[[1742342580000,4296.4,4296.4,4296.4,4296.4,0.005369999911636114],[1742343120000,4277.6,4277.6,4277.6,4277.6,0.005369999911636114],[1742343300000,4277.5,4291.4,4277.5,4291.4,0.09666000306606293],[1742343360000,4289.6,4299.6,4289.5,4298.4,0.12351000308990479],[1742343420000,4298.4,4298.4,4292.5,4292.6,0.187950000166893],[1742343480000,4292.6,4295.5,4287.5,4287.5,0.09666000306606293],[1742343540000,4287.5,4292,4286.5,4289.9,0.2577599883079529],[1742343600000,4289.6,4291.1,4283.4,4283.5,0.23627999424934387],[1742343660000,4283.4,4291.4,4282.4,4282.5,0.09397000074386597],[1742343720000,4280.5,4283.6,4273.5,4283.5,0.11276999861001968],[1742343780000,4287.5,4288.8,4284.4,4284.5,0.11813999712467194],[1742343840000,4284.5,4286.5,4281.4,4282.5,0.1449899971485138],[1742343900000,4282.5,4286.5,4282.5,4285.5,0.24165000021457672],[1742343960000,4282.6,4285.6,4282.5,4282.6,0.19332000613212585],[1742344020000,4282.6,4286.5,4282.6,4282.6,0.13962000608444214],[1742344080000,4282.5,4285.5,4274.5,4279.3,0.19332000613212585],[1742344140000,4279.4,4285.4,4275.5,4280.5,0.23091000318527222],[1742344200000,4285.3,4286.7,4280.5,4282.4,0.04295999929308891],[1742344260000,4277.3,4278.5,4272.5,4277.5,0.10470999777317047],[1742344320000,4277.6,4277.6,4259.5,4261.5,0.35978999733924866],[1742344380000,4261.5,4273.5,4260.4,4264.5,0.2631300091743469],[1742344440000,4272.5,4272.7,4264.5,4272.5,0.22553999722003937],[1742344500000,4267.5,4284.4,4267.5,4276.4,0.23627999424934387],[1742344560000,4276.5,4281.4,4274.5,4280.5,0.1986899971961975],[1742344620000,4281.4,4286.5,4274.4,4285.5,0.08860000222921371],[1742344680000,4279.5,4285.7,4276.5,4276.5,0.15036000311374664],[1742344740000,4276.5,4278.4,4273.4,4273.4,0.1342500001192093],[1742344800000,4273.5,4278.4,4273.4,4277.5,0.06443999707698822],[1742344860000,4276.4,4276.4,4253.5,4259.6,0.1449899971485138],[1742344920000,4260.5,4268.5,4253.5,4263.5,0.16378000378608704],[1742344980000,4263.5,4266.4,4260.4,4260.5,0.20406000316143036],[1742345040000,4261.5,4278.7,4261.4,4274.4,0.17183999717235565],[1742345100000,4269.5,4275,4269.4,4269.5,0.1557299941778183],[1742345160000,4269.5,4272.5,4262.5,4269.4,0.2550700008869171],[1742345220000,4268.4,4268.7,4260.5,4260.5,0.0948600023984909],[1742345280000,4264.4,4266.4,4260.4,4265.4,0.15304000675678253],[1742345340000,4261.4,4266.4,4261.4,4261.5,0.12351000308990479],[1742345400000,4261.4,4267.6,4261.4,4266.5,0.24702000617980957],[1742345460000,4267.4,4271.4,4260.4,4271.4,0.2121099978685379],[1742345520000,4271.4,4271.5,4266.5,4267.4,0.053700000047683716],[1742345580000,4261.5,4265.6,4259.4,4263.4,0.12887999415397644],[1742345640000,4255.5,4260.6,4254.4,4260.5,0.16110000014305115],[1742345700000,4259.4,4269.6,4254.4,4269.6,0.187950000166893],[1742345760000,4269.5,4274.4,4265.5,4274.4,0.166470006108284],[1742345820000,4271.5,4276.6,4265.5