[[1742391000000,386.96,386.96,386.68,386.68,0.06599999964237213],[1742391060000,387.38,387.38,386.51,386.51,0.027300000190734863],[1742391120000,385.87,385.96,385.87,385.96,0.03959999978542328],[1742391180000,388.82,389.19,385.87,387.68,0.1103999987244606],[1742391240000,387.68,389.55,387.68,389.55,0.03959999978542328],[1742391300000,389.55,389.55,387.68,387.68,0.07919999957084656],[1742391360000,387.5,388.6,386.82,387.38,0.11550000309944153],[1742391420000,387.38,388.23,387.26,387.26,0.053700000047683716],[1742391540000,388.63,388.63,388.63,388.63,0.013199999928474426],[1742391600000,388.76,388.94,387.08,387.08,0.10559999942779541],[1742391660000,387.08,388.85,387.08,388.85,0.053700000047683716],[1742391720000,388.86,388.86,388.86,388.86,0.026399999856948853],[1742391780000,388.85,388.85,388.85,388.85,0.013199999928474426],[1742391840000,389.05,389.05,388.85,388.85,0.03959999978542328],[1742391900000,388.85,389.29,388.85,389.08,0.16019999980926514],[1742391960000,389.08,389.08,389.08,389.08,0.5411999821662903],[1742392020000,389.16,389.4,389.08,389.08,0.18330000340938568],[1742392080000,389.75,389.86,389.75,389.75,0.06599999964237213],[1742392140000,389.84,389.86,389.75,389.86,0.03959999978542328],[1742392200000,389.89,389.91,389.89,389.91,0.0017999999690800905],[1742392320000,389.91,389.93,389.91,389.93,0.027300000190734863],[1742392380000,389.86,389.86,389.86,389.86,0.013199999928474426],[1742392440000,389.86,390.09,389.86,389.86,0.03959999978542328],[1742392500000,389.94,390.18,389.86,390,0.06599999964237213],[1742392680000,390,390,389.44,389.67,0.061799999326467514],[1742392740000,389.44,389.54,389.44,389.54,0.03959999978542328],[1742392800000,389.55,389.76,389.55,389.76,0.028200000524520874],[1742392860000,389.73,389.79,389.73,389.79,0.05460000038146973],[1742392920000,389.96,390.29,389.96,390.21,0.06689999997615814],[1742392980000,390.08,390.1,389.93,389.93,0.11460000276565552],[1742393040000,389.75,389.75,389.7,389.7,0.09239999949932098],[1742393100000,389.78,389.98,389.78,389.98,0.05460000038146973],[1742393160000,389.91,389.91,389.85,389.85,0.06599999964237213],[1742393220000,390.11,390.18,390.11,390.12,0.06599999964237213],[1742393280000,390.12,390.12,390.12,390.12,0.013199999928474426],[1742393400000,390.12,390.12,389.75,389.75,0.03539999946951866],[1742393460000,389.82,389.82,389.73,389.75,0.06599999964237213],[1742393520000,389.58,389.58,389.24,389.37,0.053700000047683716],[1742393580000,389.37,389.37,389.24,389.24,0.03539999946951866],[1742393760000,389.24,389.26,389.1,389.1,0.10559999942779541],[1742393820000,389.1,389.15,389.1,389.15,0.052799999713897705],[1742393880000,389.15,389.21,389.15,389.21,0.03959999978542328],[1742393940000,389.21,389.21,389.15,389.15,0.052799999713897705],[1742394000000,389.15,389.36,389.15,389.36,0.094200000166893],[1742394060000,389.53,390.06,389.53,389.91,0.1469999998807907],[1742394120000,389.91,389.91,389.91,389.91,0.03959999978542328],[1742394180000,389.92,390.29,389.92,390.27,0.15929999947547913],[1742394240000,390.27,390.57,390.27,390.57,0.027300000190734863],[1742394300000,390.57,390.57,390.49,390.49,0.03539999946951866],[1742394360000,390.5,390.5,390.5,390.5,0.04050000011920929],[1742394420000,390.5,390.5,390.4,390.4,0.08820000290870667],[1742394480000,390.4,390.4,390.29,390.29,0.06599999964237213],[1742394540000,390.29,390.29,390.29,390.29,0.026399