[[1742371200000,2550.655,2551.999,2545.532,2546.655,0.4410000145435333],[1742371260000,2547.491,2547.819,2546.45,2547.819,0.4860000014305115],[1742371320000,2546.999,2551.778,2546.655,2549.737,0.4860000014305115],[1742371380000,2550.999,2550.999,2549.45,2549.999,0.14399999380111694],[1742371440000,2550.573,2550.573,2542.45,2543.614,0.3779999911785126],[1742371500000,2542.778,2542.999,2541.491,2541.737,0.36000001430511475],[1742371560000,2542.696,2545.532,2541.532,2542.655,0.27900001406669617],[1742371620000,2543.491,2545.778,2542.491,2543.737,0.4860000014305115],[1742371680000,2542.819,2543.819,2541.45,2542.696,0.3779999911785126],[1742371740000,2541.573,2541.573,2541.573,2541.573,0.017999999225139618],[1742371800000,2542.45,2542.573,2537.532,2537.737,0.3240000009536743],[1742371860000,2538.696,2538.819,2535.45,2536.696,0.3779999911785126],[1742371920000,2535.491,2537.573,2533.532,2535.778,0.5490000247955322],[1742371980000,2535.819,2540.819,2534.45,2538.778,0.7559999823570251],[1742372040000,2539.614,2543.573,2538.491,2541.778,0.5040000081062317],[1742372100000,2540.614,2550.655,2540.614,2549.45,0.6480000019073486],[1742372160000,2550.999,2550.999,2547.491,2548.696,0.46799999475479126],[1742372220000,2547.532,2549.778,2545.45,2548.819,0.3959999978542328],[1742372280000,2549.491,2552.737,2547.45,2551.737,0.7559999823570251],[1742372340000,2550.999,2552.573,2550.573,2550.737,0.23399999737739563],[1742372400000,2551.655,2552.999,2550.655,2551.819,0.47699999809265137],[1742372460000,2552.999,2552.999,2551.573,2552.819,0.12600000202655792],[1742372520000,2551.532,2553.655,2551.532,2553.573,0.0989999994635582],[1742372580000,2552.737,2555.999,2552.737,2553.696,0.36000001430511475],[1742372640000,2554.655,2555.999,2553.573,2553.819,0.3240000009536743],[1742372700000,2554.573,2555.999,2553.573,2555.819,0.24300000071525574],[1742372760000,2554.614,2555.999,2554.45,2555.45,0.16200000047683716],[1742372820000,2555.819,2555.819,2551.45,2554.532,0.26100000739097595],[1742372880000,2553.45,2555.999,2553.45,2554.614,0.36000001430511475],[1742372940000,2555.614,2555.819,2554.45,2554.614,0.24300000071525574],[1742373000000,2555.532,2557.819,2554.614,2555.614,0.3059999942779541],[1742373060000,2556.45,2558.532,2555.491,2558.532,0.14399999380111694],[1742373120000,2557.696,2559.999,2557.614,2558.737,0.36000001430511475],[1742373180000,2559.778,2561.819,2559.573,2560.614,0.4230000078678131],[1742373240000,2559.737,2561.999,2559.737,2561.737,0.14399999380111694],[1742373300000,2562.614,2563.999,2561.491,2562.999,0.4230000078678131],[1742373360000,2563.999,2564.778,2562.532,2562.819,0.47699999809265137],[1742373420000,2563.999,2563.999,2562.614,2562.614,0.07199999690055847],[1742373480000,2563.655,2563.999,2561.45,2561.45,0.12600000202655792],[1742373540000,2562.655,2562.819,2556.45,2556.614,0.46799999475479126],[1742373600000,2557.532,2559.45,2557.491,2558.778,0.3240000009536743],[1742373660000,2557.532,2561.999,2557.532,2561.532,0.593999981880188],[1742373720000,2560.737,2561.819,2560.614,2561.491,0.1080000028014183],[1742373780000,2560.999,2561.819,2560.491,2561.819,0.12600000202655792],[1742373840000,2560.491,2561.999,2560.491,2561.999,0.07199999690055847],[1742373900000,2560.696,2562.778,2560.45,2562.778,0.3240000009536743],[1742373960000,2561.532,2563.737,2561.532,2563.45,0.3240000009536743],[1742374020000,2562.778,2564.696,2561.573,2563.696,0.414000004529953],[1742374080000,2562.737,2566.614,2562.614,2565.778,0.46799999475479126],[1742374140000,2566.819,2566.819,2565.819,2566.491,0.0989999994635582],[1742374200000,2565.491,2566.999,2565.491,2565.532,0.12600000202655792],[1742374260000,2566.655,2566.999,2565.491,2566.737,0.3059999942779541],[1742374320000,2565.532,2566.696,2565.491,2565.491,0.09000000357627869],[1742374380000,2566.737,2566.819,2565.573,2566.819,0.16200000047683716],[1742374440000,2565.696,2567.614,2565.491,2567.614,0.1979999989271164],[1742374500000,2566.614,2569.655,2566.491,2568.737,0.35100001096725464],[1742374560000,2569.778,2569.819,2568.491,2568.737,0.1979999989271164],[1742374620000,2569.532,2569.819,2568.573,2569.778,0.16200000047683716],[1742374680000,2568.614,2569.819,2568.532,2568.573,0.17100000381469727],[1742374740000,2569.819,2570.655,2568.655,2569.655,0.18000000715255737],[1742374800000,2570.491,2570.999,2566.491,2567.999,0.5220000147819519],[1742374860000,2566.532,2567.999,2566.532,2566.655,0.27900001406669617],[1742374920000,2567.532,2567.819,2566.45,2566.614,0.36899998784065247],[1742374980000,2567.819,2569.999,2567.819