[[1742342400000,1093.4,1098.4,1093.4,1098.4,0.06300000101327896],[1742342460000,1095.5,1095.5,1093.2,1094.9,0.5774999856948853],[1742342520000,1096.5,1097,1096.4,1096.4,0.12600000202655792],[1742342580000,1096,1096.4,1095.4,1096,0.5040000081062317],[1742342640000,1096,1096.1,1095.8,1095.8,0.10499999672174454],[1742342700000,1094.9,1094.9,1091,1094.4,1.0080000162124634],[1742342760000,1094.5,1095.1,1090,1093,1.5329999923706055],[1742342820000,1093,1093.1,1088.5,1090.1,1.2389999628067017],[1742342880000,1090.1,1094,1090,1094,0.9764999747276306],[1742342940000,1093.9,1095.1,1090,1090.6,1.2949999570846558],[1742343000000,1090.5,1094.1,1090.5,1093.6,1.1759999990463257],[1742343060000,1093.6,1094.1,1093.3,1094,1.1759999990463257],[1742343120000,1091,1094.2,1091,1091.1,1.2389999628067017],[1742343180000,1093.9,1094.5,1091,1092.9,0.8399999737739563],[1742343240000,1093,1093,1089.5,1092.4,0.9660000205039978],[1742343300000,1092.5,1092.5,1089,1092,1.4279999732971191],[1742343360000,1092,1096.1,1092,1096.1,0.6930000185966492],[1742343420000,1096.6,1096.9,1091.5,1091.5,1.4910000562667847],[1742343480000,1093.8,1093.9,1091,1091.9,1.343999981880188],[1742343540000,1091.9,1093,1090,1093,1.5329999923706055],[1742343600000,1092.5,1093.5,1090,1093.4,1.0290000438690186],[1742343660000,1090,1093.7,1090,1093.5,1.0499999523162842],[1742343720000,1093.5,1095.1,1090.6,1094.5,1.343999981880188],[1742343780000,1094.4,1095.1,1092,1095,1.4804999828338623],[1742343840000,1094.9,1095.3,1092,1092.1,1.281000018119812],[1742343900000,1092.1,1095.9,1092,1095.5,1.281000018119812],[1742343960000,1096,1096.4,1093.5,1096,1.0290000438690186],[1742344020000,1096,1097.2,1093,1096.5,1.3860000371932983],[1742344080000,1096.4,1098.5,1096.4,1098,1.0499999523162842],[1742344140000,1098.4,1098.9,1096.8,1097.9,1.1655000448226929],[1742344200000,1097.4,1099.2,1095,1095,1.218000054359436],[1742344260000,1095,1097.1,1094,1097,1.1130000352859497],[1742344320000,1097.1,1097.5,1094,1094.1,1.3650000095367432],[1742344380000,1094,1097.4,1094,1097.3,0.703499972820282],[1742344440000,1097.2,1098.2,1094.5,1098,1.218000054359436],[1742344500000,1098,1098.5,1094.5,1098,1.3650000095367432],[1742344560000,1098.4,1098.4,1093.5,1097,1.3125],[1742344620000,1096.9,1097.3,1094,1094,1.1970000267028809],[1742344680000,1097.1,1098.2,1094,1094,1.0080000162124634],[1742344740000,1094,1097.9,1094,1096,0.8820000290870667],[1742344800000,1095.8,1096,1094,1095.5,1.2389999628067017],[1742344860000,1095.4,1096.5,1095.3,1096.4,0.671999990940094],[1742344920000,1096.5,1097.2,1096,1097,0.5879999995231628],[1742344980000,1097,1097,1093.5,1093.6,0.8610000014305115],[1742345040000,1093.5,1096,1093,1095.5,1.0290000438690186],[1742345100000,1095.5,1095.7,1092.5,1095.3,1.2389999628067017],[1742345160000,1092.5,1095.3,1092.5,1095.1,0.7139999866485596],[1742345220000,1095.1,1095.1,1092,1094.4,0.9869999885559082],[1742345280000,1091.6,1094.5,1091.5,1093.7,0.8399999737739563],[1742345340000,1093.7,1094.2,1091,1093.9,1.1130000352859497