,4523.866,0.2879999876022339],[1742393340000,4522.803,4525.887,4522.803,4525.803,0.3779999911785126],[1742393400000,4524.929,4526.929,4524.803,4526.887,0.45899999141693115],[1742393460000,4525.999,4527.999,4525.803,4526.929,0.4230000078678131],[1742393520000,4525.999,4526.845,4521.824,4521.824,0.414000004529953],[1742393580000,4522.887,4524.929,4521.824,4522.845,0.4230000078678131],[1742393640000,4523.999,4524.866,4519.803,4521.887,0.45899999141693115],[1742393700000,4520.803,4521.999,4520.803,4521.999,0.1979999989271164],[1742393760000,4520.866,4521.887,4518.803,4519.845,0.4230000078678131],[1742393820000,4518.887,4520.824,4518.803,4520.824,0.36899998784065247],[1742393880000,4519.887,4522.929,4519.824,4522.866,0.4320000112056732],[1742393940000,4521.824,4522.929,4520.824,4520.824,0.3779999911785126],[1742394000000,4521.929,4525.999,4520.803,4525.845,0.4860000014305115],[1742394060000,4524.803,4525.999,4523.845,4524.824,0.4230000078678131],[1742394120000,4525.824,4525.929,4523.803,4525.908,0.4230000078678131],[1742394180000,4524.845,4526.845,4524.803,4524.887,0.35100001096725464],[1742394240000,4525.803,4527.999,4524.866,4527.866,0.3330000042915344],[1742394300000,4526.845,4530.908,4526.824,4527.999,0.46799999475479126],[1742394360000,4528.887,4529.908,4527.803,4528.887,0.4050000011920929],[1742394420000,4527.824,4529.999,4527.803,4529.866,0.3779999911785126],[1742394480000,4528.845,4530.999,4528.803,4529.845,0.4410000145435333],[1742394540000,4530.999,4532.999,4529.803,4531.845,0.2070000022649765],[1742394600000,4530.908,4533.929,4530.803,4531.803,0.44999998807907104],[1742394660000,4530.803,4531.999,4527.803,4527.866,0.47699999809265137],[1742394720000,4528.999,4528.999,4525.824,4527.929,0.44999998807907104],[1742394780000,4528.999,4528.999,4525.803,4525.803,0.4410000145435333],[1742394840000,4526.887,4528.803,4525.824,4527.845,0.46799999475479126],[1742394900000,4528.845,4528.887,4525.824,4527.824,0.414000004529953],[1742394960000,4528.999,4529.999,4526.824,4527.803,0.5220000147819519],[1742395020000,4526.845,4527.908,4525.803,4525.824,0.34200000762939453],[1742395080000,4526.803,4528.999,4525.803,4527.887,0.4320000112056732],[1742395140000,4526.908,4527.999,4525.803,4525.866,0.44999998807907104],[1742395200000,4526.908,4527.999,4522.845,4523.866,0.531000018119812],[1742395260000,4522.845,4523.999,4521.803,4523.999,0.26100000739097595],[1742395320000,4522.824,4525.999,4522.824,4524.824,0.3959999978542328],[1742395380000,4523.887,4526.999,4523.803,4525.908,0.2879999876022339],[1742395440000,4526.887,4527.887,4525.803,4527.845,0.3059999942779541],[1742395500000,4528.803,4529.999,4526.824,4527.866,0.5040000081062317],[1742395560000,4528.803,4528.929,4525.803,4525.845,0.36899998784065247],[1742395620000,4526.845,4528.824,4525.803,4525.845,0.45899999141693115],[1742395680000,4526.803,4527.999,4525.824,4526.908,0.35100001096725464],[1742395740000,4527.803,4528.999,4526.803,4527.824,0.4320000112056732],[1742395800000,4526.824,4528.929,4525.845,4526.866,0.4230000078678131],[1742395860000,4525.845,4526.999,4524.803,4526.866,0.44999998807907104],[1742395920000,4525.999,4528.999,4525.908,4527.866,0.531000018119812],[1742395980000,4528.866,4530.999,4527.845,4529.929,0.414000004529953],[1742396040000,4530.845,4530.845,4527.803,4528.824,0.2879999876022339],[1742396100000,4527.824,4529.929,4526.803,4526.845,0