[[1742342400000,3697.9,3718,3697.9,3713,0.12851999700069427],[1742342460000,3709.9,3714.9,3700.9,3700.9,0.15299999713897705],[1742342520000,3697,3698.8,3686.9,3689.1,0.17136000096797943],[1742342580000,3689,3700.8,3689,3697.9,0.1040399968624115],[1742342640000,3698,3706.9,3696.9,3706.9,0.17747999727725983],[1742342700000,3707.8,3709,3698.9,3705,0.3121199905872345],[1742342760000,3705.2,3710,3698.9,3709.4,0.35495999455451965],[1742342820000,3709,3711,3704.9,3711,0.17136000096797943],[1742342880000,3703.9,3711.2,3703.9,3708,0.2019599974155426],[1742342940000,3711.9,3713,3706.9,3708.3,0.2815200090408325],[1742343000000,3713,3717.3,3708.9,3715,0.26927998661994934],[1742343060000,3715,3719,3709.9,3714.9,0.3182399868965149],[1742343120000,3716.3,3719.4,3710.9,3713.9,0.33660000562667847],[1742343180000,3714.9,3720,3714.9,3719,0.2815200090408325],[1742343240000,3719.1,3722,3714.9,3720,0.16524000465869904],[1742343300000,3719.8,3724.1,3717,3721.9,0.23255999386310577],[1742343360000,3724,3724.4,3719.9,3722,0.34883999824523926],[1742343420000,3723,3723.5,3714.9,3719,0.2998799979686737],[1742343480000,3719.1,3719.1,3702.9,3706.9,0.4957199990749359],[1742343540000,3708.1,3711.1,3703.9,3706.9,0.2876400053501129],[1742343600000,3706.9,3714.8,3706.9,3712.9,0.1897200047969818],[1742343660000,3712.9,3714,3709.9,3711.8,0.1958400011062622],[1742343720000,3710.9,3715,3709.8,3715,0.2019599974155426],[1742343780000,3710.9,3718,3710.9,3714,0.26010000705718994],[1742343840000,3717.9,3718.2,3713.9,3715.9,0.3182399868965149],[1742343900000,3713.9,3715,3706.9,3708.9,0.208079993724823],[1742343960000,3708.9,3710.9,3704.9,3710.8,0.26315999031066895],[1742344020000,3705.9,3711.6,3705.9,3710.9,0.2815200090408325],[1742344080000,3710.4,3712.1,3706.9,3708.9,0.36107999086380005],[1742344140000,3710.2,3713,3706.9,3712.4,0.25703999400138855],[1742344200000,3713.4,3714,3705.9,3708.9,0.385560005903244],[1742344260000,3708.9,3710.9,3705.9,3706,0.26315999031066895],[1742344320000,3708.1,3710,3704.9,3706.9,0.26315999031066895],[1742344380000,3707,3709,3705.9,3707.1,0.1897200047969818],[1742344440000,3706.9,3708.2,3702.8,3702.9,0.2876400053501129],[1742344500000,3703.8,3704,3698.9,3702,0.22032000124454498],[1742344560000,3702,3703.3,3698.9,3702.9,0.26315999031066895],[1742344620000,3702.9,3707.2,3702.9,3707,0.18359999358654022],[1742344680000,3708,3708,3698.9,3700.9,0.36719998717308044],[1742344740000,3700.9,3703.9,3698.9,3702.9,0.17136000096797943],[1742344800000,3701.8,3703.2,3700.9,3701.1,0.3182399868965149],[1742344860000,3699.1,3701.9,3696.9,3697,0.24887999892234802],[1742344920000,3696.9,3704.9,3696.9,3702,0.14688000082969666],[1742344980000,3698.3,3705.9,3698.3,3701.9,0.11627999693155289],[1742345040000,3705.8,3709,3701.9,3707.2,0.18359999358654022],[1742345100000,3707.9,3716.4,3707.9,3715.9,0.23868000507354736],[1742345160000,3711.9,3717.1,3710.9,3715.9,0.35495999455451965],[1742345220000,3716.6,3717.1,3710.9,3710.9,0.44064000248908997],[1742345280000,3712.9,3715,3705.9,3709.9,0.2815200090408325],[1742345340000,3707.9,3707.9,3703.9,3705.2,0.22032000124454498],[1