[[1742342400000,2920.2,2928.5,2903.3,2915.2,0.2043900042772293],[1742342460000,2905.3,2905.3,2896.2,2901.8,0.08326999843120575],[1742342520000,2901.8,2901.8,2897.8,2897.8,0.01513999979943037],[1742342760000,2912.5,2912.5,2912.5,2912.5,0.007569999899715185],[1742342880000,2906.8,2910.4,2906.3,2906.3,0.08326999843120575],[1742342940000,2904.3,2904.3,2904.3,2904.3,0.007569999899715185],[1742343060000,2907.8,2911.2,2907.8,2911.2,0.022709999233484268],[1742343120000,2915.5,2915.5,2915.5,2915.5,0.007569999899715185],[1742343180000,2910.8,2913.3,2910.8,2913.3,0.022709999233484268],[1742343300000,2907.3,2914.3,2904.8,2909.8,0.2384600043296814],[1742343360000,2913.2,2913.7,2908.3,2909.3,0.18925000727176666],[1742343420000,2909.3,2916.8,2909.3,2916.8,0.10598000138998032],[1742343480000,2914.3,2918.3,2910.3,2910.3,0.3255099952220917],[1742343540000,2913.7,2913.7,2905.8,2909.8,0.3406499922275543],[1742343600000,2909.8,2913.3,2909.8,2909.9,0.1362600028514862],[1742343660000,2909.8,2912.4,2903.3,2912.4,0.333079993724823],[1742343720000,2912.7,2913.2,2905.2,2913.1,0.2649500072002411],[1742343780000,2913.1,2915.4,2910.8,2914.1,0.1362600028514862],[1742343840000,2910.8,2913.6,2907.3,2909.1,0.21196000277996063],[1742343900000,2909.7,2911.8,2907.2,2910.1,0.10598000138998032],[1742343960000,2910.3,2910.4,2910.3,2910.4,0.06560999900102615],[1742344020000,2910.3,2913.3,2908.8,2908.8,0.11354999989271164],[1742344080000,2908.8,2913.2,2908.8,2908.8,0.07569999992847443],[1742344140000,2908.8,2915.8,2907.8,2908.9,0.3709299862384796],[1742344200000,2914.1,2914.1,2908.8,2908.8,0.10598000138998032],[1742344260000,2908.8,2912.5,2906.3,2912.1,0.22709999978542328],[1742344320000,2912.2,2912.7,2912.1,2912.7,0.05299000069499016],[1742344380000,2913.8,2913.9,2909.8,2913.8,0.03784999996423721],[1742344440000,2913.8,2915.8,2911.3,2911.3,0.21953000128269196],[1742344500000,2911.3,2925.8,2911.3,2911.3,0.14383000135421753],[1742344560000,2927.7,2929.8,2924.3,2929.8,0.15139999985694885],[1742344620000,2928.9,2932.7,2928.9,2932.7,0.022709999233484268],[1742344680000,2927.3,2927.6,2925.3,2925.3,0.14383000135421753],[1742344740000,2927.8,2928.3,2921.3,2923.8,0.18167999386787415],[1742344800000,2920.9,2924,2915.9,2915.9,0.3406499922275543],[1742344860000,2916.8,2925.3,2916.8,2921.3,0.07569999992847443],[1742344920000,2921.3,2928.7,2921.3,2921.3,0.08326999843120575],[1742344980000,2921.3,2925.2,2921.3,2921.3,0.14383000135421753],[1742345040000,2924.2,2926.8,2922.8,2923.3,0.15139999985694885],[1742345100000,2923.3,2925.5,2921.3,2925.5,0.19682000577449799],[1742345160000,2925.3,2925.6,2921.3,2921.8,0.17410999536514282],[1742345220000,2921.8,2924.3,2918.8,2918.8,0.14383000135421753],[1742345280000,2919.3,2921.9,2917.8,2917.8,0.19303999841213226],[1742345340000,2917.8,2922.9,2917.8,2922.9,0.15139999985694885],[1742345400000,2923.3,2924.8,2921.3,2921.3,0.1665399968624115],[1742345460000,2921.3,2931.2,2919.3,2925.3,0.25738000869750977],[1742345520000,2925.8,2932.7,2924.8,2926.8,0.333079993724823],[1742