[[1742391000000,506.724,506.834,504.014,506.834,0.03959999978542328],[1742391240000,506.784,506.784,501.534,501.534,0.1979999989271164],[1742391300000,501.534,502.604,501.534,501.534,0.10559999942779541],[1742391360000,504.654,504.654,501.534,501.534,0.028200000524520874],[1742391480000,503.904,510.884,500.644,503.824,0.11640000343322754],[1742391540000,503.824,503.824,503.174,503.174,0.07919999957084656],[1742391600000,503.174,503.174,503.174,503.174,0.07919999957084656],[1742391660000,503.684,503.684,503.174,503.684,0.053700000047683716],[1742391720000,503.174,503.684,503.174,503.684,0.026399999856948853],[1742391780000,503.444,503.684,503.444,503.684,0.026399999856948853],[1742391840000,503.444,503.684,503.444,503.684,0.03959999978542328],[1742391900000,503.444,504.484,503.444,504.284,0.22529999911785126],[1742392080000,503.444,505.514,503.444,505.514,0.026399999856948853],[1742392200000,503.444,507.854,503.444,507.854,0.027300000190734863],[1742392260000,507.854,507.854,507.854,507.854,0.013199999928474426],[1742392380000,507.854,507.854,507.854,507.854,0.013199999928474426],[1742392740000,507.854,507.854,507.854,507.854,0.013199999928474426],[1742392800000,507.854,507.854,507.854,507.854,0.013199999928474426],[1742392860000,507.854,507.854,507.854,507.854,0.013199999928474426],[1742393100000,508.514,508.514,507.854,507.854,0.026399999856948853],[1742393160000,508.834,508.834,508.524,508.524,0.03959999978542328],[1742393280000,510.044,510.044,507.854,510.044,0.06599999964237213],[1742393400000,510.054,510.054,507.854,507.854,0.08009999990463257],[1742393520000,508.224,508.224,508.224,508.224,0.013199999928474426],[1742393700000,507.404,507.404,507.404,507.404,0.013199999928474426],[1742393760000,507.404,508.884,507.404,508.884,0.014100000262260437],[1742393820000,508.884,508.884,508.884,508.884,0.013199999928474426],[1742393940000,509.584,509.584,509.584,509.584,0.0008999999845400453],[1742394360000,509.584,509.584,509.584,509.584,0.013199999928474426],[1742394420000,508.804,508.804,508.804,508.804,0.013199999928474426],[1742394480000,507.404,508.194,507.404,508.194,0.026399999856948853],[1742394540000,508.824,508.824,508.824,508.824,0.013199999928474426],[1742394780000,508.824,508.824,508.824,508.824,0.013199999928474426],[1742394900000,508.824,509.114,508.824,508.834,0.09239999949932098],[1742394960000,509.114,509.114,509.114,509.114,0.013199999928474426],[1742395200000,508.834,508.834,508.834,508.834,0.026399999856948853],[1742395260000,509.374,509.374,509.374,509.374,0.013199999928474426],[1742395320000,509.374,509.374,509.374,509.374,0.013199999928474426],[1742395380000,509.374,509.374,508.824,508.824,0.06599999964237213],[1742395440000,508.824,508.824,508.824,508.824,0.013199999928474426],[1742395500000,508.824,508.824,508.824,508.824,0.013199999928474426],[1742395620000,508.824,508.824,508.824,508.824,0.052799999713897705],[1742395740000,508.834,509.474,508.834,509.474,0.026399999856948853],[1742395920000,509.474,509.474,509.474,509.474,0.013199999928474426],[1742396040000,509.474,509.474,509.474,509.474,0.013199999928474426],[1742396100000,508.824,508.834,508.824,508.834,0.014100000262260437],[1742396160000,508.834,508.834,508.834,508.834,0.013199999928474426],[1742396220000,508.834,508.834,508.834,508.834,0.026399999856948853],[1742396280000,508.834,508.834,508.834,508.834,0.013199999928474426],[1742396340000,508.834,509.384,508.834,509.384,0.06599999964237213],[1742396400000,509.384,509.384,509.384,509.384,0.013199999928474426],[1742396460000,509.534,509.534,509.534,509.534,0.027300000190734863],[1742396820000,509.644,509.644,509.644,509.644,0.013199999