742345400000,3705.2,3708.9,3703.9,3704.9,0.26315999031066895],[1742345460000,3704.9,3709.4,3704.9,3707.4,0.17136000096797943],[1742345520000,3707.3,3710.1,3707.3,3709,0.1897200047969818],[1742345580000,3709.2,3709.2,3703.9,3704.9,0.3059999942779541],[1742345640000,3704.9,3709.2,3702.9,3707.1,0.23255999386310577],[1742345700000,3708,3711.2,3703.9,3711,0.2937600016593933],[1742345760000,3710.9,3712.3,3709.9,3712,0.22032000124454498],[1742345820000,3712,3712,3706.9,3708,0.23255999386310577],[1742345880000,3709.3,3711,3704.9,3708,0.24480000138282776],[1742345940000,3709,3711.9,3706.9,3706.9,0.22643999755382538],[1742346000000,3708,3708.3,3703.1,3704,0.25745001435279846],[1742346060000,3701.8,3706.1,3699.9,3704.9,0.23255999386310577],[1742346120000,3706,3708.2,3702.9,3702.9,0.26927998661994934],[1742346180000,3705.9,3708.9,3701.9,3708,0.24480000138282776],[1742346240000,3708.1,3710.3,3705.9,3705.9,0.42879998683929443],[1742346300000,3705.9,3711.1,3705.9,3710.9,0.3029400110244751],[1742346360000,3706.9,3713,3706.9,3711.2,0.24480000138282776],[1742346420000,3711.1,3713.6,3708.9,3710.9,0.14688000082969666],[1742346480000,3711.1,3711.3,3704.3,3704.3,0.3182399868965149],[1742346540000,3704.4,3710,3702.9,3709.9,0.35495999455451965],[1742346600000,3705.9,3710,3704.9,3709.2,0.25091999769210815],[1742346660000,3709.9,3710,3704.9,3708.1,0.2142000049352646],[1742346720000,3708.1,3708.8,3704.9,3706.9,0.1897200047969818],[1742346780000,3706.9,3708.1,3701.9,3701.9,0.3182399868965149],[1742346840000,3701.9,3706.5,3701.9,3704.8,0.2937600016593933],[1742346900000,3704.9,3707.3,3704.9,3707.2,0.26927998661994934],[1742346960000,3707.5,3710.1,3704.9,3709,0.2937600016593933],[1742347020000,3709.4,3710.1,3704.9,3709.9,0.2815200090408325],[1742347080000,3710.1,3710.1,3704.9,3706,0.2998799979686737],[1742347140000,3706,3706,3698.9,3703,0.22032000124454498],[1742347200000,3703,3703.1,3698.9,3703.1,0.1040399968624115],[1742347260000,3703.9,3704.2,3698.9,3704.1,0.2815200090408325],[1742347320000,3704,3706.3,3703.9,3705,0.25091999769210815],[1742347380000,3703.4,3703.4,3697.9,3703.1,0.23868000507354736],[1742347440000,3703.1,3703.1,3698.9,3699,0.22643999755382538],[1742347500000,3702,3702,3696.9,3696.9,0.2815200090408325],[1742347560000,3700.9,3703,3696.9,3702,0.2815200090408325],[1742347620000,3699,3701.9,3696.9,3701.2,0.2876400053501129],[1742347680000,3696.9,3703.9,3696.9,3703,0.33660000562667847],[1742347740000,3700,3705,3698.9,3704.2,0.3186500072479248],[1742347800000,3704,3704,3695.9,3696.9,0.2513200044631958],[1742347860000,3696.9,3700,3695.5,3699.2,0.27581000328063965],[1742347920000,3699.2,3700.1,3698,3699.9,0.2019599974155426],[1742347980000,3698.9,3700.9,3695.9,3699,0.2019599974155426],[1742348040000,3699,3701,3699,3700.9,0.23868000507354736],[1742348100000,3700.9,3704.1,3700.9,3702.4,0.34272000193595886],[1742348160000,3702.3,3702.9,3700.8,3702.3,0.15299999713897705],[1742348220000,3702.3,3702.3,3695.9,3700,0.34272000193595886],[1742348280000,3700.7,3702.2,3700.3,3701.3,0.2268500030040741],[1742348340000,3701.4,3704,3699.9,3700,0.2142000049352646],