345580000,2926.8,2931,2924.8,2926.9,0.21953000128269196],[1742345640000,2926.9,2930.6,2926.8,2930.6,0.14383000135421753],[1742345700000,2930.5,2932.2,2930.5,2930.5,0.045419998466968536],[1742345760000,2928.3,2932.8,2928.3,2928.3,0.09841000288724899],[1742345820000,2928.4,2930.3,2928.3,2929.1,0.0681300014257431],[1742345880000,2926.6,2926.6,2922.8,2922.8,0.18167999386787415],[1742345940000,2926.2,2927.2,2926.2,2926.3,0.1362600028514862],[1742346000000,2926.3,2926.3,2923.3,2924.6,0.15139999985694885],[1742346060000,2924.6,2924.6,2919.8,2923.2,0.18167999386787415],[1742346120000,2923.2,2923.7,2919.8,2919.8,0.18167999386787415],[1742346180000,2919.8,2923.6,2919.8,2920.3,0.17410999536514282],[1742346240000,2920.3,2921.9,2920.3,2921.8,0.06055999919772148],[1742346300000,2921.9,2923.7,2919.3,2923.4,0.13878999650478363],[1742346360000,2923.3,2925.7,2921.8,2924.8,0.17410999536514282],[1742346420000,2924.9,2926,2921.8,2921.8,0.14383000135421753],[1742346480000,2921.8,2925.1,2920.8,2920.8,0.17410999536514282],[1742346540000,2920.9,2922.7,2920.8,2920.8,0.09083999693393707],[1742346600000,2920.9,2923.9,2920.3,2920.3,0.10598000138998032],[1742346660000,2920.3,2920.3,2919.8,2919.8,0.03784999996423721],[1742346720000,2919.8,2929.9,2918.8,2929.1,0.2725200057029724],[1742346780000,2925.8,2931.4,2924.8,2930.8,0.22709999978542328],[1742346840000,2928.7,2928.7,2925.3,2925.3,0.03027999959886074],[1742346900000,2928.8,2930.1,2925.3,2930.1,0.12111999839544296],[1742346960000,2928.3,2931.9,2928.3,2931.1,0.0681300014257431],[1742347020000,2929.3,2929.3,2929.2,2929.2,0.022709999233484268],[1742347080000,2924.8,2926.4,2922.3,2922.3,0.18167999386787415],[1742347140000,2921.9,2925.7,2920.9,2925.7,0.09841000288724899],[1742347200000,2925.1,2925.8,2925.1,2925.1,0.12111999839544296],[1742347260000,2926.4,2926.4,2921.3,2921.3,0.2043900042772293],[1742347320000,2921.4,2921.9,2921.3,2921.3,0.12111999839544296],[1742347380000,2924.8,2929.1,2923.3,2925.8,0.12111999839544296],[1742347440000,2925.8,2925.9,2923.6,2924.7,0.10345999896526337],[1742347500000,2924.8,2926.6,2923.3,2923.3,0.07569999992847443],[1742347560000,2923.9,2927.3,2923.3,2923.3,0.12869000434875488],[1742347620000,2923.3,2925.8,2923.3,2923.3,0.10598000138998032],[1742347680000,2925.8,2926.2,2923.3,2926.2,0.09841000288724899],[1742347740000,2926.1,2926.8,2923.3,2926.8,0.11733999848365784],[1742347800000,2926.7,2926.7,2926.7,2926.7,0.007569999899715185],[1742347860000,2925.7,2925.7,2925.2,2925.2,0.01513999979943037],[1742347920000,2923.2,2923.7,2919.3,2919.3,0.09841000288724899],[1742347980000,2919.3,2922.9,2918.8,2919.4,0.24980999529361725],[1742348040000,2922.1,2922.4,2918.3,2918.3,0.09841000288724899],[1742348100000,2922.1,2922.8,2917.8,2919.3,0.23089000582695007],[1742348160000,2919.3,2919.4,2918.8,2918.8,0.09083999693393707],[1742348220000,2918.3,2921.1,2918.3,2918.3,0.07569999992847443],[1742348280000,2918.3,2923.4,2918.3,2923.2,0.18546999990940094],[1742348340000,2923.2,2923.3,2923.2,2923.3,0.06055999919772148],[1742