928474426],[1742396880000,509.944,510.344,509.944,510.344,0.052799999713897705],[1742396940000,510.614,510.614,510.614,510.614,0.03959999978542328],[1742397120000,510.614,511.054,510.614,511.054,0.03959999978542328],[1742397240000,510.864,510.864,510.864,510.864,0.013199999928474426],[1742397300000,511.084,511.084,510.614,510.614,0.027300000190734863],[1742397360000,510.614,510.614,510.614,510.614,0.013199999928474426],[1742397420000,510.134,510.274,510.134,510.134,0.03959999978542328],[1742397480000,508.854,510.144,508.854,509.754,0.06270000338554382],[1742397540000,509.754,509.754,509.754,509.754,0.013199999928474426],[1742397600000,509.754,509.754,509.684,509.684,0.026399999856948853],[1742397660000,510.244,510.414,508.854,508.854,0.03629999980330467],[1742397780000,510.294,510.294,510.294,510.294,0.026399999856948853],[1742397900000,510.194,510.194,510.194,510.194,0.013199999928474426],[1742398140000,510.214,510.214,510.214,510.214,0.0008999999845400453],[1742398260000,508.854,509.264,508.854,509.264,0.09239999949932098],[1742398320000,509.264,509.264,509.264,509.264,0.026399999856948853],[1742398380000,509.874,509.874,509.874,509.874,0.014100000262260437],[1742398440000,509.874,509.874,509.874,509.874,0.052799999713897705],[1742398500000,509.874,509.874,509.874,509.874,0.013199999928474426],[1742398680000,509.874,509.874,509.874,509.874,0.052799999713897705],[1742398740000,509.874,509.874,509.874,509.874,0.026399999856948853],[1742398920000,509.874,509.874,509.874,509.874,0.026399999856948853],[1742399400000,510.174,510.394,510.174,510.394,0.06689999997615814],[1742399460000,510.534,510.614,510.524,510.614,0.04050000011920929],[1742399580000,510.604,511.044,510.604,511.044,0.014999999664723873],[1742399640000,511.544,511.544,511.044,511.364,0.06270000338554382],[1742399700000,511.334,511.334,511.334,511.334,0.013199999928474426],[1742399760000,510.524,510.774,510.524,510.524,0.04050000011920929],[1742399820000,510.774,510.774,510.774,510.774,0.013199999928474426],[1742399880000,510.984,510.984,510.984,510.984,0.013199999928474426],[1742399940000,510.524,510.524,510.524,510.524,0.013199999928474426],[1742400000000,510.524,510.624,510.524,510.624,0.026399999856948853],[1742400060000,510.524,510.614,510.524,510.614,0.026399999856948853],[1742400180000,510.524,510.754,510.524,510.754,0.026399999856948853],[1742400240000,510.934,511.504,510.934,511.124,0.04859999939799309],[1742400300000,511.124,511.124,511.124,511.124,0.03959999978542328],[1742400360000,511.394,511.394,511.394,511.394,0.013199999928474426],[1742400480000,511.934,511.934,511.094,511.394,0.03959999978542328],[1742400600000,511.394,511.394,511.394,511.394,0.03959999978542328],[1742400720000,511.394,511.394,511.104,511.104,0.03539999946951866],[1742400780000,510.524,510.524,509.974,509.974,0.052799999713897705],[1742400840000,509.654,510.284,509.654,509.654,0.06599999964237213],[1742400900000,509.904,509.904,509.904,509.904,0.013199999928474426],[1742400960000,509.654,509.654,509.654,509.654,0.026399999856948853],[1742401080000,509.264,509.264,509.264,509.264,0.03959999978542328],[1742401140000,509.264,509.524,509.264,509.524,0.026399999856948853],[1742401200000,509.264,509.374,509.264,509.374,0.052799999713897705],[1742401320000,509.264,509.264,509.264,509.264,0.03959999978542328],[1742401380000,509.264,509.264,509.264,509.264,0.013199999928474426],[1742401440000,509.264,509.264,508.564,508.564,0.03959999978542328],[1742401500000,508.564,508.894,508.564,508.894,0.052799999713897705],[1742401560000,508.894,508.894,508.894,508.894,0.026399999856948853],[1742401680000,508.564,508.564,508.564,508.564,0.013