[[1742342400000,2775.8,2781.8,2775.8,2781.8,0.09371999651193619],[1742342460000,2768.5,2768.5,2768.5,2768.5,0.07028999924659729],[1742342520000,2768.5,2781.3,2768.5,2776,0.11715000122785568],[1742342580000,2776,2777,2776,2776,0.03905000165104866],[1742342640000,2781.3,2781.3,2776,2776,0.023429999127984047],[1742342700000,2776,2782.8,2776,2779,0.10933999717235565],[1742342760000,2779,2782.6,2777.5,2777.5,0.11715000122785568],[1742342820000,2779.7,2779.7,2779.4,2779.4,0.03123999945819378],[1742342880000,2780,2780,2780,2780,0.08590999990701675],[1742342940000,2780,2784.3,2780,2781,0.148389995098114],[1742343000000,2783.9,2785.3,2780.5,2785.3,0.18743999302387238],[1742343060000,2785.3,2788,2785.3,2785.3,0.10933999717235565],[1742343120000,2785.3,2787.9,2783,2783,0.17962999641895294],[1742343180000,2783,2789.8,2782.5,2788.4,0.21086999773979187],[1742343240000,2788.4,2791.3,2788.4,2791.3,0.10933999717235565],[1742343300000,2791.3,2793.8,2789.3,2790,0.28507000207901],[1742343360000,2790,2792.3,2789.3,2789.3,0.296779990196228],[1742343420000,2789.3,2792.3,2785,2788.9,0.4373599886894226],[1742343480000,2785.5,2794.1,2784,2790,0.3826900124549866],[1742343540000,2793.8,2798.4,2790,2794.5,0.2733500003814697],[1742343600000,2797.8,2801.2,2794.5,2800.7,0.148389995098114],[1742343660000,2797,2798.8,2797,2798.8,0.10153000056743622],[1742343720000,2798.7,2800.7,2796.5,2796.5,0.10153000056743622],[1742343780000,2802.8,2802.8,2797,2797,0.054669998586177826],[1742343840000,2799.5,2800.3,2798.9,2798.9,0.12495999783277512],[1742343900000,2798.9,2800,2795.5,2795.5,0.2655400037765503],[1742343960000,2795.5,2801.4,2795.5,2800.2,0.37487998604774475],[1742344020000,2800.2,2801,2796,2797.5,0.47641000151634216],[1742344080000,2797.5,2800.8,2797,2799.2,0.23430000245571136],[1742344140000,2800,2801.3,2797,2797,0.30458998680114746],[1742344200000,2800.8,2800.8,2796.5,2797,0.195250004529953],[1742344260000,2799.8,2800.1,2796.8,2797.2,0.2421099990606308],[1742344320000,2797.2,2798.8,2793.5,2793.5,0.17962999641895294],[1742344380000,2796.9,2798.5,2794,2795,0.12495999783277512],[1742344440000,2798.8,2799.1,2795,2795,0.21086999773979187],[1742344500000,2795,2802.2,2795,2801.8,0.24991999566555023],[1742344560000,2802.3,2804.4,2800.5,2800.5,0.32802000641822815],[1742344620000,2800.5,2806.3,2800.5,2806.2,0.343639999628067],[1742344680000,2803.5,2806.5,2802.5,2802.5,0.32802000641822815],[1742344740000,2802.5,2804.2,2800.5,2800.5,0.2655400037765503],[1742344800000,2800.5,2805.3,2799.5,2804.3,0.2616400122642517],[1742344860000,2800.5,2806.8,2800,2806.8,0.23430000245571136],[1742344920000,2806.7,2808.7,2804,2808.3,0.16401000320911407],[1742344980000,2808.3,2809.8,2808.3,2808.3,0.2421099990606308],[1742345040000,2808.3,2812.8,2805.5,2806.5,0.23430000245571136],[1742345100000,2806.5,2814.8,2806.5,2811,0.23430000245571136],[1742345160000,2813.8,2814,2811,2811,0.16401000320911407],[1742345220000,2811,2813,2808,2808.5,0.1718199998140335],[1742345280000,2808.5,2816.3,2808,2816.3,0.23430000245571136],[1742345340000,2814.7,2816.7,2813.5,2816.3,0.2