.5669999718666077],[1742396160000,4527.866,4527.999,4525.803,4526.908,0.3240000009536743],[1742396220000,4527.824,4529.999,4526.803,4526.866,0.4230000078678131],[1742396280000,4527.845,4530.999,4526.803,4528.887,0.44999998807907104],[1742396340000,4527.908,4530.929,4527.803,4530.908,0.4860000014305115],[1742396400000,4529.929,4531.866,4527.803,4527.866,0.3869999945163727],[1742396460000,4528.887,4530.887,4526.824,4529.999,0.531000018119812],[1742396520000,4530.824,4531.999,4529.824,4531.887,0.3959999978542328],[1742396580000,4530.824,4532.999,4530.824,4531.866,0.414000004529953],[1742396640000,4532.803,4532.999,4531.803,4532.999,0.34200000762939453],[1742396700000,4531.999,4532.999,4530.803,4531.887,0.531000018119812],[1742396760000,4532.866,4532.999,4531.803,4531.887,0.23399999737739563],[1742396820000,4531.929,4532.887,4528.824,4528.845,0.4860000014305115],[1742396880000,4529.866,4530.999,4528.824,4529.866,0.4230000078678131],[1742396940000,4530.999,4531.929,4529.803,4529.929,0.35100001096725464],[1742397000000,4530.803,4531.999,4529.803,4530.999,0.34200000762939453],[1742397060000,4531.929,4532.999,4529.845,4531.999,0.4410000145435333],[1742397120000,4530.866,4532.887,4529.866,4530.887,0.36899998784065247],[1742397180000,4531.999,4531.999,4527.824,4529.845,0.45899999141693115],[1742397240000,4528.887,4529.929,4526.803,4527.929,0.3149999976158142],[1742397300000,4526.908,4528.999,4526.845,4527.999,0.414000004529953],[1742397360000,4528.845,4529.999,4526.803,4526.999,0.3779999911785126],[1742397420000,4527.999,4529.929,4526.845,4529.866,0.3149999976158142],[1742397480000,4528.866,4529.999,4528.803,4529.845,0.36000001430511475],[1742397540000,4528.803,4532.845,4528.803,4532.845,0.25200000405311584],[1742397600000,4531.887,4532.999,4531.803,4532.887,0.25200000405311584],[1742397660000,4531.908,4532.999,4531.803,4532.908,0.2070000022649765],[1742397720000,4531.803,4533.929,4531.803,4532.999,0.34200000762939453],[1742397780000,4531.824,4532.999,4531.803,4532.866,0.3240000009536743],[1742397840000,4531.999,4533.929,4531.803,4533.845,0.1889999955892563],[1742397900000,4532.999,4533.999,4532.845,4532.999,0.1889999955892563],[1742397960000,4533.999,4535.999,4532.824,4533.929,0.3869999945163727],[1742398020000,4534.929,4534.929,4530.824,4531.929,0.4860000014305115],[1742398080000,4532.908,4532.999,4530.824,4530.999,0.2160000056028366],[1742398140000,4531.803,4532.999,4530.803,4530.824,0.27000001072883606],[1742398200000,4531.866,4532.999,4530.866,4532.887,0.35100001096725464],[1742398260000,4531.999,4535.929,4531.999,4533.999,0.5490000247955322],[1742398320000,4532.929,4533.929,4531.803,4531.866,0.27000001072883606],[1742398380000,4532.999,4532.999,4530.803,4530.803,0.27000001072883606],[1742398440000,4531.845,4531.999,4528.803,4529.824,0.35100001096725464],[1742398500000,4528.845,4529.999,4527.824,4527.824,0.45899999141693115],[1742398560000,4528.824,4528.929,4526.803,4526.908,0.3330000042915344],[1742398620000,4527.929,4529.999,4526.803,4528.887,0.36000001430511475],[1742398680000,4529.824,4531.929,4528.803,4530.845,0.4230000078678131],[1742398740000,4531.908,4532.999,4530.803,4531.999,0.4320000112056732],[1742398800000,4532.908,4533.929,4531.866,4532.929,0.35100001096725464],[1742398860000,4533.824,4533.999,4530.803,4531.845,0.4050000011920929],[1742398920000,4530.824,4532.999,4530.803,4532.887,0.296999990