],[1742345400000,1094,1094.9,1091.5,1094.4,0.934499979019165],[1742345460000,1094.8,1095.9,1094.4,1095.5,0.9240000247955322],[1742345520000,1095,1096,1092.5,1092.5,0.6510000228881836],[1742345580000,1092.6,1094.5,1092,1092,0.7770000100135803],[1742345640000,1092.1,1095.2,1091,1095.1,1.281000018119812],[1742345700000,1095.2,1095.7,1092.5,1092.6,1.0290000438690186],[1742345760000,1092.6,1095.7,1092.5,1095.4,0.4620000123977661],[1742345820000,1094.8,1095.2,1094.8,1095.1,0.609000027179718],[1742345880000,1095,1095.2,1092,1094.9,0.7559999823570251],[1742345940000,1095,1095.7,1092.5,1092.5,0.9660000205039978],[1742346000000,1092.5,1095.8,1092.5,1095.5,1.1024999618530273],[1742346060000,1095.7,1096,1092.5,1095.5,1.4279999732971191],[1742346120000,1095.8,1096,1095.4,1095.5,0.4830000102519989],[1742346180000,1095.7,1096.2,1093,1096.1,0.8119999766349792],[1742346240000,1096.2,1096.6,1093.5,1096.5,0.9869999885559082],[1742346300000,1096.5,1097.1,1093.5,1094,0.934499979019165],[1742346360000,1096.4,1096.8,1093.6,1096.3,1.1130000352859497],[1742346420000,1093.6,1096.6,1093,1095.5,1.218000054359436],[1742346480000,1095.5,1096.1,1093,1093,1.1339999437332153],[1742346540000,1093.1,1096,1093,1095.4,0.7139999866485596],[1742346600000,1095.5,1096.2,1093,1096,0.8190000057220459],[1742346660000,1096,1096.3,1093,1093.1,1.0920000076293945],[1742346720000,1095.8,1096,1093,1096,0.6825000047683716],[1742346780000,1093,1096.4,1093,1096,0.671999990940094],[1742346840000,1096,1096.3,1093.5,1096,0.7979999780654907],[1742346900000,1095.9,1096.5,1093,1096.5,0.7350000143051147],[1742346960000,1096.5,1097.3,1096,1096.6,0.9240000247955322],[1742347020000,1096.6,1096.6,1095.8,1096,0.5249999761581421],[1742347080000,1096,1096.1,1093,1093,0.5040000081062317],[1742347140000,1095.4,1095.5,1093,1094.6,0.9240000247955322],[1742347200000,1094.9,1096.7,1094.6,1096.6,1.1339999437332153],[1742347260000,1096.4,1096.8,1096.4,1096.5,0.5460000038146973],[1742347320000,1096.6,1097.1,1096.4,1096.9,0.5040000081062317],[1742347380000,1097,1097,1093.5,1093.5,1.0920000076293945],[1742347440000,1093.5,1096.2,1093,1095.6,1.0605000257492065],[1742347500000,1095.5,1095.5,1093,1095.1,0.9449999928474426],[1742347560000,1095.1,1096.1,1094.9,1096,0.9449999928474426],[1742347620000,1096,1096,1095.4,1095.4,0.9135000109672546],[1742347680000,1095.8,1096.5,1093.5,1096.4,0.8190000057220459],[1742347740000,1096.7,1097.2,1096.5,1097.1,0.6930000185966492],[1742347800000,1097,1097.3,1094,1096.7,0.7875000238418579],[1742347860000,1096.7,1097.2,1094,1097,0.7664999961853027],[1742347920000,1096.9,1097.5,1096.9,1097.4,0.6510000228881836],[1742347980000,1096.9,1097.6,1094.5,1094.5,0.6299999952316284],[1742348040000,1094.5,1097.2,1094,1097.1,0.671999990940094],[1742348100000,1097.2,1097.5,1096.9,1097.3,0.39899998903274536],[1742348160000,1097.5,1097.5,1094,1094,0.7559999823570251],[1742348220000,1094,1096.7,1093.5,1095.5,0.9449999928474426],[1742348280000,1095.5,1096.4,1095.4,1095.5,0.671999990940094],[1742348340000,1096