,2568.696,0.14399999380111694],[1742375040000,2569.737,2569.737,2566.45,2568.532,0.296999990940094],[1742375100000,2567.491,2569.999,2567.491,2568.573,0.2879999876022339],[1742375160000,2569.573,2569.999,2567.45,2567.655,0.3869999945163727],[1742375220000,2568.778,2571.614,2567.45,2570.491,0.6480000019073486],[1742375280000,2571.655,2571.819,2570.45,2570.778,0.36000001430511475],[1742375340000,2571.573,2571.999,2570.573,2571.655,0.3059999942779541],[1742375400000,2570.614,2571.778,2570.491,2570.491,0.25200000405311584],[1742375460000,2571.819,2571.819,2569.614,2570.819,0.3149999976158142],[1742375520000,2569.45,2570.614,2567.45,2568.778,0.7829999923706055],[1742375580000,2567.614,2568.999,2567.491,2567.819,0.2879999876022339],[1742375640000,2568.573,2568.778,2567.655,2567.696,0.18000000715255737],[1742375700000,2568.999,2568.999,2567.491,2567.573,0.3330000042915344],[1742375760000,2568.999,2568.999,2567.614,2568.573,0.16200000047683716],[1742375820000,2567.696,2569.999,2567.696,2569.999,0.2160000056028366],[1742375880000,2568.45,2569.999,2567.45,2567.532,0.35100001096725464],[1742375940000,2568.45,2568.45,2567.819,2567.819,0.035999998450279236],[1742376000000,2568.999,2568.999,2567.45,2567.778,0.22499999403953552],[1742376060000,2568.573,2568.999,2567.45,2568.999,0.23399999737739563],[1742376120000,2567.737,2568.819,2567.655,2568.573,0.1080000028014183],[1742376180000,2567.532,2568.999,2567.45,2567.45,0.2879999876022339],[1742376240000,2568.45,2568.737,2567.491,2568.614,0.27900001406669617],[1742376300000,2567.999,2570.696,2567.573,2570.696,0.15299999713897705],[1742376360000,2569.573,2570.999,2569.491,2569.573,0.3059999942779541],[1742376420000,2570.532,2572.696,2569.45,2572.696,0.4950000047683716],[1742376480000,2571.573,2572.999,2571.45,2572.655,0.2160000056028366],[1742376540000,2571.614,2572.737,2571.45,2572.491,0.2160000056028366],[1742376600000,2571.999,2572.999,2571.45,2571.999,0.23399999737739563],[1742376660000,2572.778,2572.999,2571.491,2571.614,0.23399999737739563],[1742376720000,2572.737,2573.819,2572.45,2572.614,0.3330000042915344],[1742376780000,2573.491,2574.999,2572.532,2573.573,0.25200000405311584],[1742376840000,2572.655,2573.999,2572.45,2573.573,0.27000001072883606],[1742376900000,2572.491,2573.778,2572.491,2573.614,0.2160000056028366],[1742376960000,2572.819,2573.999,2572.614,2572.999,0.1979999989271164],[1742377020000,2573.737,2573.737,2572.532,2572.532,0.035999998450279236],[1742377080000,2572.696,2573.778,2572.45,2572.45,0.12600000202655792],[1742377140000,2573.614,2574.819,2573.45,2574.819,0.18000000715255737],[1742377200000,2573.737,2576.737,2573.737,2574.778,0.3240000009536743],[1742377260000,2575.655,2576.737,2574.491,2574.491,0.3330000042915344],[1742377320000,2575.999,2576.999,2574.999,2575.999,0.27000001072883606],[1742377380000,2576.696,2579.655,2576.696,2577.532,0.3869999945163727],[1742377440000,2578.778,2579.999,2577.532,2579.778,0.36000001430511475],[1742377500000,2578.573,2581.999,2578.45,2580.532,0.16200000047683716],[1742377560000,2581.532,2583.999,2580.819,2582.655,0.5220000147819519],[1742377620000,2583.532,2583.778,2576.491,2577.614,0.4860000014305115],[1742377680000,2576.737,2579.655,2576.737,2578.45,0.5040000081062317],[1742377740000,2578.778,2579.819,2577.819,2578.737,0.27000001072883606],[1742377800000,2579.999,2579.999,2577.45,2577.737,0.46799999475479126],[1742377860000,2578.999,2578.999,2577.45,2577.696,0.16200000047683716],[1742377920000,2578.532,2579.819,2577.491,2579.614,0.46799999475479126],[1742377980000,2578.573,2579.999,2576.491,2576.491,0.5400000214576721],[1742378040000,2577.819,2581.655,2576.573,2580.819,0.5580000281333923],[1742378100000,2579.778,2580.999,2579.491,2579.999,0.36000001430511475],[1742378160000,2580.696,2580.819,2579.532,2579.999,0.3330000042915344],[1742378220000,2580.655,2581.999,2579.491,2580.655,0.24300000071525574],[1742378280000,2581.573,2581.819,2580.696,2580.819,0.14399999380111694],[1742378340000,2581.737,2581.999,2580.532,2581.999,0.16200000047683716],[1742378400000,2580.614,2581.999,2580.491,2580.614,0.2070000022649765],[1742378460000,2581.614,2581.778,2580.491,2581.491,0.06300000101327896],[1742378520000,2580.999,2582.532,2580.573,2581.819,0.14399999380111694],[1742378580000,2582.737,2582.737,2580.491,2582.491,0.18000000715255737],[1742378640000,2581.614,2582.819,2581.532,2582.532,0.18000000715255737],[1742378700000,2581.45,2583.999,2581.45,2582.45,0.18000000715255737],[1742378760000,2583.999,2583.999,2582.45,2582.532,0.11699999868869781],[1742378820000