,4276.5,0.12619000673294067],[1742345880000,4276.5,4279.5,4274.4,4274.4,0.17183999717235565],[1742345940000,4274.5,4282.6,4274.5,4282.5,0.04295999929308891],[1742346000000,4285.5,4287.5,4278.5,4283.4,0.08055000007152557],[1742346060000,4283.4,4286.5,4281.5,4283.6,0.08055000007152557],[1742346120000,4283.5,4283.5,4277.4,4277.5,0.17183999717235565],[1742346180000,4282.7,4284.4,4277.5,4283.7,0.21480000019073486],[1742346240000,4277.5,4286.4,4277.5,4286.4,0.11276999861001968],[1742346300000,4291.6,4291.6,4289.4,4289.4,0.010739999823272228],[1742346420000,4292.9,4293.6,4292.9,4293.6,0.03759000077843666],[1742346480000,4291.4,4291.4,4288.9,4288.9,0.010739999823272228],[1742346540000,4289.4,4290.7,4286.5,4287.5,0.05906999856233597],[1742346600000,4286.4,4287.7,4286.4,4287.6,0.12351000308990479],[1742346660000,4287.7,4290.4,4287.4,4287.5,0.21480000019073486],[1742346720000,4287.5,4289.7,4287.5,4288.7,0.04295999929308891],[1742346780000,4288.7,4288.8,4288.6,4288.8,0.03221999853849411],[1742346840000,4288.5,4293.6,4288.5,4293.4,0.06981000304222107],[1742346900000,4293.8,4295.6,4292.6,4292.7,0.2631300091743469],[1742346960000,4295.7,4297.5,4292.6,4292.7,0.27386999130249023],[1742347020000,4292.7,4299.5,4292.7,4299.5,0.03759000077843666],[1742347080000,4294.5,4295.5,4291.5,4291.5,0.13962000608444214],[1742347140000,4291.5,4294.7,4283.5,4288.5,0.18257999420166016],[1742347200000,4286.4,4293.7,4286.4,4286.5,0.3007200062274933],[1742347260000,4286.5,4291.8,4286.4,4286.5,0.24702000617980957],[1742347320000,4286.5,4294.6,4286.5,4292.7,0.166470006108284],[1742347380000,4292.6,4295.8,4286.5,4295.8,0.2201700061559677],[1742347440000,4290.5,4295.5,4288.4,4288.5,0.1772100031375885],[1742347500000,4288.5,4293.6,4286.4,4287.5,0.21480000019073486],[1742347560000,4292.5,4294.6,4287.4,4287.5,0.24165000021457672],[1742347620000,4292.4,4292.8,4287.4,4287.5,0.20942999422550201],[1742347680000,4287.5,4294.6,4287.5,4292.6,0.18257999420166016],[1742347740000,4287.5,4292.9,4285.4,4291.7,0.18257999420166016],[1742347800000,4293.4,4293.4,4285.4,4285.5,0.13962000608444214],[1742347860000,4288.5,4290,4283.5,4289.5,0.15036000311374664],[1742347920000,4289.5,4290.5,4284.4,4284.5,0.1986899971961975],[1742347980000,4285.5,4292.9,4285.5,4290.8,0.15036000311374664],[1742348040000,4290.8,4292.6,4290.6,4292.5,0.16110000014305115],[1742348100000,4292.5,4292.5,4280.4,4280.7,0.20942999422550201],[1742348160000,4280.7,4286.6,4280.6,4286.5,0.06981000304222107],[1742348220000,4286.6,4286.6,4281.9,4281.9,0.09128999710083008],[1742348280000,4281.6,4286.4,4281.5,4286.4,0.09128999710083008],[1742348340000,4291.4,4292.5,4284.6,4284.6,0.07518000155687332],[1742348400000,4284.6,4288.7,4284.5,4287.6,0.1986899971961975],[1742348460000,4288.5,4288.6,4281.5,4283.5,0.05906999856233597],[1742348520000,4283.6,4285.5,4266.6,4269.6,0.17003999650478363