[1742348400000,3704.5,3704.5,3697.9,3701.9,0.25703999400138855],[1742348460000,3702,3702.2,3700.9,3701,0.15911999344825745],[1742348520000,3701.9,3703.1,3701.9,3703,0.12240000069141388],[1742348580000,3703.1,3704.1,3697.9,3702,0.3121199905872345],[1742348640000,3702.1,3704,3698.9,3703.5,0.25091999769210815],[1742348700000,3703.6,3703.6,3698.6,3698.6,0.25703999400138855],[1742348760000,3698.7,3698.7,3692.9,3693.2,0.15911999344825745],[1742348820000,3693.2,3695.1,3690.9,3691,0.3121199905872345],[1742348880000,3691,3698.4,3691,3698.4,0.2937600016593933],[1742348940000,3699,3699,3693.9,3698.9,0.2876400053501129],[1742349000000,3694.9,3699.9,3693.9,3699.1,0.36719998717308044],[1742349060000,3699,3700.9,3698.9,3700.1,0.24480000138282776],[1742349120000,3700,3700.9,3695.9,3696,0.23868000507354736],[1742349180000,3695.9,3699.2,3693.9,3693.9,0.16524000465869904],[1742349240000,3699,3699.9,3693.9,3699.1,0.22684000432491302],[1742349300000,3699.1,3699.3,3699,3699.1,0.15299999713897705],[1742349360000,3699.1,3700,3699,3699,0.12851999700069427],[1742349420000,3699.1,3701.9,3695.9,3700.1,0.22032000124454498],[1742349480000,3703.1,3705.4,3699.9,3703.3,0.16524000465869904],[1742349540000,3703.9,3704.2,3699.9,3701,0.2142000049352646],[1742349600000,3700.9,3704.4,3699.9,3704,0.25091999769210815],[1742349660000,3704,3705,3699.9,3704.1,0.2019599974155426],[1742349720000,3704.2,3706.1,3701,3705.4,0.1958400011062622],[1742349780000,3706.2,3707,3700.9,3705.1,0.2019599974155426],[1742349840000,3705.1,3706,3705.1,3705.1,0.23868000507354736],[1742349900000,3705.2,3706.9,3701.9,3701.9,0.20236000418663025],[1742349960000,3701.9,3712.2,3701.9,3712,0.1958400011062622],[1742350020000,3713.8,3715.2,3710.9,3714.1,0.11627999693155289],[1742350080000,3714.1,3716.3,3711.9,3711.9,0.22643999755382538],[1742350140000,3715.9,3717,3710.9,3715.9,0.33048000931739807],[1742350200000,3715.3,3715.3,3709.9,3713,0.3182399868965149],[1742350260000,3712.9,3712.9,3706.9,3710.1,0.2754000127315521],[1742350320000,3710.3,3711.9,3706.9,3709.9,0.3243600130081177],[1742350380000,3709.9,3711.2,3705.9,3706.9,0.18400000035762787],[1742350440000,3706.9,3711.1,3705.9,3706,0.2998799979686737],[1742350500000,3706,3712.1,3705.9,3711.9,0.23868000507354736],[1742350560000,3707.9,3713.4,3707.9,3712.4,0.22643999755382538],[1742350620000,3712.4,3713.3,3711.9,3712,0.23868000507354736],[1742350680000,3712.1,3712.3,3710.9,3710.9,0.22643999755382538],[1742350740000,3711,3711.3,3704.9,3705.9,0.23255999386310577],[1742350800000,3705.9,3710.2,3705.9,3708.2,0.16524000465869904],[1742350860000,3708.3,3710.9,3708,3710.4,0.24480000138282776],[1742350920000,3709.9,3710,3708.9,3709,0.16524000465869904],[1742350980000,3708.9,3709.1,3704.9,3704.9,0.2876400053501129],[1742351040000,3704.9,3710.3,3704.9,3709.5,0.26927998661994934],[1742351100000,3709.4,3712.1,3705.9,3711.9,0.24480000138282776],[1742351160000,3712.1,3713.4,3708.9,3712.2,0.3916800022125244],[1742351220000,3712.1,3714.1,3707.9,3712.9,0.3733200132846832],[1742351280000,3713,3715.1,3709.9,3710.9,0.3121199905872345],[1742351340000,3715,3716.2,3710.9,3