186799943447113],[1742345400000,2813,2822.2,2813,2821.7,0.3826900124549866],[1742345460000,2818,2823.4,2817,2823.4,0.18743999302387238],[1742345520000,2820,2824.3,2816.5,2816.5,0.22649000585079193],[1742345580000,2817,2819.5,2814,2814,0.14057999849319458],[1742345640000,2814,2818.1,2809.3,2811.7,0.32802000641822815],[1742345700000,2809.4,2815,2809.4,2809.4,0.2733500003814697],[1742345760000,2812.4,2815.8,2809.4,2814.6,0.17962999641895294],[1742345820000,2814.6,2814.6,2809.4,2809.4,0.20306000113487244],[1742345880000,2808.2,2808.9,2803.5,2804.5,0.1718199998140335],[1742345940000,2804.5,2804.5,2804.5,2804.5,0.03123999945819378],[1742346000000,2807.5,2811.1,2807,2807,0.1718199998140335],[1742346060000,2807,2810.5,2805.5,2806.5,0.195250004529953],[1742346120000,2806.5,2810.1,2805,2806,0.2655400037765503],[1742346180000,2806,2808.7,2801.5,2802,0.2616400122642517],[1742346240000,2802,2806.7,2801.5,2806.2,0.2186799943447113],[1742346300000,2806.8,2807.4,2805.3,2805.3,0.20306000113487244],[1742346360000,2805.3,2809,2805.3,2807.8,0.28115999698638916],[1742346420000,2807.8,2808.7,2805.3,2806.5,0.343639999628067],[1742346480000,2806.7,2806.7,2801,2801.5,0.296779990196228],[1742346540000,2801.5,2803.8,2800,2801.8,0.28115999698638916],[1742346600000,2803.3,2805.4,2801.8,2805.4,0.2421099990606308],[1742346660000,2805.7,2806.7,2801.8,2802.5,0.148389995098114],[1742346720000,2802.5,2804.4,2801.8,2804.3,0.10153000056743622],[1742346780000,2801.8,2804.9,2801.8,2801.8,0.12495999783277512],[1742346840000,2804.3,2805.1,2801.8,2801.8,0.10153000056743622],[1742346900000,2804.7,2807.4,2801.8,2805.8,0.32802000641822815],[1742346960000,2805.8,2810.1,2801.8,2808.4,0.2733500003814697],[1742347020000,2808.4,2809.3,2808.4,2808.4,0.1718199998140335],[1742347080000,2808.4,2809.8,2808.4,2808.4,0.18743999302387238],[1742347140000,2807.2,2807.2,2803,2803,0.12495999783277512],[1742347200000,2803,2805.7,2801.5,2804.3,0.13277000188827515],[1742347260000,2804.8,2807.1,2801,2805.9,0.12105999886989594],[1742347320000,2805.9,2807.7,2805.8,2807.3,0.2186799943447113],[1742347380000,2807.3,2807.4,2803,2807.3,0.1457899957895279],[1742347440000,2803,2808.3,2803,2805,0.18743999302387238],[1742347500000,2805,2805,2802.5,2802.5,0.17962999641895294],[1742347560000,2806.7,2806.7,2802.5,2806,0.20306000113487244],[1742347620000,2806,2806,2802,2802,0.14057999849319458],[1742347680000,2802,2807.4,2802,2802,0.3358300030231476],[1742347740000,2807.4,2810.3,2804,2807.4,0.30458998680114746],[1742347800000,2807.4,2809.3,2807.4,2809.3,0.16401000320911407],[1742347860000,2808.8,2809.9,2807.4,2809.8,0.2655400037765503],[1742347920000,2810.1,2810.3,2807.4,2810.3,0.11715000122785568],[1742347980000,2807.4,2811.8,2807.4,2811.8,0.10153000056743622],[1742348040000,2813.2,2814.3,2810,2811,0.18743999302387238],[1742348100000,2814.7,2816.7,2811,2815.7,0.14057999849319458],[1742348160000,2817.4,2817.4,2815.7,2815.7,0.14057999849319458],[1742348220000,2817.3,2817.4,2813,2813,0.23430000245571136],[1742348280000,2816.8,2819.8,2813,2819.8,0.09371999651193619],[1742348340000