.1,1096.1,1094.5,1095.5,0.8190000057220459],[1742348400000,1092.5,1092.6,1092.5,1092.5,0.3569999933242798],[1742348460000,1095.4,1095.7,1092.5,1095.4,0.8610000014305115],[1742348520000,1095.5,1095.5,1092.5,1092.5,0.3569999933242798],[1742348580000,1095.4,1095.4,1092.5,1095.2,0.8190000057220459],[1742348640000,1095.1,1095.6,1094.9,1094.9,0.6930000185966492],[1742348700000,1094.9,1095.5,1094.4,1094.8,0.7559999823570251],[1742348760000,1094.4,1094.6,1093.4,1093.5,0.9240000247955322],[1742348820000,1093.3,1093.8,1093.3,1093.5,0.8399999737739563],[1742348880000,1093.4,1095.5,1093.4,1095.4,1.0920000076293945],[1742348940000,1094.5,1095.5,1092,1092.1,0.7559999823570251],[1742349000000,1092,1095.2,1091.5,1094.4,0.902999997138977],[1742349060000,1094.5,1094.5,1091,1094,1.0080000162124634],[1742349120000,1094,1094.4,1091,1094.3,0.6930000185966492],[1742349180000,1094.1,1094.4,1094,1094.1,0.3569999933242798],[1742349240000,1094.1,1094.4,1094.1,1094.1,0.08399999886751175],[1742349300000,1094.1,1094.2,1091,1093.9,0.4830000102519989],[1742349360000,1091,1093.9,1091,1091,0.5879999995231628],[1742349420000,1093,1093,1090,1090,0.41999998688697815],[1742349480000,1092.8,1093.2,1089.5,1089.5,0.6930000185966492],[1742349540000,1089.6,1092,1089,1091.9,0.335999995470047],[1742349600000,1091.4,1091.8,1088.5,1091.4,0.8399999737739563],[1742349660000,1088.5,1091.8,1088.5,1088.5,0.8820000290870667],[1742349720000,1091,1091.2,1088,1091,0.8190000057220459],[1742349780000,1091,1091.3,1088.1,1090.9,0.7139999866485596],[1742349840000,1090.9,1091.4,1088.5,1091.3,0.609000027179718],[1742349900000,1091.9,1092.4,1088.5,1088.5,0.7559999823570251],[1742349960000,1088.5,1092.5,1088.5,1092.4,0.25200000405311584],[1742350020000,1092.5,1092.6,1089.5,1092.5,0.3149999976158142],[1742350080000,1092.5,1092.9,1092.4,1092.7,0.3569999933242798],[1742350140000,1092.7,1093.1,1092.5,1092.5,0.7559999823570251],[1742350200000,1092.9,1093.2,1092.5,1092.9,0.3149999976158142],[1742350260000,1093.1,1093.1,1092.3,1092.3,0.5040000081062317],[1742350320000,1092.4,1092.8,1092.3,1092.6,0.5460000038146973],[1742350380000,1092.5,1092.7,1089.5,1092.5,0.703499972820282],[1742350440000,1092.6,1092.8,1092.4,1092.5,0.5460000038146973],[1742350500000,1092.5,1092.7,1089.5,1090.1,0.7350000143051147],[1742350560000,1090.1,1092.8,1090,1092.5,1.1130000352859497],[1742350620000,1092.5,1093.9,1090,1093.9,0.8190000057220459],[1742350680000,1093.9,1093.9,1091,1091.1,0.7559999823570251],[1742350740000,1091.1,1094,1091,1093.9,0.6930000185966492],[1742350800000,1091,1094.5,1091,1094.1,0.25200000405311584],[1742350860000,1094.1,1094.6,1091.5,1093.4,0.4830000102519989],[1742350920000,1094.4,1094.5,1093.3,1093.3,0.3569999933242798],[1742350980000,1093.3,1094.3,1093.3,1094.3,0.4830000102519989],[1742351040000,1094.1,1094.3,1094,1094,1.0290000438690186],[1742351100000,1094.2,1095.5,1093.9,1095.4,0.609000027179718],[1742351160000,1091,1095.9,1091,1094.3,0.4830000102519989],[1742351220000,1095,1095.7,1094.3,1095.5,0.4830000102519989