],[1742348580000,4268.5,4270.6,4268.5,4269.7,0.07518000155687332],[1742348640000,4268.7,4271.1,4268.5,4270.7,0.1342500001192093],[1742348700000,4270.7,4271.8,4270.7,4271.8,0.07518000155687332],[1742348760000,4273.4,4277.5,4271.7,4275.9,0.08591999858617783],[1742348820000,4271.5,4279.5,4271.5,4273.5,0.09397000074386597],[1742348880000,4271.9,4273.6,4266.5,4266.7,0.10203000158071518],[1742348940000,4266.6,4266.7,4264.4,4264.4,0.048330001533031464],[1742349000000,4264.5,4266.6,4263.4,4265.6,0.11813999712467194],[1742349060000,4266.6,4271.5,4265.6,4269.7,0.11813999712467194],[1742349120000,4269.8,4283.5,4269.8,4278.5,0.1557299941778183],[1742349180000,4278.8,4280.5,4278.4,4278.4,0.10740000009536743],[1742349240000,4273.5,4279.5,4273.5,4278.8,0.17183999717235565],[1742349300000,4278.8,4280.5,4277.4,4277.4,0.14229999482631683],[1742349360000,4277.5,4278.7,4277.5,4278.7,0.05906999856233597],[1742349420000,4277.4,4278.8,4277.4,4278.5,0.0626399964094162],[1742349480000,4278.9,4278.9,4274.4,4274.6,0.1342500001192093],[1742349540000,4273.4,4277.4,4273.4,4275.7,0.03759000077843666],[1742349600000,4273.6,4275.9,4267.5,4267.5,0.1557299941778183],[1742349660000,4264.5,4268.8,4260.4,4268.5,0.27386999130249023],[1742349720000,4268.9,4268.9,4265.5,4266.4,0.1342500001192093],[1742349780000,4266.5,4267.8,4264.4,4264.5,0.20406000316143036],[1742349840000,4264.4,4265.5,4262.5,4264.5,0.11276999861001968],[1742349900000,4264.5,4267,4262.8,4264.6,0.1449899971485138],[1742349960000,4267.4,4267.5,4264.5,4266.4,0.06443999707698822],[1742350020000,4266.6,4269.5,4266.6,4268.8,0.12351000308990479],[1742350080000,4268.4,4268.8,4267.6,4267.7,0.20406000316143036],[1742350140000,4267.7,4268.6,4264.4,4265.6,0.1986899971961975],[1742350200000,4265.5,4266.5,4262.5,4263.6,0.08591999858617783],[1742350260000,4263.6,4266.5,4263.5,4264.5,0.16110000014305115],[1742350320000,4264.9,4269.6,4263.6,4265.4,0.1986899971961975],[1742350380000,4263.6,4266.4,4263.6,4265.5,0.12351000308990479],[1742350440000,4265.5,4265.7,4254.5,4254.5,0.23895999789237976],[1742350500000,4259.4,4259.5,4251.5,4257.5,0.16109000146389008],[1742350560000,4257.5,4258.7,4255.6,4255.7,0.07518000155687332],[1742350620000,4256.8,4256.9,4247.4,4254.8,0.1557299941778183],[1742350680000,4255.1,4256.8,4253.8,4256.5,0.1449899971485138],[1742350740000,4256.6,4256.6,4255.4,4255.5,0.048330001533031464],[1742350800000,4255.5,4255.5,4246.5,4249.6,0.22553999722003937],[1742350860000,4249.6,4256.8,4249.6,4254.5,0.16110000014305115],[1742350920000,4254.7,4254.9,4245.5,4245.5,0.24702000617980957],[1742350980000,4250.5,4251.8,4244.5,4251.5,0.1449899971485138],[1742351040000,4251.6,4252.5,4249.4,4250.5,0.1798900067806244],[1742351100000,4250.6,4252.6,4245.5,4249.9,0.2631300091743469],[1742351160000,4249.8,4253.9,4249.8,4249.9,0.13962000608444214],[1742351220000,4249.9,4253.8,4