999856948853],[1742394600000,390.47,390.47,390.29,390.29,0.027300000190734863],[1742394660000,390.29,390.47,390.29,390.47,0.052799999713897705],[1742394720000,390.47,390.47,390.47,390.47,0.06599999964237213],[1742394780000,390.47,390.47,390.27,390.27,0.07919999957084656],[1742394900000,390.27,390.27,390.27,390.27,0.03959999978542328],[1742394960000,390.27,390.27,390.1,390.1,0.09239999949932098],[1742395020000,390.1,390.1,389.96,389.96,0.052799999713897705],[1742395080000,389.96,389.96,389.87,389.87,0.06599999964237213],[1742395140000,389.73,389.73,389.59,389.59,0.07919999957084656],[1742395200000,389.59,389.59,389.59,389.59,0.052799999713897705],[1742395260000,389.59,389.59,389.22,389.22,0.07500000298023224],[1742395320000,389.22,389.22,389.11,389.18,0.05460000038146973],[1742395440000,389.24,389.24,389.24,389.24,0.04050000011920929],[1742395500000,389.51,389.56,389.51,389.56,0.053700000047683716],[1742395560000,389.56,389.56,389.4,389.4,0.07919999957084656],[1742395620000,389.4,389.59,389.4,389.59,0.052799999713897705],[1742395680000,389.59,389.59,389.59,389.59,0.013199999928474426],[1742395860000,389.67,389.67,389.67,389.67,0.013199999928474426],[1742395920000,389.67,389.67,389.51,389.51,0.08820000290870667],[1742395980000,389.51,389.79,389.51,389.53,0.11969999969005585],[1742396040000,389.62,389.62,389.51,389.51,0.061799999326467514],[1742396100000,389.51,389.51,389.37,389.37,0.07500000298023224],[1742396160000,389.2,389.2,389.2,389.2,0.026399999856948853],[1742396220000,389.2,389.2,389.2,389.2,0.013199999928474426],[1742396340000,389.19,389.19,389.19,389.19,0.013199999928474426],[1742396400000,389.19,389.19,389.07,389.07,0.03959999978542328],[1742396460000,389.07,389.07,389.07,389.07,0.026399999856948853],[1742396520000,389.25,389.44,389.25,389.44,0.0414000004529953],[1742396580000,389.44,389.74,389.36,389.74,0.052799999713897705],[1742396640000,389.74,389.74,389.54,389.54,0.04859999939799309],[1742396700000,389.7,389.7,389.7,389.7,0.0008999999845400453],[1742396760000,389.64,389.64,389.47,389.47,0.09239999949932098],[1742396880000,389.54,389.54,389.37,389.37,0.06599999964237213],[1742396940000,389.28,389.28,389.26,389.26,0.07919999957084656],[1742397000000,389.26,389.26,389.26,389.26,0.013199999928474426],[1742397060000,389.26,389.26,389.26,389.26,0.013199999928474426],[1742397240000,389.75,389.75,389.75,389.75,0.052799999713897705],[1742397360000,389.64,389.64,389.26,389.26,0.1103999987244606],[1742397420000,389.26,389.26,389.24,389.24,0.052799999713897705],[1742397480000,389.24,389.24,389.18,389.18,0.03959999978542328],[1742397540000,389.18,389.18,389.08,389.08,0.03959999978542328],[1742397600000,389.16,389.16,389.16,389.16,0.013199999928474426],[1742397660000,389.16,389.16,389.16,389.16,0.026399999856948853],[1742397840000,389.16,389.16,389.16,389.16,0.013199999928474426],[1742397900000,389.16,389.16,389.16,389.16,0.013199999928474426],[1742398140000,389.26,389.54,389.26,389.54,0.052799999713897705],[1742398200000,389.54,389.64,389.54,389.54,0.052799999713897705],[1742398260000,389.64,389.64,389.55,389.55,0.014100000262260437],[1742398320000,389.64,389.64,389.55,389.55,0.03959999978542328],[1742398380000,389.96,389.96,389.64,389.64,0.10649999976158142],[1742398440000,389.64,389.64,389.64,389.64,0.03959999978542328],[1742398500000,389.68,389.68,389.58,389.58,0.052799999713897705],[1742398560000,389