348400000,2923.2,2923.9,2923.2,2923.8,0.12111999839544296],[1742348460000,2923.9,2924.9,2923.8,2923.9,0.10598000138998032],[1742348520000,2923.8,2924.7,2923.6,2923.7,0.09841000288724899],[1742348580000,2923.8,2923.8,2917.3,2917.4,0.11354999989271164],[1742348640000,2917.3,2922,2917.3,2917.8,0.15896999835968018],[1742348700000,2917.8,2923.4,2917.8,2917.8,0.25738000869750977],[1742348760000,2917.8,2926.2,2917.8,2921.3,0.17410999536514282],[1742348820000,2921.4,2927.1,2921.3,2924.7,0.24223999679088593],[1742348880000,2921.4,2924.1,2920.3,2924.1,0.05299000069499016],[1742348940000,2925.8,2926.4,2921.8,2921.8,0.1665399968624115],[1742349000000,2921.9,2921.9,2921.8,2921.8,0.0681300014257431],[1742349060000,2921.8,2921.9,2921.8,2921.9,0.045419998466968536],[1742349120000,2921.8,2924.1,2921.8,2921.8,0.09083999693393707],[1742349180000,2921.8,2921.9,2920.8,2920.8,0.09083999693393707],[1742349240000,2924.6,2926.4,2922.3,2922.3,0.05299000069499016],[1742349300000,2921.8,2921.8,2921.8,2921.8,0.022709999233484268],[1742349360000,2924.1,2924.2,2920.3,2920.3,0.0681300014257431],[1742349420000,2920.3,2920.4,2920.3,2920.3,0.06055999919772148],[1742349480000,2920.3,2922.4,2920.3,2922.3,0.08326999843120575],[1742349540000,2922.8,2922.8,2921.6,2921.6,0.10598000138998032],[1742349600000,2921.7,2922.9,2918.8,2919.9,0.09083999693393707],[1742349660000,2919.8,2920.8,2908.3,2917.1,0.281360000371933],[1742349720000,2917.6,2917.6,2916.7,2917.3,0.05299000069499016],[1742349780000,2918.3,2918.3,2914.3,2914.3,0.045419998466968536],[1742349840000,2914.3,2914.3,2911.8,2911.8,0.045419998466968536],[1742349900000,2911.9,2913.4,2911.9,2912.8,0.08326999843120575],[1742349960000,2912.8,2916.3,2910.8,2910.8,0.14383000135421753],[1742350020000,2910.8,2916.8,2910.8,2916.8,0.10598000138998032],[1742350080000,2917.8,2917.8,2911.8,2915.6,0.08326999843120575],[1742350140000,2917.1,2918.7,2913.9,2918.7,0.15139999985694885],[1742350200000,2914.8,2917.1,2913.9,2917.1,0.12111999839544296],[1742350260000,2913.8,2917.3,2913.3,2916.7,0.09083999693393707],[1742350320000,2914.3,2919.3,2913.8,2919.1,0.1362600028514862],[1742350380000,2919.2,2919.2,2919.1,2919.1,0.06055999919772148],[1742350440000,2919.1,2919.9,2915.3,2919.9,0.15896999835968018],[1742350500000,2919.8,2920.6,2916.3,2916.3,0.0681300014257431],[1742350560000,2916.3,2917.3,2916.3,2916.8,0.045419998466968536],[1742350620000,2916.8,2916.8,2916.8,2916.8,0.01513999979943037],[1742350680000,2921.4,2921.4,2917.8,2921.1,0.12869000434875488],[1742350740000,2921.4,2921.4,2921.1,2921.2,0.08326999843120575],[1742350800000,2921.2,2921.2,2915.8,2917.3,0.11354999989271164],[1742350860000,2917.4,2920.6,2916.3,2917.7,0.18167999386787415],[1742350920000,2917.8,2917.8,2913.8,2917.1,0.24980999529361725],[1742350980000,2913.8,2917.6,2913.8,2916.6,0.2725200057029724],[1742351040000,2913.3,2916.8,2913.3,2913.8,0.17410999536514282],[1742351100000,2913.8,2915.4,2913.3,2915.3,0.14383000135421753],[1742351160000,2911.8,2914.8,2911.8,2914.8,0.022709999233484268],[1