239.5,4244.6,0.33831000328063965],[1742351280000,4244.7,4249.5,4244.6,4247.8,0.22553999722003937],[1742351340000,4247.8,4249.4,4242.4,4242.5,0.13693000376224518],[1742355300000,4216.6,4216.6,4216.6,4216.6,0.005369999911636114],[1742356020000,4200.6,4200.6,4197.5,4197.6,0.03221999853849411],[1742356080000,4199.6,4200.6,4195.6,4195.6,0.053700000047683716],[1742356140000,4195.6,4202.5,4195.6,4195.6,0.06443999707698822],[1742356200000,4195.6,4202.5,4195.6,4202,0.03221999853849411],[1742356260000,4200.6,4200.6,4195.5,4199.5,0.026850000023841858],[1742356320000,4193.5,4200.5,4193.5,4199.7,0.053700000047683716],[1742356380000,4199.7,4200.8,4194.4,4200.7,0.12887999415397644],[1742356440000,4199.7,4201.6,4199.6,4199.7,0.04295999929308891],[1742356500000,4199.7,4202.9,4199.6,4202.9,0.1449899971485138],[1742356560000,4202.8,4204.4,4200.3,4200.3,0.10203000158071518],[1742356620000,4200.4,4201.7,4200.4,4200.6,0.08591999858617783],[1742356680000,4200.6,4203.4,4200.6,4200.6,0.06981000304222107],[1742356740000,4202.5,4202.5,4202.4,4202.4,0.010739999823272228],[1742356800000,4202.5,4202.5,4197.5,4198.5,0.021479999646544456],[1742356920000,4202.5,4202.7,4201.7,4202.7,0.021479999646544456],[1742356980000,4203.4,4203.4,4203.4,4203.4,0.005369999911636114],[1742357040000,4202.4,4202.4,4200.4,4200.5,0.11813999712467194],[1742357100000,4199.5,4200,4199.4,4199.5,0.053700000047683716],[1742357160000,4199.4,4199.9,4199.4,4199.6,0.07518000155687332],[1742357220000,4199.4,4200.6,4194.5,4195.8,0.09128999710083008],[1742357280000,4195.5,4196.7,4190.5,4195.6,0.1986899971961975],[1742357340000,4195.6,4197.7,4189.5,4194.8,0.2201700061559677],[1742357400000,4194.7,4196.8,4194.7,4195.4,0.2792400121688843],[1742357460000,4195.4,4196.4,4189.4,4194.5,0.187950000166893],[1742357520000,4194.7,4194.7,4187.5,4187.5,0.187950000166893],[1742357580000,4187.5,4193,4187.5,4188.4,0.17183999717235565],[1742357640000,4189.7,4189.7,4184.4,4184.4,0.03220999985933304],[1742357700000,4184.5,4190.9,4184.5,4184.5,0.12887999415397644],[1742357760000,4180.5,4188.7,4180.5,4183.5,0.187950000166893],[1742357820000,4186.6,4189.6,4181.4,4189.6,0.11813999712467194],[1742357880000,4188.5,4189.5,4187.4,4187.4,0.06712000072002411],[1742357940000,4187.5,4188.5,4187.4,4187.5,0.06981000304222107],[1742358000000,4186.4,4187.5,4186.3,4187.5,0.04295999929308891],[1742358060000,4188.4,4189.5,4188.4,4188.4,0.07518000155687332],[1742358120000,4188.5,4193.7,4188.4,4193.7,0.08591999858617783],[1742358180000,4193.8,4193.8,4191.4,4191.4,0.12351000308990479],[1742358240000,4191.5,4192.6,4191.4,4192.5,0.11276999861001968],[1742358300000,4192.6,4192.6,4188.3,4188.6,0.05906999856233597],[1742358360000,4188.7,4188.7,4188.7,4188.7,0.005369999911636114],[1742358420000,4188.7,4191.9,4188.6,4191.6,0.166470006108284],[1742358480000,4189.4,4190.6,4187.4,4187.7,0.06443999707698