,2583.778,2584.573,2582.573,2583.737,0.3959999978542328],[1742378880000,2583.45,2583.819,2580.491,2580.999,0.3059999942779541],[1742378940000,2581.655,2581.999,2578.45,2579.819,0.34200000762939453],[1742379000000,2578.778,2579.778,2577.45,2578.696,0.296999990940094],[1742379060000,2577.614,2578.655,2577.614,2577.778,0.12600000202655792],[1742379120000,2578.778,2579.999,2577.532,2579.655,0.47699999809265137],[1742379180000,2578.999,2579.819,2578.696,2579.614,0.23399999737739563],[1742379240000,2578.778,2580.999,2578.696,2580.819,0.25200000405311584],[1742379300000,2579.655,2580.819,2579.45,2579.819,0.36899998784065247],[1742379360000,2580.778,2580.999,2579.614,2580.491,0.23399999737739563],[1742379420000,2579.573,2580.999,2579.573,2579.696,0.23399999737739563],[1742379480000,2580.737,2580.778,2579.45,2579.45,0.14399999380111694],[1742379540000,2580.696,2580.696,2579.999,2579.999,0.035999998450279236],[1742379600000,2580.819,2581.696,2579.655,2580.573,0.1080000028014183],[1742379660000,2579.655,2582.573,2579.532,2579.532,0.3869999945163727],[1742379720000,2580.573,2580.999,2579.491,2580.45,0.24300000071525574],[1742379780000,2579.491,2580.655,2579.491,2580.532,0.1979999989271164],[1742379840000,2579.573,2580.819,2578.491,2579.819,0.1979999989271164],[1742379900000,2580.614,2582.999,2579.491,2581.45,0.3779999911785126],[1742379960000,2580.696,2581.614,2580.655,2581.614,0.1080000028014183],[1742380020000,2580.778,2581.696,2580.491,2580.737,0.1080000028014183],[1742380080000,2581.696,2582.573,2580.45,2581.819,0.36000001430511475],[1742380140000,2581.491,2582.696,2581.491,2581.778,0.14399999380111694],[1742380200000,2582.655,2584.737,2581.491,2584.573,0.5580000281333923],[1742380260000,2583.573,2585.999,2583.45,2585.999,0.36000001430511475],[1742380320000,2586.696,2586.819,2584.696,2586.573,0.23399999737739563],[1742380380000,2585.655,2587.819,2584.491,2587.491,0.44999998807907104],[1742380440000,2586.614,2586.819,2584.45,2586.737,0.5669999718666077],[1742380500000,2585.655,2586.819,2585.45,2586.45,0.23399999737739563],[1742380560000,2585.737,2587.819,2585.737,2586.491,0.2160000056028366],[1742380620000,2587.655,2587.999,2585.491,2585.491,0.3959999978542328],[1742380680000,2586.819,2587.614,2585.491,2586.819,0.17100000381469727],[1742380740000,2587.614,2587.778,2586.614,2587.737,0.2160000056028366],[1742380800000,2586.573,2587.737,2586.491,2586.614,0.414000004529953],[1742380860000,2587.491,2587.819,2586.45,2586.532,0.4860000014305115],[1742380920000,2587.819,2587.819,2585.737,2586.491,0.25200000405311584],[1742380980000,2585.573,2586.737,2584.614,2584.999,0.3149999976158142],[1742381040000,2585.737,2586.655,2584.491,2586.655,0.2160000056028366],[1742381100000,2585.614,2586.696,2584.45,2584.573,0.3059999942779541],[1742381160000,2585.45,2586.778,2584.696,2585.696,0.17100000381469727],[1742381220000,2586.819,2586.819,2585.573,2586.491,0.1080000028014183],[1742381280000,2585.655,2586.696,2584.491,2585.819,0.25200000405311584],[1742381340000,2584.45,2585.737,2582.45,2582.573,0.23399999737739563],[1742381400000,2583.45,2583.999,2581.45,2583.573,0.46799999475479126],[1742381460000,2582.819,2584.999,2582.614,2584.491,0.34200000762939453],[1742381520000,2583.573,2584.778,2582.573,2582.819,0.3059999942779541],[1742381580000,2583.737,2583.999,2582.491,2583.737,0.14399999380111694],[1742381640000,2582.573,2583.778,2582.45,2583.573,0.22499999403953552],[1742381700000,2582.614,2583.819,2582.45,2582.45,0.09000000357627869],[1742381760000,2583.532,2583.778,2582.573,2583.778,0.2160000056028366],[1742381820000,2582.655,2583.778,2582.655,2583.778,0.07199999690055847],[1742381880000,2582.655,2582.655,2582.45,2582.45,0.035999998450279236],[1742381940000,2583.45,2583.999,2582.532,2583.819,0.27000001072883606],[1742382000000,2582.573,2583.737,2581.45,2581.532,0.14399999380111694],[1742382060000,2582.737,2583.778,2581.614,2582.573,0.18000000715255737],[1742382120000,2583.778,2584.819,2582.655,2583.532,0.26100000739097595],[1742382180000,2584.819,2584.819,2583.532,2584.655,0.34200000762939453],[1742382240000,2585.655,2585.999,2584.45,2585.614,0.1979999989271164],[1742382300000,2584.778,2585.778,2581.45,2582.45,0.414000004529953],[1742382360000,2581.999,2582.999,2581.491,2581.573,0.34200000762939453],[1742382420000,2582.532,2583.999,2581.532,2582.45,0.23399999737739563],[1742382480000,2583.532,2583.999,2582.45,2582.819,0.2879999876022339],[1742382540000,2583.614,2583.999,2582.696,2583.999,0.05400000140070915],[1742382600000,2582.491,2584.737,2582.491,2584.737,0.24300