,2819.9,2819.9,2807.4,2807.4,0.07028999924659729],[1742348400000,2816.5,2818.3,2807.4,2815,0.14057999849319458],[1742348460000,2815,2818.8,2813.5,2818.8,0.11715000122785568],[1742348520000,2818,2819.7,2815.5,2816,0.06247999891638756],[1742348580000,2819.8,2820,2816,2816,0.17962999641895294],[1742348640000,2816,2821.9,2816,2821.8,0.15620000660419464],[1742348700000,2821.8,2821.8,2814.5,2814.5,0.195250004529953],[1742348760000,2815,2818.2,2813.5,2817.3,0.11715000122785568],[1742348820000,2817.3,2818.3,2813.5,2813.5,0.14057999849319458],[1742348880000,2813.5,2817.8,2809,2812.8,0.2733500003814697],[1742348940000,2813.5,2813.5,2809,2809.5,0.07028999924659729],[1742349000000,2809.5,2814.4,2809.5,2814.4,0.09371999651193619],[1742349060000,2815.9,2818.4,2813.9,2813.9,0.07028999924659729],[1742349120000,2813.9,2818.3,2813.9,2814.5,0.07028999924659729],[1742349180000,2814.5,2816.7,2813.9,2814.5,0.12495999783277512],[1742349240000,2814.5,2819.5,2814.5,2815.5,0.15620000660419464],[1742349300000,2815.5,2818.3,2815,2815,0.03905000165104866],[1742349360000,2818.3,2818.3,2815,2815,0.046859998255968094],[1742349420000,2818.3,2819,2814.5,2815,0.195250004529953],[1742349480000,2819,2819.7,2815.5,2815.5,0.15620000660419464],[1742349540000,2819.2,2819.8,2816,2816,0.195250004529953],[1742349600000,2816,2818.4,2813.9,2816.9,0.29287999868392944],[1742349660000,2817.3,2818.3,2816.9,2816.9,0.25773000717163086],[1742349720000,2816.9,2818.9,2816.9,2816.9,0.07028999924659729],[1742349780000,2818.9,2819.2,2816.9,2816.9,0.12495999783277512],[1742349840000,2816.9,2818.3,2816.9,2816.9,0.03123999945819378],[1742349900000,2818.9,2819.9,2816.9,2816.9,0.20306000113487244],[1742349960000,2819.8,2819.9,2816.9,2816.9,0.10153000056743622],[1742350020000,2822.3,2822.3,2816.9,2819.5,0.2421099990606308],[1742350080000,2819.5,2823.3,2816.9,2817.5,0.16401000320911407],[1742350140000,2817.5,2821.8,2817.5,2821.4,0.195250004529953],[1742350200000,2821.8,2822.6,2821.4,2821.4,0.22649000585079193],[1742350260000,2821.4,2821.4,2818.5,2818.5,0.296779990196228],[1742350320000,2818.5,2822,2818,2818,0.296779990196228],[1742350380000,2818,2822.3,2818,2819,0.20306000113487244],[1742350440000,2819,2822.9,2819,2819,0.17962999641895294],[1742350500000,2819,2820.8,2816.5,2816.5,0.25773000717163086],[1742350560000,2816.5,2817,2816.5,2817,0.1718199998140335],[1742350620000,2817,2817,2817,2817,0.007809999864548445],[1742350680000,2817,2819.8,2816,2816,0.08590999990701675],[1742350740000,2816,2819.3,2815.5,2816,0.13277000188827515],[1742350800000,2819.9,2819.9,2816,2816,0.21086999773979187],[1742350860000,2816,2819.8,2816,2816.5,0.12495999783277512],[1742350920000,2816.5,2819.9,2816.5,2819.8,0.10153000056743622],[1742350980000,2820,2820,2816,2819.8,0.12495999783277512],[1742351040000,2819.2,2819.8,2816.5,2816.5,0.148389995098114],[1742351100000,2819.7,2822.1,2816,2821.2,0.3670699894428253],[1742351160000,2821.2,2822.8,2818,2818.5,0.10933999717235565],[1742351220000,2818.5,2822,2818,2821.7,0.17962999641895294],[1742351280000,2821.7,2824.2,2818.5,2818.5,0.25773000