940094],[1742398980000,4531.929,4533.999,4531.803,4532.887,0.4320000112056732],[1742399040000,4533.824,4533.999,4531.824,4532.866,0.4050000011920929],[1742399100000,4533.929,4534.999,4531.803,4533.999,0.4320000112056732],[1742399160000,4532.929,4533.999,4531.803,4533.999,0.35100001096725464],[1742399220000,4532.887,4534.929,4532.803,4533.999,0.3240000009536743],[1742399280000,4532.908,4534.999,4532.824,4533.845,0.414000004529953],[1742399340000,4534.803,4534.999,4533.803,4533.845,0.3059999942779541],[1742399400000,4534.999,4535.999,4533.803,4535.999,0.35100001096725464],[1742399460000,4534.866,4535.999,4532.803,4532.803,0.34200000762939453],[1742399520000,4533.929,4534.929,4532.824,4533.929,0.35100001096725464],[1742399580000,4531.908,4532.929,4529.803,4529.999,0.3959999978542328],[1742399640000,4530.999,4532.908,4529.803,4531.845,0.44999998807907104],[1742399700000,4530.845,4531.929,4528.803,4530.929,0.4050000011920929],[1742399760000,4529.866,4531.999,4529.824,4530.845,0.5130000114440918],[1742399820000,4529.866,4532.999,4529.845,4531.887,0.3779999911785126],[1742399880000,4532.845,4532.999,4530.803,4531.803,0.296999990940094],[1742399940000,4530.803,4531.999,4529.803,4529.929,0.34200000762939453],[1742400000000,4530.929,4531.999,4529.999,4530.887,0.414000004529953],[1742400060000,4531.929,4531.999,4530.824,4531.887,0.26100000739097595],[1742400120000,4530.845,4532.999,4530.845,4531.929,0.35100001096725464],[1742400180000,4532.999,4532.999,4531.803,4531.908,0.18000000715255737],[1742400240000,4532.866,4532.999,4531.803,4532.866,0.22499999403953552],[1742400300000,4531.908,4534.887,4531.824,4532.908,0.3240000009536743],[1742400360000,4533.999,4533.999,4532.803,4533.999,0.1889999955892563],[1742400420000,4532.929,4534.999,4531.866,4533.887,0.36000001430511475],[1742400480000,4532.887,4533.824,4530.803,4530.803,0.35100001096725464],[1742400540000,4529.908,4530.999,4528.824,4529.908,0.44999998807907104],[1742400600000,4530.866,4531.999,4529.803,4530.845,0.3059999942779541],[1742400660000,4531.824,4531.999,4530.803,4530.908,0.3240000009536743],[1742400720000,4531.866,4531.866,4529.803,4529.908,0.36899998784065247],[1742400780000,4530.999,4530.999,4529.803,4529.803,0.3330000042915344],[1742400840000,4530.887,4530.908,4527.887,4528.866,0.36899998784065247],[1742400900000,4527.887,4529.887,4526.845,4529.845,0.3779999911785126],[1742400960000,4528.929,4530.999,4528.929,4529.803,0.296999990940094],[1742401020000,4530.824,4530.999,4529.803,4529.887,0.3149999976158142],[1742401080000,4530.998,4531.999,4529.803,4531.929,0.3149999976158142],[1742401140000,4530.803,4532.887,4530.803,4530.887,0.3330000042915344],[1742401200000,4531.908,4531.999,4530.803,4530.929,0.4410000145435333],[1742401260000,4531.887,4532.999,4530.866,4532.845,0.3779999911785126],[1742401320000,4531.908,4532.999,4531.803,4532.824,0.27000001072883606],[1742401380000,4531.999,4532.999,4530.824,4530.887,0.414000004529953],[1742401440000,4531.824,4531.929,4530.824,4531.845,0.26100000739097595],[1742401500000,4530.845,4532.999,4530.803,4531.803,0.414000004529953],[1742401560000,4532.866,4533.999,4531.803,4532.908,0.2879999876022339],[1742401620000,4533.803,4534.999,4531.999,4534.866,0.4320000112056732],[1742401680000,4533.845,4534.929,4532.803,4534.803,0.46799999475479126],[1742401740000,4533.929,4535.999,4532.803,4532.866,0.5040000081062317]]