000071525574],[1742382660000,2583.614,2586.614,2583.614,2585.655,0.25200000405311584],[1742382720000,2586.778,2587.45,2585.45,2587.45,0.25200000405311584],[1742382780000,2587.819,2588.819,2586.614,2587.778,0.3059999942779541],[1742382840000,2588.573,2588.999,2587.491,2587.999,0.27000001072883606],[1742382900000,2588.573,2590.999,2587.614,2589.573,0.3330000042915344],[1742382960000,2588.614,2589.999,2588.45,2588.614,0.296999990940094],[1742383020000,2589.737,2589.999,2588.491,2588.737,0.17100000381469727],[1742383080000,2589.573,2591.819,2589.532,2591.696,0.2160000056028366],[1742383140000,2590.45,2591.819,2588.45,2588.819,0.3959999978542328],[1742383200000,2589.45,2589.999,2588.696,2588.696,0.2160000056028366],[1742383260000,2589.737,2589.737,2586.532,2586.778,0.35100001096725464],[1742383320000,2587.491,2588.696,2587.491,2587.532,0.1080000028014183],[1742383380000,2588.778,2588.778,2586.491,2586.778,0.36899998784065247],[1742383440000,2587.999,2587.999,2585.491,2587.819,0.27900001406669617],[1742383500000,2586.45,2589.999,2586.45,2589.532,0.5130000114440918],[1742383560000,2588.778,2590.999,2588.737,2588.737,0.18000000715255737],[1742383620000,2589.819,2589.819,2587.532,2588.999,0.3240000009536743],[1742383680000,2587.573,2588.999,2587.45,2587.45,0.09000000357627869],[1742383740000,2588.491,2588.819,2584.491,2585.696,0.46799999475479126],[1742383800000,2584.778,2586.999,2583.491,2584.696,0.4860000014305115],[1742383860000,2585.573,2585.573,2584.614,2584.614,0.035999998450279236],[1742383920000,2585.999,2585.999,2584.491,2585.614,0.2160000056028366],[1742383980000,2584.491,2585.999,2583.45,2584.819,0.45899999141693115],[1742384040000,2585.491,2585.999,2584.45,2584.491,0.1889999955892563],[1742384100000,2585.573,2585.819,2581.491,2584.778,0.6570000052452087],[1742384160000,2583.819,2586.614,2583.819,2584.999,0.24300000071525574],[1742384220000,2585.573,2586.778,2584.696,2585.45,0.414000004529953],[1742384280000,2586.614,2586.614,2585.491,2585.491,0.07199999690055847],[1742384340000,2586.532,2586.532,2583.45,2584.573,0.3330000042915344],[1742384400000,2583.45,2585.778,2583.45,2584.491,0.27900001406669617],[1742384460000,2583.532,2584.999,2583.45,2584.614,0.18000000715255737],[1742384520000,2583.45,2584.532,2583.45,2584.532,0.07199999690055847],[1742384580000,2585.737,2585.737,2583.491,2583.491,0.1979999989271164],[1742384640000,2584.819,2584.819,2583.491,2583.696,0.18000000715255737],[1742384700000,2584.45,2585.999,2583.655,2585.491,0.3959999978542328],[1742384760000,2584.737,2584.737,2584.737,2584.737,0.017999999225139618],[1742384820000,2585.999,2588.819,2584.737,2588.573,0.46799999475479126],[1742384880000,2587.999,2589.778,2587.532,2589.778,0.16200000047683716],[1742384940000,2588.614,2589.737,2587.45,2589.737,0.22499999403953552],[1742385000000,2588.45,2590.778,2588.45,2588.491,0.44999998807907104],[1742385060000,2589.532,2589.532,2588.532,2588.532,0.1080000028014183],[1742385120000,2589.655,2589.999,2586.655,2586.655,0.18000000715255737],[1742385180000,2587.778,2587.778,2586.532,2586.573,0.3240000009536743],[1742385240000,2587.532,2587.999,2586.45,2586.491,0.18000000715255737],[1742385300000,2587.778,2590.655,2586.491,2588.45,0.3959999978542328],[1742385360000,2589.999,2589.999,2586.45,2589.696,0.9179999828338623],[1742385420000,2588.573,2589.999,2587.45,2589.614,0.8999999761581421],[1742385480000,2588.696,2589.999,2588.45,2588.614,0.6029999852180481],[1742385540000,2589.491,2589.999,2588.737,2588.778,0.08100000023841858],[1742385600000,2589.491,2591.696,2588.45,2591.491,0.7110000252723694],[1742385660000,2590.573,2591.45,2590.573,2590.737,0.09000000357627869],[1742385720000,2591.491,2591.491,2586.491,2590.737,0.7020000219345093],[1742385780000,2589.45,2590.999,2588.532,2589.737,0.3149999976158142],[1742385840000,2588.737,2589.999,2586.45,2588.999,0.7379999756813049],[1742385900000,2587.819,2590.532,2587.45,2589.532,0.414000004529953],[1742385960000,2588.778,2590.45,2588.45,2588.778,0.27900001406669617],[1742386020000,2589.819,2589.999,2585.737,2585.737,0.7919999957084656],[1742386080000,2586.819,2586.819,2583.491,2585.573,0.2160000056028366],[1742386140000,2584.573,2585.819,2584.491,2585.491,0.16200000047683716],[1742386200000,2584.819,2586.573,2584.696,2584.696,0.22499999403953552],[1742386260000,2583.573,2585.696,2583.532,2585.532,0.6389999985694885],[1742386320000,2584.573,2586.655,2583.655,2585.696,0.3330000042915344],[1742386380000,2586.532,2586.532,2585.999,2585.999,0.035999998450279236],[1742386440000,2586.819,2586.819,2585.532