.43,389.43,389.43,389.43,0.03959999978542328],[1742398740000,389.51,389.51,389.51,389.51,0.026399999856948853],[1742398800000,389.9,389.9,389.75,389.75,0.09239999949932098],[1742398860000,389.7,389.7,389.7,389.7,0.03959999978542328],[1742398920000,389.7,389.7,389.7,389.7,0.013199999928474426],[1742398980000,389.7,389.77,389.63,389.63,0.10559999942779541],[1742399040000,389.59,389.59,389.35,389.35,0.09239999949932098],[1742399100000,389.47,389.47,389.47,389.47,0.026399999856948853],[1742399220000,389.48,390,389.48,389.95,0.09239999949932098],[1742399280000,390.09,390.09,389.95,389.96,0.027300000190734863],[1742399400000,389.96,390.08,389.96,390.08,0.014100000262260437],[1742399520000,390.1,390.33,390.1,390.23,0.08910000324249268],[1742399580000,390.14,390.14,390.14,390.14,0.06599999964237213],[1742399640000,390.14,390.15,390.14,390.15,0.03959999978542328],[1742399700000,390.15,390.15,389.99,390.04,0.08820000290870667],[1742399760000,389.87,389.87,389.84,389.84,0.026399999856948853],[1742399820000,389.88,389.88,389.86,389.86,0.026399999856948853],[1742399880000,389.86,389.86,389.86,389.86,0.013199999928474426],[1742400000000,389.96,389.96,389.86,389.86,0.026399999856948853],[1742400060000,389.88,389.88,389.88,389.88,0.013199999928474426],[1742400120000,390.05,390.22,390.05,390.22,0.10559999942779541],[1742400180000,390.23,390.23,390.23,390.23,0.0008999999845400453],[1742400300000,390.53,390.53,390.23,390.49,0.07919999957084656],[1742400360000,390.55,390.71,390.49,390.71,0.093299999833107],[1742400420000,390.7,390.7,390.59,390.62,0.07919999957084656],[1742400480000,390.57,390.57,390.57,390.57,0.026399999856948853],[1742400540000,390.49,390.49,390.49,390.49,0.026399999856948853],[1742400600000,390.49,390.62,390.49,390.62,0.094200000166893],[1742400660000,390.58,390.58,390.52,390.52,0.03959999978542328],[1742400720000,390.52,390.52,390.22,390.22,0.14579999446868896],[1742400780000,390.22,390.23,390.22,390.23,0.026399999856948853],[1742400840000,390.24,390.24,390.24,390.24,0.04439999908208847],[1742400900000,390.22,390.22,390.22,390.22,0.026399999856948853],[1742401200000,390.07,390.07,389.95,389.95,0.06599999964237213],[1742401260000,389.96,389.96,389.91,389.91,0.026399999856948853],[1742401320000,389.92,389.92,389.9,389.9,0.014100000262260437],[1742401380000,390.02,390.11,390.02,390.11,0.014100000262260437],[1742401440000,389.98,389.98,389.9,389.9,0.07500000298023224],[1742401500000,389.9,389.9,389.9,389.9,0.013199999928474426],[1742401620000,389.94,390.07,389.94,390.07,0.026399999856948853],[1742401860000,390.08,390.12,389.76,389.76,0.11879999935626984],[1742401920000,389.64,389.64,389.64,389.64,0.026399999856948853],[1742402100000,389.65,389.87,389.65,389.87,0.053700000047683716],[1742402160000,389.83,389.83,389.83,389.83,0.013199999928474426],[1742402280000,389.83,389.83,389.52,389.52,0.1451999992132187],[1742402340000,389.65,389.65,389.65,389.65,0.0008999999845400453],[1742402400000,389.66,389.66,389.65,389.65,0.052799999713897705],[1742402640000,389.66,389.66,389.66,389.66,0.013199999928474426],[1742402700000,389.67,389.67,389.67,389.67,0.026399999856948853],[1742402820000,389.78,389.78,389.78,389.78,0.013199999928474426],[1742402880000,389.72,389.79,389.72,389.79,0.027300000190734863],[1742403060000,389.91,389.91,389.91,389.91,0.013199999928474426],[1742403120000,389.79,389.89,389.79,389.89,0.04050