],[1742351280000,1095.5,1095.8,1092.5,1092.6,0.5774999856948853],[1742351340000,1095.3,1095.6,1092.5,1095,0.1679999977350235],[1742355120000,1093.5,1093.6,1090.5,1093.4,0.12600000202655792],[1742355180000,1093.5,1093.9,1091.1,1091.1,0.12600000202655792],[1742355240000,1091.1,1093.6,1091,1092.4,0.23100000619888306],[1742355300000,1092.4,1092.5,1092.4,1092.4,0.1469999998807907],[1742355360000,1092,1092.1,1091.9,1091.9,0.10499999672174454],[1742355420000,1091.5,1091.7,1091.5,1091.5,0.12600000202655792],[1742355480000,1091.6,1091.6,1091.6,1091.6,0.020999999716877937],[1742355540000,1090.9,1090.9,1090.9,1090.9,0.020999999716877937],[1742355600000,1091,1091.1,1090.9,1091,0.1679999977350235],[1742355660000,1090.9,1091,1090.9,1091,0.08399999886751175],[1742355780000,1090.9,1091.1,1090.9,1091,0.10499999672174454],[1742355840000,1088,1088.1,1088,1088,0.06300000101327896],[1742355900000,1088,1088.1,1088,1088,0.2939999997615814],[1742355960000,1088.1,1091,1088,1088,0.3569999933242798],[1742356020000,1088,1090.6,1088,1088.1,0.20999999344348907],[1742356080000,1088,1090.7,1088,1088,0.3779999911785126],[1742356140000,1088.1,1090.6,1088,1088,0.3569999933242798],[1742356200000,1090.5,1090.9,1087.5,1090.5,0.2939999997615814],[1742356260000,1090.5,1091.3,1090.4,1091.1,0.5040000081062317],[1742356320000,1091.1,1091.5,1091.1,1091.2,0.27300000190734863],[1742356380000,1091.1,1092,1091.1,1092,0.27300000190734863],[1742356440000,1092.1,1092.1,1089,1089,0.10499999672174454],[1742356500000,1091.9,1092.9,1089,1092.8,1.0290000438690186],[1742356560000,1092.9,1092.9,1089.6,1092.3,0.6930000185966492],[1742356620000,1092.5,1092.6,1089.6,1089.6,0.4830000102519989],[1742356680000,1092.5,1092.6,1089.5,1092.3,0.4514999985694885],[1742356740000,1092.4,1092.6,1090,1092.4,0.3779999911785126],[1742356800000,1092.4,1092.4,1089.5,1089.5,0.27300000190734863],[1742356860000,1089.5,1092.6,1089.5,1092.5,0.7139999866485596],[1742356920000,1092.6,1092.6,1089.5,1089.6,0.671999990940094],[1742356980000,1092.4,1092.7,1089.5,1092.4,0.39899998903274536],[1742357040000,1092.4,1092.4,1089,1091,0.6930000185966492],[1742357100000,1091,1091.1,1090.8,1090.8,0.6614999771118164],[1742357160000,1090.9,1091,1087.5,1091,0.4620000123977661],[1742357220000,1090.9,1090.9,1090.8,1090.8,0.08399999886751175],[1742357280000,1090.4,1090.8,1087.5,1087.5,0.20999999344348907],[1742357340000,1090.8,1091,1087.5,1088.1,0.6299999952316284],[1742357400000,1088,1091,1088,1090.9,0.335999995470047],[1742357460000,1091,1091.7,1088,1090.9,0.39899998903274536],[1742357520000,1090.9,1091.3,1088.1,1088.1,0.8399999737739563],[1742357580000,1088,1091,1088,1088,0.4830000102519989],[1742357640000,1089.9,1090,1088,1089.1,0.6930000185966492],[1742357700000,1089,1089.8,1086.5,1086.5,0.6510000228881836],[1742357760000,1086.6,1089.5,1086.1,1086.6,0.8190000057220459],[1742357820000,1087.6,1089.5,1087.6,1089.5,0.6510000228881836],[1742357940000,1089.4,1089.4,1086.5,1086.5,0.3149999976158142],[1742358000000,1089,1089.3,1086,1089,0.6930000185