,2585.778,0.1080000028014183],[1742386500000,2586.532,2588.655,2585.532,2587.573,0.46799999475479126],[1742386560000,2586.614,2587.999,2585.655,2586.737,0.34200000762939453],[1742386620000,2587.614,2587.819,2584.573,2586.491,0.3059999942779541],[1742386680000,2585.655,2586.819,2583.532,2584.737,0.4320000112056732],[1742386740000,2585.999,2585.999,2583.45,2583.737,0.26100000739097595],[1742386800000,2584.45,2584.737,2583.532,2584.696,0.1979999989271164],[1742386860000,2583.614,2584.696,2583.45,2583.737,0.12600000202655792],[1742386920000,2584.696,2585.655,2583.532,2584.819,0.18000000715255737],[1742386980000,2583.491,2584.999,2583.45,2584.999,0.23399999737739563],[1742387040000,2583.999,2583.999,2580.655,2581.45,0.4860000014305115],[1742387100000,2582.532,2582.737,2581.45,2581.45,0.14399999380111694],[1742387160000,2582.532,2582.532,2580.491,2581.737,0.23399999737739563],[1742387220000,2580.819,2581.819,2578.45,2581.737,0.5400000214576721],[1742387280000,2580.696,2581.999,2579.45,2581.778,0.296999990940094],[1742387340000,2580.573,2581.819,2578.491,2580.614,0.3240000009536743],[1742387400000,2581.696,2582.696,2580.45,2581.819,0.18000000715255737],[1742387460000,2582.655,2583.696,2581.655,2583.696,0.2070000022649765],[1742387520000,2582.573,2583.655,2581.491,2583.655,0.4860000014305115],[1742387580000,2582.819,2583.737,2582.532,2582.655,0.23399999737739563],[1742387640000,2583.778,2583.999,2582.491,2583.999,0.3959999978542328],[1742387700000,2582.999,2585.737,2582.655,2584.573,0.4860000014305115],[1742387760000,2583.999,2584.737,2583.614,2584.614,0.23399999737739563],[1742387820000,2583.614,2584.999,2583.573,2583.655,0.2160000056028366],[1742387880000,2584.819,2584.819,2581.532,2582.737,0.27000001072883606],[1742387940000,2581.491,2583.532,2581.491,2581.491,0.2160000056028366],[1742388000000,2581.45,2581.999,2580.45,2580.999,0.12600000202655792],[1742388060000,2581.696,2583.778,2581.491,2582.614,0.3059999942779541],[1742388120000,2583.696,2583.819,2580.573,2580.778,0.17100000381469727],[1742388180000,2580.819,2582.737,2580.45,2581.614,0.3330000042915344],[1742388240000,2582.45,2582.737,2581.573,2581.819,0.14399999380111694],[1742388300000,2582.45,2582.999,2581.573,2582.491,0.2160000056028366],[1742388360000,2581.778,2583.999,2581.778,2582.696,0.16200000047683716],[1742388420000,2583.532,2583.778,2582.655,2583.778,0.1080000028014183],[1742388480000,2584.778,2584.778,2583.819,2583.999,0.07199999690055847],[1742388540000,2584.45,2584.778,2583.532,2584.573,0.12600000202655792],[1742388600000,2583.778,2585.778,2583.778,2585.778,0.05400000140070915],[1742388660000,2584.45,2586.778,2584.45,2584.491,0.23399999737739563],[1742388720000,2585.614,2585.655,2584.532,2584.999,0.15299999713897705],[1742388780000,2585.45,2585.655,2584.696,2585.655,0.05400000140070915],[1742388840000,2584.45,2585.999,2584.45,2584.573,0.1979999989271164],[1742388900000,2585.819,2585.819,2583.573,2583.819,0.25200000405311584],[1742388960000,2584.45,2585.696,2583.45,2584.999,0.27900001406669617],[1742389020000,2583.999,2584.778,2582.491,2582.696,0.27000001072883606],[1742389080000,2583.737,2584.737,2582.491,2583.819,0.23399999737739563],[1742389140000,2584.45,2584.999,2583.491,2583.999,0.3959999978542328],[1742389200000,2584.532,2585.778,2583.573,2584.655,0.16200000047683716],[1742389260000,2585.45,2585.819,2583.655,2585.819,0.16200000047683716],[1742389320000,2584.45,2586.573,2584.45,2585.999,0.34200000762939453],[1742389380000,2584.532,2585.655,2583.819,2584.573,0.14399999380111694],[1742389440000,2583.573,2585.819,2583.45,2583.573,0.6119999885559082],[1742389500000,2584.999,2585.573,2583.491,2585.573,0.14399999380111694],[1742389560000,2584.614,2585.999,2583.45,2584.573,0.4860000014305115],[1742389620000,2585.696,2586.655,2584.45,2584.696,0.5849999785423279],[1742389680000,2585.999,2585.999,2584.491,2584.614,0.44999998807907104],[1742389740000,2585.491,2585.999,2584.45,2585.614,0.3240000009536743],[1742389800000,2584.819,2585.778,2583.45,2584.655,0.5220000147819519],[1742389860000,2583.999,2584.737,2583.45,2583.45,0.3059999942779541],[1742389920000,2584.696,2584.696,2583.491,2584.45,0.09000000357627869],[1742389980000,2583.573,2584.999,2583.45,2583.45,0.17100000381469727],[1742390040000,2584.819,2584.819,2583.532,2584.696,0.1889999955892563],[1742390100000,2583.737,2584.614,2583.45,2583.696,0.09000000357627869],[1742390160000,2584.614,2584.737,2583.45,2583.737,0.14399999380111694],[1742390220000,2584.819,2586.819,2583.614,2585.491,0.2160000056028366],[1742390280000,2586.696