000011920929],[1742403240000,389.84,389.84,389.79,389.79,0.03959999978542328],[1742403360000,389.79,389.79,389.59,389.71,0.03629999980330467],[1742403420000,389.71,389.71,389.61,389.61,0.026399999856948853],[1742403480000,389.62,389.62,389.62,389.62,0.013199999928474426],[1742403540000,389.66,389.67,389.66,389.67,0.026399999856948853],[1742403600000,389.69,390.13,389.69,389.69,0.16200000047683716],[1742403720000,389.69,389.69,389.61,389.61,0.03539999946951866],[1742403780000,389.46,389.48,389.46,389.48,0.06599999964237213],[1742404080000,389.53,389.53,389.29,389.29,0.08910000324249268],[1742404140000,389.32,389.33,389.29,389.33,0.07919999957084656],[1742404200000,389.33,389.33,389.33,389.33,0.013199999928474426],[1742404260000,389.33,389.33,389.33,389.33,0.03959999978542328],[1742404320000,389.34,389.34,389.34,389.34,0.013199999928474426],[1742404380000,389.26,389.26,389.18,389.18,0.07919999957084656],[1742404440000,389.08,389.34,389.08,389.34,0.052799999713897705],[1742404500000,389.26,389.34,389.26,389.26,0.052799999713897705],[1742404560000,389.34,389.34,389.2,389.2,0.08910000324249268],[1742404620000,389.19,389.29,389.18,389.29,0.07919999957084656],[1742404680000,389.22,389.22,389.18,389.18,0.03959999978542328],[1742404740000,389.26,389.4,389.26,389.26,0.052799999713897705],[1742404800000,389.26,389.26,389.18,389.18,0.04859999939799309],[1742404860000,389.21,389.21,389.21,389.21,0.013199999928474426],[1742404980000,389.21,389.21,389.21,389.21,0.013199999928474426],[1742405040000,389.08,389.11,389.04,389.04,0.09239999949932098],[1742405100000,388.93,388.99,388.6,388.66,0.1469999998807907],[1742405160000,388.66,388.78,388.66,388.78,0.027300000190734863],[1742405220000,388.78,388.78,388.78,388.78,0.026399999856948853],[1742405340000,388.78,388.78,388.6,388.6,0.06599999964237213],[1742405400000,388.61,388.61,388.58,388.58,0.07919999957084656],[1742405460000,388.57,388.57,388.57,388.57,0.026399999856948853],[1742405640000,388.59,388.59,388.59,388.59,0.013199999928474426],[1742405700000,388.68,388.69,388.59,388.68,0.06270000338554382],[1742405760000,388.68,388.68,388.68,388.68,0.013199999928474426],[1742405820000,388.68,389.02,388.68,389.02,0.05460000038146973],[1742405940000,389.06,389.06,389.06,389.06,0.013199999928474426],[1742406060000,389.06,389.06,389,389,0.03539999946951866],[1742406120000,389,389,389,389,0.013199999928474426],[1742406240000,389,389,388.95,388.95,0.022199999541044235],[1742406300000,388.95,388.95,388.72,388.72,0.1679999977350235],[1742406360000,388.72,388.72,388.68,388.68,0.06599999964237213],[1742406420000,388.65,388.65,388.42,388.56,0.06689999997615814],[1742406480000,388.54,388.54,388.32,388.32,0.12359999865293503],[1742406540000,388.3,388.3,388.29,388.3,0.09239999949932098],[1742406600000,388.29,388.31,388.29,388.31,0.08009999990463257],[1742406660000,388.29,388.31,388.29,388.31,0.014100000262260437],[1742406720000,388.29,388.29,388.29,388.29,0.026399999856948853],[1742407020000,388.32,388.69,388.32,388.59,0.10140000283718109],[1742407080000,388.62,388.62,388.62,388.62,0.03959999978542328],[1742407140000,388.62,388.62,388.29,388.29,0.16830000281333923],[1742407200000,388.25,388.25,387.46,387.89,0.24240000545978546],[1742407260000,388.13,388.13,388.13,388.13,0.014100000262260437],[1742407320000,388.14,388.42,388.14,388.42,0.014999999664723873],[1742407380000,388.42,388.57,388.42