717163086],[1742351340000,2818.5,2825.9,2818.5,2825.8,0.24991999566555023],[1742355000000,2811.9,2811.9,2811.9,2811.9,0.007809999864548445],[1742355060000,2805.8,2806.1,2805.8,2805.9,0.03905000165104866],[1742355120000,2805.9,2805.9,2805.9,2805.9,0.007809999864548445],[1742355180000,2807.9,2807.9,2807.3,2807.8,0.023429999127984047],[1742355300000,2806.8,2807,2806.8,2806.8,0.03905000165104866],[1742355360000,2807,2807,2805.4,2805.8,0.03123999945819378],[1742355420000,2805.8,2807.8,2805.8,2807.8,0.01561999972909689],[1742355480000,2808.1,2809.5,2808,2808,0.06247999891638756],[1742355540000,2808,2808,2807.8,2807.8,0.023429999127984047],[1742355600000,2807.8,2808.8,2807.8,2808.8,0.023429999127984047],[1742355660000,2809.1,2810.9,2808.8,2809.3,0.10153000056743622],[1742355720000,2809.3,2810.3,2809.3,2809.3,0.023429999127984047],[1742355780000,2810.3,2810.3,2809.3,2809.3,0.023429999127984047],[1742355840000,2810.9,2811.1,2809.3,2809.3,0.12495999783277512],[1742355900000,2810.8,2810.8,2809.3,2809.3,0.16401000320911407],[1742355960000,2808.8,2809.8,2808.8,2809.8,0.01561999972909689],[1742356020000,2809.8,2809.8,2809.8,2809.8,0.007809999864548445],[1742356140000,2807.8,2808,2807.8,2807.9,0.03905000165104866],[1742356200000,2808.3,2808.3,2808.3,2808.3,0.007809999864548445],[1742356260000,2807.3,2807.3,2807.3,2807.3,0.007809999864548445],[1742356320000,2807.8,2808,2807.8,2807.9,0.03905000165104866],[1742356380000,2807.4,2807.8,2807.3,2807.8,0.050769999623298645],[1742356440000,2807.3,2807.3,2807.3,2807.3,0.007809999864548445],[1742356500000,2807.5,2808.5,2807.3,2808.3,0.10153000056743622],[1742356560000,2807.2,2807.8,2807.2,2807.8,0.01561999972909689],[1742356620000,2808,2808.2,2807.9,2808.2,0.023429999127984047],[1742356680000,2808.4,2810.7,2808.2,2809.3,0.25773000717163086],[1742356740000,2809.3,2809.3,2809.3,2809.3,0.07810000330209732],[1742356800000,2809.3,2809.4,2809.3,2809.4,0.046859998255968094],[1742356860000,2809.3,2810,2809.3,2809.8,0.03123999945819378],[1742356920000,2810.3,2810.4,2810.3,2810.3,0.023429999127984047],[1742357100000,2798.7,2798.7,2798.7,2798.7,0.007809999864548445],[1742357160000,2798,2800.4,2797.3,2800.4,0.17962999641895294],[1742357220000,2800.4,2801,2800,2800.9,0.10153000056743622],[1742357280000,2801.3,2801.4,2801.3,2801.4,0.03123999945819378],[1742357340000,2801.3,2802.4,2801.2,2801.6,0.13277000188827515],[1742357400000,2802.1,2807.3,2801.8,2806.1,0.25773000717163086],[1742357460000,2806.1,2806.2,2805.7,2806.2,0.09371999651193619],[1742357520000,2805.8,2806.7,2805.7,2806.7,0.03123999945819378],[1742357640000,2804.7,2805.2,2804.7,2805.2,0.023429999127984047],[1742357700000,2804.9,2804.9,2804.8,2804.9,0.023429999127984047],[1742357760000,2803.3,2803.3,2802.3,2802.4,0.03123999945819378],[1742357820000,2802.8,2802.9,2802.8,2802.8,0.023429999127984047],[1742357880000,2804.2,2804.9,2803.8,2803.8,0.08590999990701675],[1742357940000,2804.3,2805.3,2803.8,2804.3,0.10153000056743622],[1742358000000,2803.3,2804.7,2803.3,2803.8,0.046859998255968094],[1742358060000,2804.3,2805.2,2803.3,2803