822],[1742358540000,4185.4,4186.6,4181.6,4186.5,0.09666000306606293],[1742358600000,4185.6,4186.9,4184.4,4186.5,0.19332000613212585],[1742358660000,4186.4,4186.8,4181.5,4181.7,0.20942999422550201],[1742358720000,4181.5,4182.8,4181.5,4181.5,0.23627999424934387],[1742358780000,4182.4,4184.5,4182.4,4183.5,0.08591999858617783],[1742358840000,4183.6,4183.7,4182.4,4182.4,0.10203000158071518],[1742358900000,4183.5,4186.5,4183.4,4184.4,0.2228499948978424],[1742358960000,4184.4,4187.6,4184.4,4187.5,0.1986899971961975],[1742359020000,4187.5,4189.5,4185.3,4185.5,0.1449899971485138],[1742359080000,4184.5,4185.6,4184.4,4184.8,0.23627999424934387],[1742359140000,4184.8,4186.5,4184.5,4184.9,0.10740000009536743],[1742359200000,4186.5,4186.5,4182.5,4182.5,0.10203000158071518],[1742359260000,4182.4,4182.7,4182.3,4182.5,0.09128999710083008],[1742359320000,4182.7,4183.5,4182.5,4183,0.07518000155687332],[1742359380000,4183.4,4185.7,4182.6,4185.6,0.13962000608444214],[1742359440000,4185.5,4185.5,4183.8,4183.9,0.18257999420166016],[1742359500000,4183.9,4183.9,4183.4,4183.5,0.10203000158071518],[1742359560000,4182.4,4182.6,4179.6,4180.5,0.09666000306606293],[1742359620000,4177.6,4177.6,4169.4,4175.6,0.10740000009536743],[1742359680000,4175.7,4176.7,4170.5,4175.6,0.1986899971961975],[1742359740000,4175.6,4175.6,4170.4,4174.7,0.1449899971485138],[1742359800000,4174.7,4175.6,4174.5,4174.6,0.09666000306606293],[1742359860000,4174.6,4176.5,4169.5,4171.5,0.05906999856233597],[1742359920000,4171.5,4176.6,4171.5,4174.7,0.10740000009536743],[1742359980000,4176.5,4177.6,4171.4,4177.5,0.187950000166893],[1742360040000,4177.5,4178.7,4174.4,4177.5,0.13962000608444214],[1742360100000,4177.7,4178.1,4166.5,4171.7,0.15036000311374664],[1742360160000,4172.4,4172.9,4162.5,4167.5,0.20674000680446625],[1742360220000,4167.5,4169.6,4165.9,4169.5,0.10740000009536743],[1742360280000,4168.7,4173.4,4168.4,4171.4,0.12887999415397644],[1742360340000,4171.3,4171.4,4169.5,4169.5,0.09666000306606293],[1742360400000,4171.6,4171.7,4166.4,4166.4,0.06443999707698822],[1742360460000,4165.5,4171.4,4165.4,4170.4,0.2577599883079529],[1742360520000,4170.4,4171.3,4165.4,4165.5,0.1449899971485138],[1742360580000,4168.5,4171.8,4165.5,4171.6,0.22553999722003937],[1742360640000,4172,4172.6,4170.7,4170.7,0.2201700061559677],[1742360700000,4171.5,4171.5,4164.4,4169.5,0.29534998536109924],[1742360760000,4169.4,4170.5,4169.4,4170.4,0.15036000311374664],[1742360820000,4171.4,4172.4,4170.5,4172.4,0.016109999269247055],[1742360880000,4172.4,4172.6,4169.5,4169.5,0.19332000613212585],[1742360940000,4169.6,4170.7,4169.6,4170.5,0.10203000158071518],[1742361000000,4171.5,4171.5,4169.6,4169.6,0.010739999823272228],[1742361060000,4169.6,4173.4,4169.6,4169.6,0.09128999710083008],[1742361120000,4169.6,4173.5,4169.5,4169.6,0.06981000304222107],[1742361180000,4172.6,4