742351220000,2914.9,2918.4,2914.8,2914.8,0.08326999843120575],[1742351280000,2914.9,2919.3,2914.8,2915.9,0.12869000434875488],[1742351340000,2915.8,2919.7,2915.8,2915.8,0.045419998466968536],[1742355000000,2917.6,2917.6,2913,2913,0.03027999959886074],[1742355180000,2909.8,2911.9,2906.8,2906.8,0.05299000069499016],[1742355240000,2906.7,2908.6,2904.3,2906.3,0.14383000135421753],[1742355300000,2906.3,2906.9,2905.8,2906.8,0.12111999839544296],[1742355360000,2910.4,2910.9,2910.4,2910.8,0.022709999233484268],[1742355480000,2901.3,2901.3,2900.3,2900.3,0.05299000069499016],[1742355540000,2900.3,2902.8,2894.3,2894.3,0.0681300014257431],[1742355600000,2893.5,2895.8,2886.3,2895.8,0.0630899965763092],[1742355660000,2899,2899,2899,2899,0.007569999899715185],[1742355720000,2895.8,2895.8,2895.8,2895.8,0.007569999899715185],[1742355780000,2895.8,2895.8,2895.8,2895.8,0.03027999959886074],[1742355840000,2894.4,2894.4,2894.3,2894.3,0.03027999959886074],[1742355960000,2894.8,2894.9,2894.3,2894.3,0.03784999996423721],[1742356020000,2894.3,2894.3,2894.3,2894.3,0.007569999899715185],[1742356080000,2893.3,2895.8,2891.3,2891.3,0.14383000135421753],[1742356140000,2891.3,2895.4,2890.8,2891.8,0.05299000069499016],[1742356440000,2891.8,2893.3,2891.8,2893.3,0.022709999233484268],[1742356500000,2892.9,2898.5,2892.8,2896.6,0.21953000128269196],[1742356560000,2893.8,2897.5,2892.3,2892.3,0.09083999693393707],[1742356620000,2896.1,2896.6,2896.1,2896.4,0.0681300014257431],[1742356680000,2897.1,2899.8,2893.8,2893.8,0.09083999693393707],[1742356740000,2893.8,2899.8,2893.8,2899.5,0.17790000140666962],[1742356800000,2899.4,2900.4,2895.8,2900.4,0.2725200057029724],[1742356860000,2900.6,2900.6,2896.8,2896.8,0.09083999693393707],[1742356920000,2899.9,2900.3,2896.3,2896.3,0.18167999386787415],[1742356980000,2896.3,2896.4,2896.3,2896.3,0.15896999835968018],[1742357040000,2901.8,2901.8,2895.3,2895.3,0.19682000577449799],[1742357100000,2895.3,2899.8,2895.3,2896.3,0.08326999843120575],[1742357160000,2896.3,2898.3,2894.3,2898.3,0.10598000138998032],[1742357220000,2894.3,2896.3,2893.8,2893.9,0.15139999985694885],[1742357280000,2893.8,2894.6,2892.7,2893.2,0.1362600028514862],[1742357340000,2893.4,2893.4,2892.2,2892.2,0.03784999996423721],[1742357400000,2892.3,2892.3,2891.8,2891.8,0.022709999233484268],[1742357460000,2891.6,2893,2887.8,2889.8,0.18167999386787415],[1742357520000,2890.4,2893.1,2889.8,2893.1,0.09841000288724899],[1742357580000,2893.2,2893.2,2890.3,2892.3,0.09083999693393707],[1742357640000,2891.1,2891.2,2891.1,2891.1,0.022709999233484268],[1742357700000,2891.1,2892.7,2889.3,2889.3,0.15896999835968018],[1742357760000,2889.3,2893.6,2889.3,2893.6,0.15896999835968018],[1742357820000,2893.3,2893.3,2889.3,2889.3,0.08326999843120575],[1742357880000,2892.7,2892.7,2892.7,2892.7,0.007569999899715185],[1742357940000,2889.8,2889.8,2889.8,2889.8,0.007569999899715185],[1742358000000,2889.8,2892,2887.8,2888.4,0.31036999821662903],[1742358060000,2888.4,2893.1,2887.8,2892.2,0.10598000138998032],[1742358