.8,0.13277000188827515],[1742358120000,2801.7,2801.7,2801.7,2801.7,0.007809999864548445],[1742358180000,2801.6,2801.6,2801.2,2801.2,0.01561999972909689],[1742358240000,2801.3,2802.2,2801.3,2802,0.148389995098114],[1742358300000,2802.1,2802.5,2802,2802.1,0.046859998255968094],[1742358360000,2800.8,2800.8,2798.8,2798.9,0.046859998255968094],[1742358420000,2797.8,2798.3,2796.8,2797,0.2186799943447113],[1742358480000,2797,2798,2797,2797,0.2421099990606308],[1742358540000,2791.3,2797,2791.3,2795.8,0.2421099990606308],[1742358600000,2797.3,2797.8,2795.8,2797.3,0.296779990196228],[1742358660000,2795.8,2797.8,2795.8,2795.8,0.18743999302387238],[1742358720000,2795.8,2796.7,2795.7,2796.7,0.12495999783277512],[1742358780000,2797.2,2797.2,2796.7,2796.7,0.07028999924659729],[1742358840000,2796.8,2797.7,2796.7,2796.7,0.195250004529953],[1742358900000,2797,2798.7,2797,2798.7,0.20306000113487244],[1742358960000,2798.7,2799.3,2797.8,2797.8,0.16401000320911407],[1742359020000,2797.8,2799.8,2797.8,2797.8,0.24991999566555023],[1742359080000,2797.8,2797.8,2797.8,2797.8,0.046859998255968094],[1742359140000,2797.9,2798.4,2797.7,2798.4,0.046859998255968094],[1742359200000,2798.6,2798.6,2797.7,2798.2,0.21607999503612518],[1742359260000,2798.2,2798.2,2797.3,2797.4,0.07028999924659729],[1742359320000,2797.5,2798.3,2797.2,2797.3,0.15620000660419464],[1742359380000,2797.7,2798,2797.7,2798,0.03123999945819378],[1742359440000,2797.7,2797.8,2797.7,2797.8,0.023429999127984047],[1742359500000,2797.2,2797.4,2797.2,2797.4,0.046859998255968094],[1742359560000,2797.7,2798,2797.7,2797.9,0.054669998586177826],[1742359620000,2797.3,2798,2797.3,2797.8,0.03123999945819378],[1742359680000,2795.3,2795.9,2795.2,2795.8,0.07810000330209732],[1742359740000,2796,2796,2794.2,2794.2,0.03905000165104866],[1742359800000,2794.4,2794.7,2794.2,2794.4,0.12495999783277512],[1742359860000,2794.4,2794.4,2793.7,2793.7,0.054669998586177826],[1742359920000,2793.9,2795.7,2793.7,2795.7,0.046859998255968094],[1742359980000,2796.4,2799.2,2796.4,2797.3,0.2473199963569641],[1742360040000,2797.3,2800.3,2797.3,2798.9,0.21086999773979187],[1742360100000,2798.9,2800.2,2798.9,2800.2,0.19265000522136688],[1742360160000,2800.2,2800.3,2798.2,2799.1,0.14449000358581543],[1742360220000,2799.1,2800.2,2798.7,2800.2,0.148389995098114],[1742360280000,2800.8,2801.6,2800.8,2801.6,0.07810000330209732],[1742360340000,2801.3,2801.7,2801.2,2801.7,0.07810000330209732],[1742360400000,2801,2801.7,2799.3,2799.3,0.18743999302387238],[1742360460000,2798.7,2799.7,2798.2,2798.3,0.2421099990606308],[1742360520000,2798.3,2799,2798.3,2798.3,0.2186799943447113],[1742360580000,2797.7,2798.6,2797.7,2797.7,0.16401000320911407],[1742360640000,2797.7,2797.9,2796.7,2797.3,0.11715000122785568],[1742360700000,2797.2,2797.2,2795.2,2795.2,0.148389995098114],[1742360760000,2795.5,2796.1,2795.2,2795.3,0.18743999302387238],[1742360820000,2795.7,2796.2,2794.2,2794.2,0.20306000113487244],[1742360880000,2794.8,2794.9,2794.3,2794.3,0.17962999641895294],[1742360940000,2793.7,2794.7,2793.7,2794.4,0.12495999783277512