,2586.999,2585.491,2586.45,0.3330000042915344],[1742390340000,2585.532,2587.778,2585.491,2586.655,0.23399999737739563],[1742390400000,2587.778,2589.819,2586.573,2589.45,0.34200000762939453],[1742390460000,2588.696,2588.696,2586.532,2586.573,0.27900001406669617],[1742390520000,2587.573,2588.696,2587.532,2588.696,0.25200000405311584],[1742390580000,2587.614,2591.573,2587.614,2590.45,0.36899998784065247],[1742390640000,2589.778,2589.778,2588.491,2589.573,0.2879999876022339],[1742390700000,2588.532,2589.532,2588.491,2589.532,0.12600000202655792],[1742390760000,2588.999,2589.45,2588.45,2588.737,0.07199999690055847],[1742390820000,2589.999,2591.999,2588.655,2590.999,0.3330000042915344],[1742390880000,2591.999,2591.999,2589.45,2590.45,0.3959999978542328],[1742390940000,2589.999,2590.819,2588.532,2589.655,0.3240000009536743],[1742391000000,2588.819,2591.778,2588.45,2588.45,0.8730000257492065],[1742391060000,2589.573,2590.819,2583.45,2584.819,1.034999966621399],[1742391120000,2585.614,2586.737,2583.45,2585.999,0.6660000085830688],[1742391180000,2584.532,2586.819,2584.45,2586.532,0.5849999785423279],[1742391240000,2585.532,2586.778,2584.573,2586.778,0.8009999990463257],[1742391300000,2585.737,2586.999,2584.45,2585.614,0.7559999823570251],[1742391360000,2584.737,2585.999,2583.491,2584.532,0.6209999918937683],[1742391420000,2583.819,2585.819,2583.655,2585.737,0.4860000014305115],[1742391480000,2584.45,2587.573,2584.45,2586.778,0.4320000112056732],[1742391540000,2586.614,2587.737,2586.614,2587.737,0.09000000357627869],[1742391600000,2586.778,2589.819,2586.614,2588.737,0.5580000281333923],[1742391660000,2587.655,2588.819,2585.45,2586.573,0.4410000145435333],[1742391720000,2585.655,2586.999,2585.491,2586.999,0.14399999380111694],[1742391780000,2585.614,2587.696,2585.532,2586.491,0.25200000405311584],[1742391840000,2585.532,2586.999,2585.45,2586.737,0.18000000715255737],[1742391900000,2585.45,2587.614,2583.532,2584.737,0.5040000081062317],[1742391960000,2583.491,2584.999,2580.532,2583.45,0.3779999911785126],[1742392020000,2582.696,2583.999,2581.573,2582.573,0.4320000112056732],[1742392080000,2583.819,2583.999,2582.45,2582.491,0.47699999809265137],[1742392140000,2583.655,2583.655,2577.655,2578.655,0.593999981880188],[1742392200000,2577.45,2580.819,2577.45,2578.491,0.4320000112056732],[1742392260000,2579.614,2579.999,2577.532,2578.573,0.5040000081062317],[1742392320000,2579.655,2579.819,2577.45,2577.532,0.3959999978542328],[1742392380000,2578.573,2579.778,2577.491,2578.655,0.414000004529953],[1742392440000,2579.45,2580.655,2578.491,2578.999,0.44999998807907104],[1742392500000,2579.778,2580.999,2578.696,2580.573,0.1979999989271164],[1742392560000,2579.778,2581.999,2579.778,2580.999,0.1080000028014183],[1742392620000,2581.491,2581.491,2580.573,2580.573,0.035999998450279236],[1742392680000,2581.491,2581.614,2579.614,2580.573,0.18000000715255737],[1742392740000,2579.573,2580.491,2577.45,2578.999,0.5040000081062317],[1742392800000,2577.696,2581.45,2577.491,2581.45,0.25200000405311584],[1742392860000,2580.45,2581.999,2579.696,2579.696,0.3059999942779541],[1742392920000,2580.532,2582.45,2580.491,2581.655,0.3240000009536743],[1742392980000,2580.999,2582.999,2580.532,2581.45,0.36899998784065247],[1742393040000,2582.999,2582.999,2581.491,2582.45,0.35100001096725464],[1742393100000,2581.614,2582.737,2581.491,2581.614,0.27000001072883606],[1742393160000,2582.737,2582.999,2580.532,2580.819,0.36000001430511475],[1742393220000,2581.45,2582.999,2580.45,2580.819,0.44999998807907104],[1742393280000,2579.491,2580.778,2579.45,2579.532,0.27000001072883606],[1742393340000,2580.655,2580.999,2579.45,2579.491,0.44999998807907104],[1742393400000,2580.45,2582.778,2579.614,2581.532,0.46799999475479126],[1742393460000,2580.45,2583.778,2580.45,2582.573,0.36899998784065247],[1742393520000,2583.573,2583.819,2581.45,2582.573,0.5759999752044678],[1742393580000,2581.614,2582.696,2579.45,2580.491,0.47699999809265137],[1742393640000,2579.614,2580.999,2578.696,2580.532,0.6930000185966492],[1742393700000,2579.491,2582.45,2579.45,2581.737,0.6299999952316284],[1742393760000,2580.999,2582.999,2580.696,2582.491,0.36000001430511475],[1742393820000,2580.737,2583.819,2580.45,2582.999,0.3330000042915344],[1742393880000,2583.737,2584.491,2582.45,2583.491,0.5580000281333923],[1742393940000,2583.45,2585.532,2582.655,2584.655,0.36000001430511475],[1742394000000,2585.819,2587.778,2584.491,2585.655,0.5759999752044678],[1742394060000,2584.737,2585.819,2581.491,2582.778,0.7649999856948853],[1742394120000,2583