715.9,0.24480000138282776],[1742355000000,3703.1,3703.1,3700.2,3700.2,0.04284000024199486],[1742355060000,3703,3705.1,3699.9,3704.1,0.24480000138282776],[1742355120000,3704,3706.2,3697.9,3701,0.23255999386310577],[1742355180000,3701,3701.3,3696.9,3701.3,0.11016000062227249],[1742355240000,3701.2,3703.9,3696.9,3701,0.22032000124454498],[1742355300000,3701.1,3703.3,3696.9,3702.1,0.1958400011062622],[1742355360000,3702.1,3702.3,3697.9,3699.4,0.24480000138282776],[1742355420000,3699.5,3703.2,3698,3703,0.16218000650405884],[1742355480000,3701.1,3703,3696.9,3696.9,0.21459999680519104],[1742355540000,3696.9,3701.4,3696.3,3698.1,0.24174000322818756],[1742355600000,3698,3700.3,3695.9,3698,0.22643999755382538],[1742355660000,3701.2,3704,3696.9,3699.9,0.2142000049352646],[1742355720000,3699.9,3705,3699.9,3702.1,0.2019599974155426],[1742355780000,3702.1,3705,3702.1,3705,0.13463999330997467],[1742355840000,3700.9,3705,3700.9,3703.9,0.14076000452041626],[1742355900000,3704,3704.3,3699.9,3700,0.17136000096797943],[1742355960000,3699.9,3705.1,3699.9,3704.9,0.16524000465869904],[1742356020000,3705,3705,3701,3701,0.22643999755382538],[1742356080000,3703.9,3703.9,3697.9,3700.9,0.17747999727725983],[1742356140000,3697.9,3701.9,3695.9,3700.2,0.19625000655651093],[1742356200000,3700.3,3701.1,3698.2,3700,0.11627999693155289],[1742356260000,3697.1,3698,3693.9,3698,0.15299999713897705],[1742356320000,3698,3698.2,3695.8,3698.1,0.22032000124454498],[1742356380000,3698,3699.1,3694.9,3698,0.17136000096797943],[1742356440000,3698.1,3698.1,3693.9,3697.2,0.1958400011062622],[1742356500000,3697,3700.4,3693.9,3700.3,0.24480000138282776],[1742356560000,3700.2,3701.2,3696,3701,0.17136000096797943],[1742356620000,3701,3703,3695.9,3701.9,0.15299999713897705],[1742356680000,3701.9,3704.1,3701.9,3703.9,0.11055999994277954],[1742356740000,3702,3704.5,3698.9,3703.9,0.23255999386310577],[1742356800000,3704,3704,3702.9,3703.1,0.13463999330997467],[1742356860000,3703.1,3703.2,3698.9,3698.9,0.14688000082969666],[1742356920000,3703,3703.4,3698.9,3698.9,0.2142000049352646],[1742356980000,3698.9,3703,3698.9,3702.9,0.2998799979686737],[1742357040000,3703.2,3703.2,3698.9,3700.2,0.23868000507354736],[1742357100000,3696,3700.1,3695.9,3695.9,0.11627999693155289],[1742357160000,3695.9,3699,3695.9,3699,0.12240000069141388],[1742357220000,3698.1,3698.9,3695.3,3696.9,0.33660000562667847],[1742357280000,3697,3697.1,3692.9,3695,0.22032000124454498],[1742357340000,3695.3,3696.2,3690.9,3694.9,0.3243600130081177],[1742357400000,3695.1,3695.9,3690.9,3692,0.3182399868965149],[1742357460000,3695,3695.1,3690.9,3694,0.23868000507354736],[1742357520000,3694,3696,3693.9,3695.2,0.25091999769210815],[1742357580000,3695.1,3695.1,3690.9,3694.9,0.25703999400138855],[1742357640000,3695.1,3695.1,3689.9,3690.3,0.22643999755382538],[1742357700000,3690.3,3693,3688.9,3689,0.2937600016593933],[1742357760000,3688.9,3692.1,3686.9,3686.9,0.2754000127315521],[1742357820000,3686.9,3691.2,3685.9,3690.9,0.42267999053001404],[1742357880000,3691.1,3691.1,3686.9,3686.9,0.06120000034570694],[1742357940000,3690.9,3691,3