199999928474426],[1742401740000,508.564,508.894,508.564,508.894,0.026399999856948853],[1742401800000,508.564,508.564,508.144,508.144,0.03539999946951866],[1742401860000,508.144,508.144,508.144,508.144,0.09239999949932098],[1742401920000,508.174,508.174,508.174,508.174,0.013199999928474426],[1742401980000,508.174,508.174,508.134,508.134,0.026399999856948853],[1742402040000,508.154,508.154,506.954,507.804,0.12870000302791595],[1742402100000,507.804,507.804,507.614,507.614,0.026399999856948853],[1742402160000,507.104,507.104,507.104,507.104,0.052799999713897705],[1742402220000,507.104,507.454,507.104,507.454,0.08009999990463257],[1742402280000,507.454,507.454,507.454,507.454,0.03959999978542328],[1742402340000,507.454,507.454,507.454,507.454,0.013199999928474426],[1742402400000,507.454,507.474,506.954,506.954,0.053700000047683716],[1742402460000,506.954,506.954,506.584,506.594,0.07919999957084656],[1742402520000,506.594,506.704,505.684,505.684,0.07919999957084656],[1742402580000,505.684,505.684,505.684,505.684,0.03959999978542328],[1742402640000,506.814,506.874,505.684,506.874,0.09239999949932098],[1742402820000,506.124,506.124,504.964,504.964,0.03959999978542328],[1742402880000,504.964,506.614,504.964,506.614,0.04050000011920929],[1742402940000,506.874,506.874,504.964,504.964,0.03959999978542328],[1742403060000,504.964,504.964,504.964,504.964,0.03959999978542328],[1742403120000,506.604,506.824,506.604,506.824,0.06599999964237213],[1742403180000,506.824,506.854,506.614,506.614,0.052799999713897705],[1742403300000,506.614,506.824,506.614,506.614,0.03959999978542328],[1742403420000,504.804,505.954,504.804,505.434,0.09239999949932098],[1742403600000,506.414,506.414,506.414,506.414,0.013199999928474426],[1742403660000,506.424,506.424,506.424,506.424,0.013199999928474426],[1742403720000,506.414,506.414,505.434,505.434,0.061799999326467514],[1742403780000,505.554,505.554,505.434,505.434,0.026399999856948853],[1742403840000,505.434,505.644,505.434,505.634,0.07919999957084656],[1742403900000,505.434,505.434,505.434,505.434,0.013199999928474426],[1742403960000,505.434,505.434,505.434,505.434,0.013199999928474426],[1742404020000,505.254,505.254,505.254,505.254,0.013199999928474426],[1742404080000,505.254,505.254,505.254,505.254,0.013199999928474426],[1742404140000,505.604,505.604,505.254,505.254,0.026399999856948853],[1742404200000,505.614,505.614,505.254,505.604,0.03959999978542328],[1742404440000,505.604,505.604,505.254,505.574,0.052799999713897705],[1742404500000,505.254,505.254,504.704,505.054,0.052799999713897705],[1742404560000,504.694,504.694,504.694,504.694,0.03959999978542328],[1742404740000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742404800000,505.124,505.124,504.694,504.694,0.026399999856948853],[1742405040000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742405100000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742405160000,504.964,504.964,504.964,504.964,0.013199999928474426],[1742405340000,504.964,504.964,504.964,504.964,0.026399999856948853],[1742405400000,504.964,504.964,504.964,504.964,0.026399999856948853],[1742405460000,504.964,504.964,504.694,504.694,0.06599999964237213],[1742405520000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742405760000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742405820000,505.324,505.324,504.694,504.694,0.022199999541044235],[1742405880000,504.694,504.694,504.694,504.694,0.013199999928474426],[1742405940000,505.114,505.114,504.694,504.694,0.026399999856948853],[1742406120000,504.364,504.364,504.364,504.364,0.026399999856948853],[1742406180000,503.254,503.254,503.254,503.254,0.013199999928474426