120000,2894.2,2894.2,2889.8,2894.1,0.18925000727176666],[1742358180000,2893.7,2894.8,2890.3,2890.8,0.1665399968624115],[1742358240000,2894.1,2895.2,2890.8,2890.9,0.1362600028514862],[1742358300000,2894.7,2894.8,2890.8,2890.8,0.05299000069499016],[1742358360000,2893.7,2893.7,2893.7,2893.7,0.007569999899715185],[1742358420000,2893.3,2894.3,2893.2,2893.6,0.11354999989271164],[1742358480000,2894.1,2894.1,2893.6,2893.6,0.06055999919772148],[1742358540000,2893.6,2894.2,2893.6,2894.2,0.022709999233484268],[1742358600000,2894.1,2894.2,2894.1,2894.2,0.03027999959886074],[1742358660000,2890.8,2890.8,2890.3,2890.3,0.03027999959886074],[1742358720000,2889.8,2894.1,2889.8,2889.8,0.045419998466968536],[1742358780000,2893.6,2893.7,2889.8,2893.2,0.07569999992847443],[1742358840000,2890.4,2890.4,2889.8,2889.8,0.03784999996423721],[1742358900000,2889.8,2892.6,2889.8,2892.6,0.03027999959886074],[1742358960000,2893.2,2893.2,2893.2,2893.2,0.007569999899715185],[1742359020000,2889.4,2890.4,2889.3,2890.3,0.07569999992847443],[1742359080000,2893.2,2893.2,2893.1,2893.2,0.022709999233484268],[1742359140000,2890.3,2892.7,2888.8,2888.8,0.07569999992847443],[1742359200000,2892.1,2892.1,2892.1,2892.1,0.007569999899715185],[1742359260000,2892.2,2892.3,2888.3,2888.3,0.10598000138998032],[1742359320000,2888.4,2888.4,2888.4,2888.4,0.007569999899715185],[1742359380000,2888.3,2890.7,2887.3,2889.6,0.2043900042772293],[1742359440000,2890.6,2890.6,2889.6,2889.6,0.05299000069499016],[1742359500000,2889.6,2891.1,2886.8,2889.8,0.12869000434875488],[1742359560000,2889.8,2889.8,2889.8,2889.8,0.007569999899715185],[1742359620000,2889.7,2891.3,2884.3,2887.9,0.21196000277996063],[1742359680000,2887.8,2891.6,2887.8,2891.6,0.0681300014257431],[1742359740000,2893.4,2895.2,2893.4,2895.2,0.12111999839544296],[1742359800000,2895.4,2895.4,2890.3,2890.3,0.10598000138998032],[1742359860000,2894.2,2894.2,2894.1,2894.2,0.03784999996423721],[1742359980000,2894.2,2895.3,2893.8,2895.3,0.06055999919772148],[1742360040000,2895.2,2898,2895.2,2898,0.10976999998092651],[1742360100000,2897.8,2898.1,2897.6,2897.6,0.03027999959886074],[1742360160000,2895.3,2895.4,2894.3,2894.3,0.045419998466968536],[1742360220000,2894.4,2894.4,2894.3,2894.3,0.03784999996423721],[1742360280000,2894.3,2896.6,2894.3,2894.3,0.045419998466968536],[1742360340000,2897.3,2897.3,2897.3,2897.3,0.007569999899715185],[1742360400000,2897.3,2898.8,2894.3,2894.3,0.3027999997138977],[1742360460000,2894.3,2897.6,2894.3,2897.2,0.1665399968624115],[1742360580000,2893.8,2897.1,2893.8,2897.1,0.09083999693393707],[1742360640000,2896.7,2896.7,2896.7,2896.7,0.007569999899715185],[1742360700000,2896.7,2897.1,2893.8,2895.9,0.15139999985694885],[1742360760000,2896.4,2897.8,2896.4,2897.8,0.03027999959886074],[1742360820000,2898.2,2898.7,2898.1,2898.1,0.06055999919772148],[1742360880000,2898.6,2898.7,2898.1,2898.1,0.045419998466968536],[1742360940000,2898.2,2898.2,2894.8,2894.8,0.01513999979943037],[1742361000000,2894.8,2897.6,2893.8,2893.9,0.1362600028514862],