.655,2583.999,2581.45,2581.614,0.5400000214576721],[1742394180000,2582.696,2582.819,2581.532,2581.532,0.34200000762939453],[1742394240000,2582.614,2582.778,2581.45,2582.45,0.296999990940094],[1742394300000,2581.45,2582.819,2581.45,2581.696,0.3059999942779541],[1742394360000,2582.614,2582.999,2581.45,2582.573,0.4950000047683716],[1742394420000,2581.655,2582.573,2580.532,2580.614,0.16200000047683716],[1742394480000,2579.819,2581.778,2579.491,2580.696,0.44999998807907104],[1742394540000,2579.491,2580.819,2579.491,2579.778,0.34200000762939453],[1742394600000,2580.655,2582.999,2579.45,2582.819,0.4410000145435333],[1742394660000,2581.778,2582.819,2581.573,2582.532,0.2160000056028366],[1742394720000,2581.696,2582.999,2581.45,2581.737,0.27900001406669617],[1742394780000,2582.696,2583.819,2581.573,2583.491,0.4320000112056732],[1742394840000,2582.999,2583.999,2582.45,2583.655,0.22499999403953552],[1742394900000,2582.45,2583.737,2581.45,2582.532,0.36000001430511475],[1742394960000,2581.696,2584.778,2581.614,2584.614,0.46799999475479126],[1742395020000,2583.491,2587.999,2583.491,2587.491,0.35100001096725464],[1742395080000,2586.655,2589.819,2586.491,2587.737,0.3959999978542328],[1742395140000,2588.614,2588.819,2587.45,2588.819,0.4050000011920929],[1742395200000,2587.491,2589.778,2587.491,2588.614,0.5220000147819519],[1742395260000,2589.819,2589.819,2587.491,2588.655,0.7739999890327454],[1742395320000,2587.778,2588.999,2587.491,2587.573,0.36899998784065247],[1742395380000,2588.999,2588.999,2587.532,2587.819,0.26100000739097595],[1742395440000,2588.778,2588.778,2587.45,2587.999,0.23399999737739563],[1742395500000,2588.696,2588.999,2587.45,2587.45,0.3240000009536743],[1742395560000,2588.614,2588.999,2587.532,2587.999,0.1979999989271164],[1742395620000,2588.614,2589.999,2587.491,2589.45,0.2160000056028366],[1742395680000,2588.999,2589.778,2588.45,2588.614,0.26100000739097595],[1742395740000,2589.491,2589.491,2586.491,2586.737,0.16200000047683716],[1742395800000,2587.999,2589.737,2586.696,2589.491,0.1979999989271164],[1742395860000,2588.655,2589.737,2587.491,2589.737,0.3240000009536743],[1742395920000,2588.614,2589.737,2587.45,2589.573,0.414000004529953],[1742395980000,2588.696,2589.999,2587.45,2587.45,0.414000004529953],[1742396040000,2588.737,2588.999,2587.45,2587.819,0.35100001096725464],[1742396100000,2588.573,2588.778,2587.45,2588.737,0.27000001072883606],[1742396160000,2587.999,2589.532,2587.573,2588.532,0.2160000056028366],[1742396220000,2589.999,2589.999,2588.573,2588.655,0.1080000028014183],[1742396280000,2589.999,2589.999,2588.655,2588.655,0.1080000028014183],[1742396340000,2589.778,2589.778,2587.45,2588.819,0.45899999141693115],[1742396400000,2587.737,2588.999,2587.491,2587.655,0.1979999989271164],[1742396460000,2588.737,2588.737,2587.45,2587.45,0.22499999403953552],[1742396520000,2588.614,2588.614,2587.655,2588.491,0.05400000140070915],[1742396580000,2587.655,2588.778,2587.614,2587.737,0.09000000357627869],[1742396640000,2588.696,2588.999,2586.614,2586.696,0.2070000022649765],[1742396700000,2587.532,2587.778,2586.45,2586.778,0.23399999737739563],[1742396760000,2587.45,2587.778,2585.45,2585.45,0.3779999911785126],[1742396820000,2586.819,2587.778,2585.491,2586.819,0.3240000009536743],[1742396880000,2587.614,2588.614,2586.45,2588.614,0.296999990940094],[1742396940000,2587.532,2588.737,2587.45,2587.737,0.27000001072883606],[1742397000000,2588.819,2590.999,2588.491,2590.778,0.23399999737739563],[1742397060000,2589.45,2591.819,2589.45,2591.696,0.36000001430511475],[1742397120000,2590.737,2591.778,2590.532,2591.45,0.18000000715255737],[1742397180000,2590.778,2592.819,2590.778,2592.532,0.27000001072883606],[1742397240000,2591.45,2593.696,2591.45,2593.614,0.3869999945163727],[1742397300000,2592.491,2593.573,2590.45,2590.696,0.16200000047683716],[1742397360000,2591.778,2591.778,2590.573,2590.696,0.18000000715255737],[1742397420000,2591.45,2591.999,2590.45,2590.737,0.23399999737739563],[1742397480000,2591.532,2591.778,2590.45,2591.573,0.3059999942779541],[1742397540000,2590.696,2592.614,2590.491,2591.614,0.36000001430511475],[1742397600000,2592.999,2593.696,2591.491,2593.532,0.1979999989271164],[1742397660000,2592.999,2593.532,2592.999,2593.532,0.035999998450279236],[1742397720000,2592.614,2593.737,2592.532,2592.532,0.25200000405311584],[1742397780000,2593.614,2594.999,2592.491,2594.778,0.3869999945163727],[1742397840000,2593.614,2594.778,2593.614,2594.491,0.18000000715255737],[1742397900000,2593.737,2594.819,2592.45,2593.778,0.3240000009536743],[1742397