172.6,4167.6,4169.4,0.09128999710083008],[1742361240000,4171,4171.5,4170.9,4171,0.06981000304222107],[1742361300000,4171.5,4171.5,4167.6,4169.5,0.03759000077843666],[1742361360000,4167.6,4167.6,4167.6,4167.6,0.005369999911636114],[1742361420000,4167.6,4172,4167.6,4169.4,0.1772100031375885],[1742361480000,4169.5,4170,4166.5,4169.4,0.166470006108284],[1742361540000,4169.3,4169.5,4160.5,4167.6,0.187950000166893],[1742361600000,4167.8,4167.8,4165.6,4166.9,0.24969999492168427],[1742361660000,4167,4168.9,4165.6,4165.7,0.20406000316143036],[1742361720000,4165.7,4168.8,4165.7,4168.4,0.18257999420166016],[1742361780000,4165.7,4169.4,4160.5,4160.5,0.09128999710083008],[1742361840000,4162.4,4165.8,4162.4,4165.4,0.27386999130249023],[1742361900000,4162.6,4166,4162.6,4165.6,0.18257999420166016],[1742361960000,4165.8,4167.6,4159.4,4159.4,0.12887999415397644],[1742362020000,4159.5,4164.4,4158.5,4164.4,0.09666000306606293],[1742362080000,4164.9,4165.8,4164.6,4165.5,0.053700000047683716],[1742362140000,4165.5,4165.9,4165.4,4165.5,0.048330001533031464],[1742362200000,4165.4,4165.8,4164.6,4165.2,0.06981000304222107],[1742362260000,4164.5,4165.9,4164.5,4165.9,0.016109999269247055],[1742362320000,4166.8,4166.8,4166.8,4166.8,0.005369999911636114],[1742362380000,4167.6,4167.6,4167.4,4167.5,0.016109999269247055],[1742362440000,4167.4,4167.6,4165.5,4165.9,0.03221999853849411],[1742362500000,4166,4166.2,4165.4,4165.5,0.12351000308990479],[1742362560000,4165.5,4166.1,4164.4,4164.4,0.07518000155687332],[1742362680000,4163.4,4164,4158.5,4163.6,0.1342500001192093],[1742362740000,4164.4,4164.4,4158.4,4163.8,0.06443999707698822],[1742362800000,4164.4,4165.7,4159.4,4162.5,0.22553999722003937],[1742362860000,4162,4162,4150.4,4155.4,0.28461000323295593],[1742362920000,4155.4,4155.5,4148.4,4148.5,0.2523899972438812],[1742362980000,4149.5,4155.4,4145.5,4155.4,0.15036000311374664],[1742363040000,4154.4,4155.3,4148.5,4148.5,0.20406000316143036],[1742363100000,4154.7,4155.7,4146.4,4153.6,0.24702000617980957],[1742363160000,4154.5,4154.8,4152.5,4154.6,0.166470006108284],[1742363220000,4154.6,4154.8,4147.5,4150.8,0.34904998540878296],[1742363280000,4150.9,4150.9,4150.6,4150.6,0.021479999646544456],[1742363340000,4152.5,4152.5,4152.4,4152.4,0.010739999823272228],[1742363400000,4157.5,4157.5,4155.5,4157.4,0.03221999853849411],[1742363460000,4155.6,4158.5,4155.6,4157.4,0.06443999707698822],[1742363520000,4158.6,4158.8,4157.7,4157.7,0.09397000074386597],[1742363580000,4156.6,4156.7,4153.5,4154.5,0.1557299941778183],[1742363640000,4154.5,4154.9,4154.3,4154.5,0.11813999712467194],[1742363700000,4154.3,4157.6,4154.3,4156.6,0.07518000155687332],[1742363760000,4159.7,4159.7,4157.5,4157.5,0.021479999646544456],[1742363820000,4159,4159.6,4157.4,4157.4,0.048330001533031464],[1742363880000,4157.8,4158.5,4153.4,4158.4,0.06981000304222107]]