],[1742406240000,503.254,504.144,503.254,503.254,0.13199999928474426],[1742406300000,503.254,503.254,501.964,503.254,0.06599999964237213],[1742406360000,503.254,503.274,502.724,502.724,0.052799999713897705],[1742406420000,501.244,502.764,500.714,500.774,0.1451999992132187],[1742406480000,500.774,502.154,500.664,502.154,0.11460000276565552],[1742406540000,502.614,502.614,502.154,502.154,0.04050000011920929],[1742406600000,502.364,502.364,502.364,502.364,0.026399999856948853],[1742406660000,502.364,502.364,502.364,502.364,0.013199999928474426],[1742406780000,502.364,502.694,502.364,502.694,0.026399999856948853],[1742406840000,502.954,502.954,502.464,502.774,0.03959999978542328],[1742406960000,500.954,502.774,500.954,502.774,0.052799999713897705],[1742407020000,500.954,503.024,500.954,503.024,0.027300000190734863],[1742407080000,501.704,502.234,501.184,502.234,0.07590000331401825],[1742407140000,502.234,502.234,500.954,500.954,0.03959999978542328],[1742407200000,500.954,503.214,499.834,500.544,0.17339999973773956],[1742407260000,500.794,500.804,500.414,500.804,0.03959999978542328],[1742407320000,500.804,500.804,500.804,500.804,0.013199999928474426],[1742407380000,501.094,503.464,500.414,503.464,0.03959999978542328],[1742407500000,502.264,502.264,502.254,502.254,0.052799999713897705],[1742407560000,502.254,502.254,502.034,502.034,0.03959999978542328],[1742407620000,502.054,503.124,502.054,502.544,0.04050000011920929],[1742407680000,502.974,503.094,502.974,503.094,0.028200000524520874],[1742407740000,503.124,504.214,503.124,503.124,0.15600000321865082],[1742407800000,503.084,503.764,503.084,503.764,0.014100000262260437],[1742407860000,503.964,503.964,503.764,503.764,0.027300000190734863],[1742407920000,503.744,503.764,503.744,503.764,0.026399999856948853],[1742407980000,504.574,504.574,503.504,504.394,0.13199999928474426],[1742408040000,503.544,504.574,503.544,504.574,0.052799999713897705],[1742408100000,504.574,504.574,504.574,504.574,0.013199999928474426],[1742408160000,504.574,504.574,504.574,504.574,0.013199999928474426],[1742408460000,504.574,504.574,504.574,504.574,0.013199999928474426],[1742408700000,505.484,505.544,504.574,504.574,0.08009999990463257],[1742408760000,504.524,505.124,504.524,505.124,0.027300000190734863],[1742408820000,504.524,504.574,504.524,504.574,0.026399999856948853],[1742408880000,504.574,504.574,504.574,504.574,0.026399999856948853],[1742409000000,504.694,504.854,504.574,504.854,0.053700000047683716],[1742409060000,504.854,504.854,504.854,504.854,0.013199999928474426],[1742409120000,506.774,507.214,506.774,507.214,0.027300000190734863],[1742409180000,507.214,507.214,506.164,506.164,0.03539999946951866],[1742409240000,506.164,506.164,505.644,505.644,0.026399999856948853],[1742409420000,506.484,506.484,506.484,506.484,0.026399999856948853],[1742409480000,507.114,507.114,507.114,507.114,0.026399999856948853],[1742409540000,507.114,507.114,507.114,507.114,0.013199999928474426],[1742409600000,507.114,507.114,507.114,507.114,0.026399999856948853],[1742409840000,507.114,507.824,507.114,507.114,0.04050000011920929],[1742409900000,507.114,507.114,507.114,507.114,0.013199999928474426],[1742409960000,507.114,507.114,507.114,507.114,0.013199999928474426],[1742410020000,507.114,507.114,507.114,507.114,0.013199999928474426],[1742410140000,507.114,507.114,507.114,507.114,0.013199999928474426],[1742410200000,506.484,506.484,506.184,506.184,0.03959999978542328],[1742410260000,506.184,506.404,506.184,506.404,0.04050000011920929],[1742410320000,506.184,507.584,506.184,507.584,0.028200000524520874],[1742410380000,507.734,507.734,507.734,507.734,0.027300000190734