966492],[1742358060000,1089.2,1089.4,1086.5,1086.6,0.7139999866485596],[1742358120000,1086.6,1089.5,1086.5,1086.6,0.5249999761581421],[1742358180000,1086.5,1090,1086.5,1089.4,0.7770000100135803],[1742358240000,1087,1089.6,1086.5,1089,0.6930000185966492],[1742358300000,1089.5,1089.5,1089,1089.5,0.1889999955892563],[1742358360000,1089.3,1089.5,1086.5,1089,0.609000027179718],[1742358420000,1089,1089.1,1086.5,1086.5,0.609000027179718],[1742358480000,1087.8,1087.8,1087.3,1087.6,0.39899998903274536],[1742358540000,1087.5,1087.7,1087.5,1087.7,0.1679999977350235],[1742358600000,1087.7,1087.7,1087.4,1087.6,0.39899998903274536],[1742358660000,1087.5,1087.7,1087.4,1087.5,0.609000027179718],[1742358720000,1087.4,1087.6,1087.4,1087.5,0.1889999955892563],[1742358780000,1087.5,1088,1087.4,1087.6,0.5565000176429749],[1742358840000,1087.6,1088,1087.3,1087.3,0.23100000619888306],[1742358900000,1084.6,1087.8,1084,1087.4,0.902999997138977],[1742358960000,1087.6,1087.8,1084.5,1087.5,0.8820000290870667],[1742359020000,1087.7,1087.9,1084.5,1085,0.7350000143051147],[1742359080000,1087.6,1088,1085,1087.9,0.6930000185966492],[1742359140000,1085.1,1088,1085,1087.5,0.8190000057220459],[1742359200000,1087.5,1087.9,1087.5,1087.6,0.5249999761581421],[1742359260000,1087.6,1088.1,1087.4,1087.5,0.7559999823570251],[1742359320000,1087.5,1087.9,1085,1087.6,0.5460000038146973],[1742359380000,1087.8,1087.9,1087.8,1087.8,0.1889999955892563],[1742359440000,1087.9,1088,1085,1085,0.4830000102519989],[1742359500000,1085,1088.4,1085,1088,0.9660000205039978],[1742359560000,1088.1,1088.1,1085,1087.6,0.25200000405311584],[1742359620000,1087.9,1088.1,1087.8,1088.1,0.3779999911785126],[1742359680000,1088.1,1088.1,1087.4,1087.4,0.5879999995231628],[1742359740000,1087.5,1087.6,1084.1,1087.2,0.335999995470047],[1742359800000,1087.2,1087.3,1084.5,1087,0.4830000102519989],[1742359860000,1084.5,1087,1084.5,1087,0.609000027179718],[1742359920000,1084.6,1086.8,1084.5,1084.5,0.39899998903274536],[1742359980000,1086.8,1086.9,1084.5,1086.6,0.7559999823570251],[1742360040000,1086.8,1086.8,1086.3,1086.5,0.8610000014305115],[1742360100000,1086.4,1086.6,1083.5,1083.5,0.8399999737739563],[1742360160000,1086.4,1086.4,1083.5,1086.1,0.8084999918937683],[1742360220000,1086.1,1087,1085.9,1086.8,1.0709999799728394],[1742360280000,1086.5,1087.2,1084,1087.1,0.5879999995231628],[1742360340000,1087.2,1087.2,1084,1084.1,0.7350000143051147],[1742360400000,1086.9,1087.5,1084,1086.8,0.902999997138977],[1742360460000,1084,1086.9,1084,1086.9,0.12600000202655792],[1742360520000,1086.9,1086.9,1084,1086.5,0.5249999761581421],[1742360580000,1086.5,1086.8,1086.5,1086.6,0.5249999761581421],[1742360640000,1086.8,1087,1084,1086.8,0.7770000100135803],[1742360700000,1084,1086.8,1084,1084,0.3779999911785126],[1742360760000,1084.1,1086.9,1084,1086.5,0.4620000123977661],[1742360820000,1086.5,1087,1086.3,1086.8,0.7139999866485596],[1742360880000,1086.9,1086.9,1084,1086.7,0.3569999933242798],[1742360940000,1086.5,1086.9,1086.5,1086.9,0.