,388.5,0.05460000038146973],[1742407440000,388.51,388.58,388.14,388.58,0.0794999971985817],[1742407560000,388.58,388.58,388.13,388.34,0.12960000336170197],[1742407620000,388.28,388.64,388.28,388.61,0.06689999997615814],[1742407680000,388.61,388.71,388.61,388.71,0.03959999978542328],[1742407740000,388.67,389.05,388.67,388.9,0.08100000023841858],[1742407800000,388.9,389.09,388.9,389.09,0.08190000057220459],[1742407860000,389.18,389.18,389.18,389.18,0.0008999999845400453],[1742407920000,389.37,389.37,389.23,389.24,0.028200000524520874],[1742407980000,389.25,389.25,389.25,389.25,0.013199999928474426],[1742408040000,389.25,389.25,389.15,389.16,0.0494999997317791],[1742408100000,389.16,389.16,389.16,389.16,0.013199999928474426],[1742408220000,389.16,389.16,389.03,389.03,0.03959999978542328],[1742408400000,388.82,388.82,388.79,388.79,0.052799999713897705],[1742408460000,388.74,388.98,388.74,388.74,0.052799999713897705],[1742408520000,388.74,388.74,388.74,388.74,0.013199999928474426],[1742408580000,388.89,388.9,388.89,388.9,0.026399999856948853],[1742408640000,389.04,389.04,388.91,388.92,0.03959999978542328],[1742408700000,388.92,388.94,388.92,388.94,0.026399999856948853],[1742408760000,388.95,388.95,388.95,388.95,0.026399999856948853],[1742408820000,388.86,388.86,388.84,388.84,0.03959999978542328],[1742408880000,388.85,388.85,388.71,388.71,0.1071000024676323],[1742408940000,388.67,388.97,388.67,388.89,0.10740000009536743],[1742409000000,388.94,388.95,388.94,388.95,0.014100000262260437],[1742409060000,388.95,389.37,388.95,389.28,0.06870000064373016],[1742409120000,389.29,389.51,389.29,389.51,0.08190000057220459],[1742409180000,389.69,389.72,389.38,389.38,0.12120000272989273],[1742409240000,389.34,389.52,389.16,389.37,0.16259999573230743],[1742409300000,389.32,389.32,389.32,389.32,0.013199999928474426],[1742409480000,389.32,389.32,389.06,389.07,0.09719999879598618],[1742409540000,389.07,389.07,388.86,389,0.16590000689029694],[1742409780000,389.15,389.24,389.15,389.24,0.0017999999690800905],[1742409840000,389.24,389.25,389.07,389.25,0.07680000364780426],[1742409900000,389.26,389.47,389.26,389.33,0.05640000104904175],[1742409960000,389.33,389.33,389.07,389.07,0.07590000331401825],[1742410020000,389.11,389.11,389.11,389.11,0.0008999999845400453],[1742410080000,389.16,389.52,389.16,389.52,0.04050000011920929],[1742410140000,389.53,389.64,389.53,389.56,0.08009999990463257],[1742410200000,389.56,389.56,389.27,389.33,0.10140000283718109],[1742410260000,389.33,389.42,389.33,389.35,0.11969999969005585],[1742410320000,389.35,389.88,389.35,389.58,0.16500000655651093],[1742410380000,389.4,389.88,389.4,389.82,0.06870000064373016],[1742410440000,389.62,389.62,389.45,389.45,0.06599999964237213],[1742410500000,389.58,389.58,389.58,389.58,0.0008999999845400453],[1742410560000,389.58,389.7,389.58,389.58,0.027300000190734863],[1742410620000,389.58,389.64,389.45,389.64,0.094200000166893],[1742410680000,389.63,389.65,389.63,389.64,0.04859999939799309],[1742410740000,389.64,389.65,389.64,389.65,0.03959999978542328],[1742410800000,389.72,389.72,389.52,389.53,0.0989999994635582],[1742410860000,389.53,389.55,389.53,389.55,0.027300000190734863],[1742410920000,389.83,389.83,389.83,389.83,0.027300000190734863],[1742410980000,389.94,389.96,389.82,389.82,0.03629999980330467],[1742411040000,389.83,389.83,389.66,389.69,0.10830000042915344],[1