686.9,3686.9,0.06731999665498734],[1742358000000,3686.9,3690,3684.9,3689.1,0.3182399868965149],[1742358060000,3689,3691.1,3684.9,3690.2,0.23255999386310577],[1742358120000,3690,3690.9,3686.9,3689.9,0.1897200047969818],[1742358180000,3690.9,3691.8,3689.9,3691.1,0.2142000049352646],[1742358240000,3691.1,3693,3687.9,3692.9,0.1958400011062622],[1742358300000,3692.9,3693.2,3688.9,3693.1,0.25091999769210815],[1742358360000,3693,3693.2,3693,3693,0.07955999672412872],[1742358420000,3688,3692.3,3687.9,3692.1,0.22684000432491302],[1742358480000,3692.2,3692.2,3687.9,3689.9,0.3121199905872345],[1742358540000,3689.9,3690,3685.9,3686,0.18359999358654022],[1742358600000,3686,3690,3685.9,3687,0.3182399868965149],[1742358660000,3686.9,3690,3686.9,3688,0.2754000127315521],[1742358720000,3687.9,3689.1,3684.9,3684.9,0.2142000049352646],[1742358780000,3684.9,3685.3,3684.9,3685.3,0.17136000096797943],[1742358840000,3685.3,3687.6,3683.9,3687.6,0.2142000049352646],[1742358900000,3687,3692.2,3683.9,3687.9,0.2142000049352646],[1742358960000,3690.9,3692,3686.9,3687.9,0.09179999679327011],[1742359020000,3687.9,3692.3,3687.9,3691,0.26315999031066895],[1742359080000,3687.9,3691.3,3686.9,3688,0.26315999031066895],[1742359140000,3691.1,3691.3,3686.9,3689.9,0.24480000138282776],[1742359200000,3689.8,3690.4,3688.9,3690.2,0.0979200005531311],[1742359260000,3690.3,3690.3,3684.9,3688,0.208079993724823],[1742359320000,3687.9,3689,3683.9,3684.9,0.26927998661994934],[1742359380000,3684.9,3690.3,3684.9,3690.1,0.25703999400138855],[1742359440000,3690.1,3690.1,3684.9,3688.8,0.26927998661994934],[1742359500000,3688.8,3690.1,3684.9,3689,0.15911999344825745],[1742359560000,3689.1,3690.4,3684.9,3684.9,0.208079993724823],[1742359620000,3684.9,3689.5,3684.9,3688.2,0.18359999358654022],[1742359680000,3688.1,3689.1,3688.1,3688.3,0.23868000507354736],[1742359740000,3688.9,3689.2,3683.9,3688.2,0.2142000049352646],[1742359800000,3688.1,3689.1,3684.9,3689.1,0.23868000507354736],[1742359860000,3688.9,3689.1,3683.9,3683.9,0.25703999400138855],[1742359920000,3683.9,3687.6,3683.9,3684,0.2937600016593933],[1742359980000,3683.9,3687.3,3682.9,3686.9,0.2998799979686737],[1742360040000,3686.9,3688.5,3686.9,3688.1,0.23868000507354736],[1742360100000,3688.2,3688.9,3683.9,3688.9,0.2529599964618683],[1742360160000,3688.9,3689.3,3682.9,3688.1,0.2142000049352646],[1742360220000,3688,3688.1,3682.9,3687.2,0.17136000096797943],[1742360280000,3687.2,3690,3687.2,3688,0.25091999769210815],[1742360340000,3688.1,3689.1,3688,3688,0.17747999727725983],[1742360400000,3688,3689,3682.9,3682.9,0.4222800135612488],[1742360460000,3682.9,3687.2,3682.9,3686.4,0.3274199962615967],[1742360520000,3686.3,3686.3,3680.9,3681.6,0.3090600073337555],[1742360580000,3681.6,3683.2,3678.9,3682.9,0.22643999755382538],[1742360640000,3683.2,3683.3,3679,3682.9,0.23255999386310577],[1742360700000,3681.9,3682.4,3681.8,3682.1,0.1958400011062622],[1742360760000,3682,3682.5,3678.9,3682.3,0.11627999693155289],[1742360820000,3682.3,3683.9,3682,3683,0.23255999386310577],[1742360880000,3682.1,3683.2,3678.9,3678.9,0.25091999769210815],[1742