[1742361060000,2897.2,2897.2,2897.1,2897.1,0.01513999979943037],[1742361120000,2897.6,2897.7,2897.1,2897.7,0.11354999989271164],[1742361180000,2893.8,2897.6,2893.8,2897.1,0.18167999386787415],[1742361240000,2893.8,2897.3,2893.8,2893.9,0.14383000135421753],[1742361300000,2895.6,2898.8,2893.8,2895.3,0.21196000277996063],[1742361360000,2898.2,2899.2,2893.8,2893.8,0.17410999536514282],[1742361420000,2893.8,2897.3,2893.8,2897.3,0.17410999536514282],[1742361480000,2897.2,2897.4,2893.3,2897.3,0.19682000577449799],[1742361540000,2897.3,2897.3,2893.3,2897.2,0.12869000434875488],[1742361600000,2897.7,2897.7,2893.8,2896.7,0.15139999985694885],[1742361660000,2893.3,2897.1,2893.3,2896.6,0.17790000140666962],[1742361720000,2896.6,2896.7,2896.1,2896.1,0.03027999959886074],[1742361840000,2896.2,2896.2,2895.6,2895.6,0.01513999979943037],[1742361900000,2892.3,2895.1,2892.3,2892.3,0.15896999835968018],[1742361960000,2895.1,2895.8,2892.3,2895.3,0.21953000128269196],[1742362020000,2895.7,2897,2895.7,2895.8,0.18167999386787415],[1742362080000,2895.8,2896.1,2891.8,2895.6,0.21953000128269196],[1742362140000,2895.2,2895.4,2895.1,2895.2,0.09083999693393707],[1742362200000,2893.7,2894.1,2889.3,2889.3,0.21196000277996063],[1742362260000,2889.3,2892.6,2889.3,2891.8,0.2043900042772293],[1742362320000,2893.7,2895.1,2889.3,2891.3,0.1362600028514862],[1742362380000,2891.3,2895.2,2890.8,2891.3,0.21196000277996063],[1742362440000,2891.4,2894.3,2890.8,2890.8,0.11354999989271164],[1742362500000,2894.1,2895.7,2890.8,2891.3,0.2043900042772293],[1742362560000,2891.4,2894.3,2889.8,2890.3,0.21196000277996063],[1742362620000,2890.3,2893.6,2890.3,2893.6,0.0681300014257431],[1742362680000,2893.8,2894.4,2889.8,2894.4,0.10598000138998032],[1742362740000,2894.4,2894.4,2893.7,2893.7,0.08326999843120575],[1742362800000,2893.7,2894.7,2890.8,2894.3,0.12111999839544296],[1742362860000,2894.7,2894.7,2894.2,2894.2,0.022709999233484268],[1742362920000,2894.2,2894.7,2891.3,2894.1,0.16402000188827515],[1742362980000,2894.1,2894.2,2894.1,2894.1,0.08326999843120575],[1742363040000,2894.6,2898.1,2894.3,2894.4,0.14383000135421753],[1742363100000,2894.8,2897.8,2894.3,2897.1,0.09841000288724899],[1742363160000,2896.3,2896.4,2894.6,2894.7,0.17410999536514282],[1742363220000,2894.6,2894.7,2890.8,2894.1,0.18925000727176666],[1742363280000,2894.2,2894.2,2894.1,2894.1,0.045419998466968536],[1742363340000,2894.2,2894.6,2893.6,2894.1,0.05299000069499016],[1742363400000,2894.6,2895.6,2894.6,2895.6,0.022709999233484268],[1742363460000,2896.3,2897.6,2896.3,2897.6,0.045419998466968536],[1742363520000,2897.6,2898.2,2894.8,2897.1,0.1362600028514862],[1742363580000,2897.1,2897.1,2892.3,2892.3,0.07569999992847443],[1742363640000,2892.8,2892.8,2892.8,2892.8,0.007569999899715185],[1742363700000,2896.1,2897,2892.8,2892.9,0.1665399968624115],[1742363760000,2896.7,2897.7,2892.8,2894.3,0.2170100063085556],[1742363820000,2894.3,2899.2,2894.3,2899.2,0.06560999900102615],[1742363880000,2899.2,2899.2,2895.8,2895.8,0.09589000046253204]]