960000,2592.655,2594.778,2592.655,2594.491,0.2879999876022339],[1742398020000,2593.999,2594.696,2592.573,2592.573,0.14399999380111694],[1742398080000,2593.491,2593.696,2592.532,2593.614,0.1979999989271164],[1742398140000,2592.737,2593.999,2591.491,2592.999,0.4320000112056732],[1742398200000,2593.655,2594.778,2592.573,2593.491,0.24300000071525574],[1742398260000,2594.696,2594.696,2593.614,2594.573,0.05400000140070915],[1742398320000,2593.532,2594.819,2593.532,2594.573,0.17100000381469727],[1742398380000,2593.737,2594.491,2591.491,2591.573,0.5220000147819519],[1742398440000,2592.778,2593.778,2591.491,2593.573,0.34200000762939453],[1742398500000,2592.999,2593.999,2592.491,2593.737,0.3059999942779541],[1742398560000,2592.532,2594.655,2592.45,2593.999,0.296999990940094],[1742398620000,2594.819,2594.819,2593.491,2593.532,0.11699999868869781],[1742398680000,2594.573,2596.778,2593.532,2595.573,0.3330000042915344],[1742398740000,2596.696,2597.999,2595.532,2595.614,0.4230000078678131],[1742398800000,2597.737,2598.819,2596.491,2598.532,0.296999990940094],[1742398860000,2597.655,2598.999,2597.491,2598.696,0.4050000011920929],[1742398920000,2597.614,2599.778,2597.45,2598.491,0.23399999737739563],[1742398980000,2597.532,2599.999,2597.532,2599.778,0.34200000762939453],[1742399040000,2599.696,2599.999,2598.532,2598.532,0.2879999876022339],[1742399100000,2598.532,2599.819,2598.45,2599.532,0.47699999809265137],[1742399160000,2598.999,2600.614,2598.532,2598.778,0.5400000214576721],[1742399220000,2599.999,2600.655,2598.45,2598.491,0.3869999945163727],[1742399280000,2599.778,2599.819,2598.45,2598.696,0.18000000715255737],[1742399340000,2599.491,2599.655,2598.45,2598.778,0.14399999380111694],[1742399400000,2599.573,2600.737,2598.45,2599.655,0.3149999976158142],[1742399460000,2600.573,2600.737,2598.45,2600.614,0.414000004529953],[1742399520000,2599.737,2600.999,2599.614,2599.999,0.17100000381469727],[1742399580000,2600.696,2600.999,2598.819,2598.819,0.3059999942779541],[1742399640000,2599.819,2599.819,2598.45,2599.45,0.3149999976158142],[1742399700000,2598.819,2599.737,2598.45,2599.573,0.34200000762939453],[1742399760000,2598.614,2599.655,2598.45,2599.491,0.18000000715255737],[1742399820000,2598.819,2599.696,2598.491,2598.999,0.16200000047683716],[1742399880000,2599.696,2604.573,2598.45,2600.491,0.746999979019165],[1742399940000,2601.614,2601.999,2600.532,2600.614,0.5759999752044678],[1742400000000,2601.696,2601.999,2596.573,2597.737,1.0980000495910645],[1742400060000,2596.614,2597.614,2593.45,2593.778,0.6299999952316284],[1742400120000,2594.999,2595.819,2593.45,2595.614,0.27900001406669617],[1742400180000,2594.45,2595.999,2593.45,2594.737,0.4320000112056732],[1742400240000,2593.819,2595.999,2593.819,2595.778,0.1979999989271164],[1742400300000,2593.696,2594.999,2593.45,2594.737,0.36899998784065247],[1742400360000,2593.491,2594.696,2593.491,2593.999,0.2160000056028366],[1742400420000,2594.696,2596.819,2593.532,2595.778,0.5759999752044678],[1742400480000,2596.737,2596.999,2595.491,2596.45,0.23399999737739563],[1742400540000,2595.999,2596.999,2595.491,2596.696,0.4230000078678131],[1742400600000,2595.778,2596.696,2592.532,2593.737,0.3149999976158142],[1742400660000,2592.819,2594.999,2592.491,2593.778,0.531000018119812],[1742400720000,2592.999,2594.573,2591.45,2591.45,0.7020000219345093],[1742400780000,2592.999,2592.999,2591.532,2591.819,0.2879999876022339],[1742400840000,2592.819,2592.999,2591.532,2591.655,0.36000001430511475],[1742400900000,2592.655,2592.778,2589.532,2590.491,0.5490000247955322],[1742400960000,2589.778,2591.819,2589.778,2591.655,0.3240000009536743],[1742401020000,2590.614,2592.778,2589.778,2591.778,0.3059999942779541],[1742401080000,2592.45,2592.999,2591.491,2592.614,0.5040000081062317],[1742401140000,2591.532,2592.655,2591.45,2592.614,0.11699999868869781],[1742401200000,2591.491,2593.655,2591.45,2593.655,0.2160000056028366],[1742401260000,2592.45,2593.999,2592.45,2592.532,0.23399999737739563],[1742401320000,2593.491,2593.819,2592.45,2593.737,0.12600000202655792],[1742401380000,2592.696,2594.999,2592.45,2593.696,0.5040000081062317],[1742401440000,2592.614,2593.999,2592.45,2592.737,0.6119999885559082],[1742401500000,2593.778,2594.999,2592.45,2593.737,0.746999979019165],[1742401560000,2594.819,2594.819,2593.45,2594.491,0.12600000202655792],[1742401620000,2593.45,2596.819,2593.45,2595.532,0.46799999475479126],[1742401680000,2596.696,2597.778,2595.532,2596.778,0.46799999475479126],[1742401740000,2597.696,2599.819,2597.45,2598.655,1.0440000295639038]]