863],[1742410440000,507.714,507.714,507.584,507.584,0.03959999978542328],[1742410500000,507.584,507.734,507.584,507.734,0.027300000190734863],[1742410560000,507.734,507.734,507.734,507.734,0.026399999856948853],[1742410620000,508.014,508.014,508.014,508.014,0.03959999978542328],[1742410680000,508.014,508.014,508.014,508.014,0.026399999856948853],[1742410740000,508.014,508.014,508.014,508.014,0.026399999856948853],[1742410800000,508.014,508.014,508.014,508.014,0.026399999856948853],[1742410860000,508.514,508.514,508.014,508.154,0.053700000047683716],[1742410980000,508.154,508.154,508.154,508.154,0.013199999928474426],[1742411040000,508.514,508.834,508.284,508.514,0.08190000057220459],[1742411100000,508.544,509.434,507.734,509.124,0.08009999990463257],[1742411160000,509.124,509.124,507.734,507.824,0.04050000011920929],[1742411220000,507.824,507.824,507.824,507.824,0.013199999928474426],[1742411280000,508.324,508.324,508.324,508.324,0.013199999928474426],[1742411340000,508.854,508.854,508.734,508.734,0.03959999978542328],[1742411400000,508.324,508.324,508.324,508.324,0.013199999928474426],[1742411460000,508.324,509.174,508.324,509.174,0.014100000262260437],[1742411520000,508.324,508.324,508.084,508.324,0.08820000290870667],[1742411700000,508.324,508.804,508.324,508.804,0.027300000190734863],[1742412000000,507.484,507.484,507.484,507.484,0.026399999856948853],[1742412120000,507.484,507.744,507.484,507.744,0.03959999978542328],[1742412180000,508.324,508.324,507.744,507.744,0.12870000302791595],[1742412240000,507.744,507.744,507.474,507.474,0.052799999713897705],[1742412300000,507.474,507.474,507.474,507.474,0.026399999856948853],[1742412420000,507.474,507.474,507.474,507.474,0.07919999957084656],[1742412480000,507.474,507.474,506.404,506.404,0.07500000298023224],[1742412540000,506.404,506.614,505.654,505.654,0.11879999935626984],[1742412600000,505.654,506.864,505.654,506.864,0.03959999978542328],[1742412660000,506.924,507.934,505.654,505.654,0.0794999971985817],[1742412720000,507.264,507.264,507.024,507.024,0.014100000262260437],[1742412780000,507.054,507.484,507.054,507.484,0.014100000262260437],[1742412840000,508.104,508.444,507.484,507.484,0.04050000011920929],[1742412900000,506.694,506.784,506.694,506.784,0.027300000190734863],[1742413020000,507.094,507.094,506.784,506.784,0.04050000011920929],[1742413200000,506.784,506.784,506.784,506.784,0.026399999856948853],[1742413260000,507.244,507.244,506.784,506.784,0.014100000262260437],[1742413320000,506.784,507.724,506.784,506.784,0.07919999957084656],[1742413440000,507.074,507.644,506.784,507.444,0.09510000050067902],[1742413500000,506.784,508.224,506.784,506.784,0.04859999939799309],[1742413560000,506.784,507.134,506.784,507.134,0.027300000190734863],[1742413620000,507.354,507.464,507.134,507.464,0.027300000190734863],[1742413680000,506.784,507.544,506.784,507.074,0.053700000047683716],[1742413740000,507.074,507.084,507.074,507.084,0.026399999856948853],[1742413800000,507.084,507.084,505.684,506.234,0.1518000066280365],[1742413860000,505.684,505.944,505.344,505.444,0.24390000104904175],[1742413920000,505.414,505.444,505.414,505.414,0.08009999990463257],[1742413980000,505.664,505.684,505.664,505.684,0.0017999999690800905],[1742414040000,505.664,505.884,505.664,505.884,0.027300000190734863],[1742414100000,506.034,506.214,506.034,506.214,0.027300000190734863],[1742414160000,506.214,507.104,506.214,507.104,0.10740000009536743],[1742414220000,507.134,507.154,507.134,507.154,0.07919999957084656],[1742414280000,507.164,507.164,506.984,506.984,0.08100000023841858],[1742414340000,506.994,507.724,504.414,504.414,0.257999986410141]]