742411100000,389.67,390.04,389.49,389.81,0.09600000083446503],[1742411220000,389.78,389.78,389.74,389.74,0.03959999978542328],[1742411280000,389.79,389.96,389.79,389.96,0.03180000185966492],[1742411340000,390,390.14,390,390.14,0.029100000858306885],[1742411400000,390.15,390.57,390.14,390.57,0.19830000400543213],[1742411460000,390.57,390.64,390.4,390.4,0.18240000307559967],[1742411580000,390.4,390.41,390.39,390.39,0.04050000011920929],[1742411640000,390.41,390.53,390.39,390.39,0.05550000071525574],[1742411700000,390.38,390.46,390.38,390.46,0.052799999713897705],[1742411760000,390.44,390.47,390.44,390.47,0.03959999978542328],[1742411820000,390.47,390.7,390.33,390.59,0.16590000689029694],[1742411880000,390.6,390.95,390.19,390.36,0.2451000064611435],[1742411940000,390.64,390.66,390.64,390.66,0.0414000004529953],[1742412000000,390.67,390.67,390.24,390.41,0.07590000331401825],[1742412060000,390.41,390.61,390.24,390.24,0.14100000262260437],[1742412120000,390.24,390.35,390.24,390.35,0.03959999978542328],[1742412180000,390.43,390.43,390.24,390.24,0.08910000324249268],[1742412240000,390.31,390.31,390.09,390.09,0.08399999886751175],[1742412300000,390.09,390.18,389.97,390.03,0.1965000033378601],[1742412360000,390.04,390.06,390.04,390.06,0.026399999856948853],[1742412420000,390.06,390.06,389.77,389.77,0.09239999949932098],[1742412480000,389.89,390.18,389.89,390,0.0828000009059906],[1742412540000,390,390.31,389.82,390.15,0.13019999861717224],[1742412600000,390.22,390.49,390.22,390.49,0.0714000016450882],[1742412660000,390.49,390.49,390.36,390.36,0.12449999898672104],[1742412720000,390.36,391.09,390.36,391.02,0.19020000100135803],[1742412780000,391.02,391.02,390.74,390.85,0.04859999939799309],[1742412840000,390.97,391.09,390.97,390.97,0.027300000190734863],[1742412900000,390.97,390.97,390.83,390.83,0.08070000261068344],[1742412960000,390.78,391.3,390.78,391.3,0.10559999942779541],[1742413020000,391.02,391.45,391.02,391.45,0.11729999631643295],[1742413080000,391.45,391.58,391.33,391.45,0.05550000071525574],[1742413140000,391.45,391.45,390.36,391.18,0.21780000627040863],[1742413200000,391.18,391.18,390.15,390.74,0.07590000331401825],[1742413260000,390.74,390.86,390.74,390.86,0.053700000047683716],[1742413320000,390.78,390.78,390.38,390.38,0.12780000269412994],[1742413380000,390.38,390.38,390.38,390.38,0.03959999978542328],[1742413440000,390.37,391.09,390.37,391.07,0.11640000343322754],[1742413500000,391.11,391.45,391.11,391.45,0.09600000083446503],[1742413560000,391.45,391.45,391.35,391.35,0.09809999912977219],[1742413620000,391.35,391.35,391.08,391.08,0.09809999912977219],[1742413680000,391.08,391.08,391.08,391.08,0.026399999856948853],[1742413740000,391.08,391.2,390.61,391.05,0.2865000069141388],[1742413800000,391.05,391.05,390.39,390.75,0.21660000085830688],[1742413860000,390.39,390.41,390.37,390.41,0.18569999933242798],[1742413920000,390.41,390.7,390.37,390.47,0.16290000081062317],[1742413980000,390.61,390.71,390.41,390.41,0.06780000030994415],[1742414040000,390.41,390.97,389.88,390.86,0.16380000114440918],[1742414100000,390.88,390.88,390.43,390.43,0.3582000136375427],[1742414160000,390.61,390.77,390.43,390.72,0.13379999995231628],[1742414220000,390.72,390.72,390.3,390.62,0.3840000033378601],[1742414280000,390.6,390.7,390.59,390.59,0.46889999508857727],[1742414340000,390.59,390.67,389.63,390.22,0.4997999966144562]]