360940000,3679,3682.4,3678.9,3682.4,0.2142000049352646],[1742361000000,3679,3682.6,3679,3682.1,0.16524000465869904],[1742361060000,3682.1,3686.5,3682.1,3682.9,0.11627999693155289],[1742361120000,3683,3687.5,3682.9,3686.9,0.32232001423835754],[1742361180000,3686.9,3687.9,3681.9,3682,0.3059999942779541],[1742361240000,3682,3686,3681.9,3684.9,0.23868000507354736],[1742361300000,3684.9,3686.2,3681.9,3686,0.14688000082969666],[1742361360000,3686.1,3687.8,3681.9,3681.9,0.2998799979686737],[1742361420000,3681.9,3687.9,3681.9,3682,0.23255999386310577],[1742361480000,3682,3682.3,3678.9,3680.4,0.18359999358654022],[1742361540000,3680.9,3681.1,3675.9,3675.9,0.12240000069141388],[1742361600000,3675.9,3676,3674,3674.9,0.14076000452041626],[1742361660000,3674.8,3679,3672.9,3677.9,0.23562000691890717],[1742361720000,3675,3679.1,3674.9,3678.2,0.26927998661994934],[1742361780000,3678.2,3678.3,3678,3678,0.2142000049352646],[1742361840000,3678.1,3679.2,3674.9,3674.9,0.14076000452041626],[1742361900000,3674.9,3678.1,3674.9,3677.9,0.3733200132846832],[1742361960000,3677.9,3680.1,3676.3,3676.3,0.15911999344825745],[1742362020000,3676.3,3679.1,3676.3,3679.1,0.2142000049352646],[1742362080000,3678.9,3681,3676.9,3680.9,0.2876400053501129],[1742362140000,3677,3681,3676.9,3676.9,0.2815200090408325],[1742362200000,3679.8,3680.2,3676.9,3677,0.3059999942779541],[1742362260000,3676.9,3680,3676.9,3679.1,0.22643999755382538],[1742362320000,3679.1,3682.4,3675.9,3681.2,0.25703999400138855],[1742362380000,3681.2,3682.1,3676.9,3681.1,0.23255999386310577],[1742362440000,3681,3682.3,3676.9,3681.9,0.22643999755382538],[1742362500000,3682,3682.7,3676.9,3680,0.25091999769210815],[1742362560000,3680.1,3680.1,3673.9,3677.4,0.2876400053501129],[1742362620000,3676.9,3677.9,3673.9,3677,0.2998799979686737],[1742362680000,3677,3678,3672.9,3677,0.2876400053501129],[1742362740000,3676.8,3679.2,3672.9,3679.2,0.26927998661994934],[1742362800000,3679.9,3680.3,3675.9,3675.9,0.25703999400138855],[1742362860000,3675.9,3681,3675.9,3677,0.3182399868965149],[1742362920000,3676.9,3681.6,3676.9,3680.1,0.23868000507354736],[1742362980000,3675.9,3680.8,3675.9,3680,0.23255999386310577],[1742363040000,3676,3682.3,3675.9,3682,0.22643999755382538],[1742363100000,3676.9,3682.9,3676.9,3681.8,0.2754000127315521],[1742363160000,3677.9,3682.1,3677.9,3680.9,0.14076000452041626],[1742363220000,3681,3682.1,3676.9,3677,0.14688000082969666],[1742363280000,3677,3680.1,3675.9,3680,0.26315999031066895],[1742363340000,3675.9,3681,3675.9,3678.2,0.23868000507354736],[1742363400000,3678.3,3678.3,3678,3678.1,0.18359999358654022],[1742363460000,3678,3680.4,3678,3680,0.25091999769210815],[1742363520000,3680,3680.3,3674.9,3679.9,0.3121199905872345],[1742363580000,3675.9,3678.1,3675.9,3676.9,0.208079993724823],[1742363640000,3677,3678,3672.9,3672.9,0.17747999727725983],[1742363700000,3672.9,3678.2,3672.9,3673.9,0.26315999031066895],[1742363760000,3673.9,3678.3,3669.9,3669.9,0.2754000127315521],[1742363820000,3669.9,3675,3668.9,3668.9,0.33660000562667847],[1742363880000,3669,3674.4,3668.9,3674.4,0.25091999769210815]]