],[1742361000000,2794.4,2794.6,2793.7,2794.6,0.30458998680114746],[1742361060000,2794.7,2796.6,2794.7,2796.2,0.2421099990606308],[1742361120000,2796.2,2796.7,2794.2,2794.2,0.1835400015115738],[1742361180000,2794.2,2794.3,2793.2,2793.5,0.195250004529953],[1742361240000,2793.9,2795.1,2793.9,2794.7,0.2889699935913086],[1742361300000,2795.2,2796.2,2795.2,2796.2,0.26945000886917114],[1742361360000,2796.3,2797.7,2796.2,2797.2,0.09371999651193619],[1742361420000,2797.2,2797.5,2795.2,2795.7,0.25773000717163086],[1742361480000,2795.2,2796,2795.2,2795.9,0.11715000122785568],[1742361540000,2795.7,2795.7,2794.7,2794.7,0.07028999924659729],[1742361600000,2794.8,2794.8,2794.8,2794.8,0.007809999864548445],[1742361660000,2794.2,2796.1,2794.2,2795.7,0.2889699935913086],[1742361720000,2795.9,2797.7,2795.1,2797.3,0.3358300030231476],[1742361780000,2797.3,2797.9,2795.1,2797.9,0.16401000320911407],[1742361840000,2795.1,2798.5,2795.1,2797.5,0.20306000113487244],[1742361900000,2797.2,2797.8,2796.4,2797.8,0.06247999891638756],[1742361960000,2798.7,2799.9,2797.8,2797.8,0.13277000188827515],[1742362020000,2799.7,2800.4,2799.7,2800.3,0.12495999783277512],[1742362080000,2800.7,2800.7,2797.3,2797.8,0.262939989566803],[1742362140000,2797.9,2798.2,2797.7,2797.7,0.054669998586177826],[1742362200000,2797.2,2797.2,2796,2796.9,0.296779990196228],[1742362260000,2797,2798.7,2796.9,2798.7,0.22649000585079193],[1742362320000,2798.6,2799.9,2797.8,2799.5,0.2889699935913086],[1742362380000,2799.5,2799.7,2797.7,2798.7,0.23430000245571136],[1742362440000,2798.7,2799.9,2797.9,2797.9,0.2186799943447113],[1742362500000,2799.2,2799.2,2797.7,2797.8,0.148389995098114],[1742362620000,2796.9,2796.9,2796.9,2796.9,0.023429999127984047],[1742362680000,2795.2,2795.4,2795.2,2795.4,0.03123999945819378],[1742362740000,2795.3,2795.4,2795.3,2795.3,0.023429999127984047],[1742362800000,2795.4,2795.6,2794.2,2794.6,0.07419999688863754],[1742362860000,2794.5,2794.7,2794.2,2794.2,0.08590999990701675],[1742362920000,2794.8,2795.2,2794.2,2794.2,0.09371999651193619],[1742362980000,2794.2,2794.8,2794.2,2794.7,0.07028999924659729],[1742363040000,2793.7,2796.5,2793.7,2796.2,0.16401000320911407],[1742363100000,2796.2,2796.9,2796.2,2796.9,0.023429999127984047],[1742363160000,2796.2,2796.2,2795.7,2795.7,0.023429999127984047],[1742363220000,2794.8,2794.8,2792.7,2792.7,0.10543999820947647],[1742363280000,2792.3,2792.9,2791.4,2791.9,0.2186799943447113],[1742363340000,2791.7,2792.7,2791.7,2792.2,0.2655400037765503],[1742363400000,2792.3,2792.7,2790.2,2791.8,0.10933999717235565],[1742363460000,2792.2,2792.3,2790.7,2792.3,0.16401000320911407],[1742363520000,2792.3,2792.6,2790.7,2790.7,0.3124000132083893],[1742363580000,2790.7,2792.1,2790.7,2790.7,0.20306000113487244],[1742363640000,2790.7,2792.5,2790.7,2792.5,0.10933999717235565],[1742363700000,2792.3,2793.9,2792.3,2793.3,0.22649000585079193],[1742363760000,2794.3,2796.7,2794.3,2796,0.2421099990606308],[1742363820000,2796,2798.3,2795.9,2795.9,0.28115999698638916],[1742363880000,2797.7,2797.9,2795.9,2795.9,0.148389995098114]]