5074999928474426],[1742361000000,1086.6,1087.2,1084,1087,0.5669999718666077],[1742361060000,1087.2,1087.2,1084.1,1084.1,0.6930000185966492],[1742361120000,1087,1087.5,1086.8,1087.4,0.8190000057220459],[1742361180000,1087.3,1087.9,1086.9,1087.9,0.5249999761581421],[1742361240000,1087.9,1088.1,1087.8,1087.9,0.3779999911785126],[1742361300000,1087.9,1088.2,1087.8,1088,0.4410000145435333],[1742361360000,1088.2,1089,1088.1,1088.9,0.7979999780654907],[1742361420000,1089,1089.9,1088.1,1088.1,0.9240000247955322],[1742361480000,1089.9,1090.2,1087,1087.1,0.4620000123977661],[1742361540000,1087,1089.7,1087,1087.1,0.902999997138977],[1742361600000,1089.3,1089.6,1087,1089.4,0.7979999780654907],[1742361660000,1089.4,1089.9,1087,1089.9,0.8610000014305115],[1742361720000,1087.1,1090,1087,1087.1,0.5460000038146973],[1742361780000,1087,1089.6,1087,1087.1,0.5669999718666077],[1742361840000,1089.3,1089.9,1087,1087,0.6194999814033508],[1742361900000,1087.1,1090.5,1087.1,1090.5,0.9869999885559082],[1742361960000,1087.5,1090.4,1087.5,1087.6,0.6510000228881836],[1742362020000,1087.5,1090.9,1087.5,1090.5,0.39899998903274536],[1742362080000,1090.6,1090.7,1090.5,1090.7,0.1889999955892563],[1742362140000,1090.7,1090.8,1090.5,1090.6,0.27300000190734863],[1742362200000,1090.4,1091.1,1088,1088,0.7139999866485596],[1742362260000,1088,1091,1088,1091,0.4830000102519989],[1742362320000,1091,1091.2,1090.9,1091.2,0.08399999886751175],[1742362380000,1091.1,1091.1,1088,1090.9,0.7559999823570251],[1742362440000,1091.2,1091.4,1088,1090.9,0.5460000038146973],[1742362500000,1090.5,1090.5,1087,1090.1,0.7350000143051147],[1742362560000,1089.9,1090.1,1087,1087,0.609000027179718],[1742362620000,1087,1090.1,1087,1089.9,0.902999997138977],[1742362680000,1090,1090.1,1087,1087,0.5249999761581421],[1742362740000,1087,1089.9,1087,1089.7,0.4410000145435333],[1742362800000,1089.7,1089.7,1087,1089.3,0.8610000014305115],[1742362860000,1089.1,1089.4,1086,1088.9,0.7350000143051147],[1742362920000,1086,1089.1,1086,1089.1,0.1679999977350235],[1742362980000,1089,1089,1086,1089,0.6299999952316284],[1742363040000,1089.1,1089.7,1088.9,1089.4,0.40950000286102295],[1742363100000,1089.5,1089.6,1086.5,1086.5,0.9240000247955322],[1742363160000,1089.1,1089.3,1088.9,1089.1,0.5040000081062317],[1742363220000,1086.6,1089.2,1086.1,1086.1,0.335999995470047],[1742363280000,1086,1089.1,1086,1088.6,0.9240000247955322],[1742363340000,1088.5,1088.7,1085.1,1087.9,0.671999990940094],[1742363400000,1088,1088.4,1085,1088.1,0.671999990940094],[1742363460000,1088.2,1088.4,1088.1,1088.2,0.3149999976158142],[1742363520000,1088.1,1088.5,1085.5,1088.3,0.902999997138977],[1742363580000,1088.1,1088.1,1085.5,1087.8,0.6299999952316284],[1742363640000,1087.9,1088,1085.5,1085.6,0.3779999911785126],[1742363700000,1085.5,1088.5,1085.5,1088,0.7770000100135803],[1742363760000,1088,1088.5,1085.5,1088.3,0.7979999780654907],[1742363820000,1088.4,1088.5,1085,1088.2,0.5249999761581421],[1742363880000,1088.3,1088.5,1088.1,1088.2,0.5669999718666077]]