[[1742342400000,1514.3,1516.9,1510,1516.9,0.779699981212616],[1742342460000,1514.9,1516.8,1510,1512.2,0.9470000267028809],[1742342520000,1511,1512.9,1508,1510.8,1.5684000253677368],[1742342580000,1510.8,1511.8,1507,1511.3,1.1471999883651733],[1742342640000,1508.5,1512.9,1508.5,1511.4,1.1770000457763672],[1742342700000,1511.4,1513,1508,1509,0.7318999767303467],[1742342760000,1512.8,1514.4,1509,1511.6,0.3824000060558319],[1742342820000,1513.9,1514,1510,1510,0.5975000262260437],[1742342880000,1512.8,1513.5,1510.5,1511,0.5735999941825867],[1742342940000,1513.8,1514,1509,1509,0.8126000165939331],[1742343000000,1511.8,1513.1,1509,1512.9,0.9708999991416931],[1742343060000,1512.8,1515.5,1509.5,1514.8,1.1711000204086304],[1742343120000,1514.8,1516.9,1514.8,1516.9,1.0515999794006348],[1742343180000,1516.9,1517.4,1516.4,1516.4,1.4175599813461304],[1742343240000,1516.4,1516.5,1514.8,1515.9,0.9320999979972839],[1742343300000,1516.6,1516.6,1512,1513,1.3144999742507935],[1742343360000,1515.8,1518.9,1515.8,1516.5,0.5497000217437744],[1742343420000,1518.9,1519,1516.4,1516.5,1.2905999422073364],[1742343480000,1516.8,1516.9,1513,1516.8,1.4249999523162842],[1742343540000,1516.8,1517.2,1513.5,1513.5,1.4637999534606934],[1742343600000,1516.2,1518,1513.5,1518,1.5444999933242798],[1742343660000,1518,1518,1514,1516.3,1.7117999792099],[1742343720000,1516.3,1517.8,1513.5,1517.4,1.7745000123977661],[1742343780000,1517.7,1518,1514.5,1517.8,0.8364999890327454],[1742343840000,1517.9,1518.3,1515,1518,1.6013000011444092],[1742343900000,1517.9,1518.3,1515.5,1517.4,1.4414600133895874],[1742343960000,1517.4,1518.4,1514.5,1517.3,1.5773999691009521],[1742344020000,1517.3,1518.1,1517.3,1517.5,1.5056999921798706],[1742344080000,1517.9,1518.3,1517.5,1517.8,1.281599998474121],[1742344140000,1517.9,1518.4,1515.5,1518.2,0.6930999755859375],[1742344200000,1518.3,1520,1517.7,1517.7,1.4488999843597412],[1742344260000,1517.7,1518.6,1515,1515,1.2247999906539917],[1742344320000,1517.9,1518.1,1514,1515,1.4488999843597412],[1742344380000,1515,1517.2,1515,1516.8,1.1620999574661255],[1742344440000,1515,1517.8,1514.5,1514.5,1.1471999883651733],[1742344500000,1517.2,1517.9,1514.5,1517.2,0.9889000058174133],[1742344560000,1517.2,1518,1514.5,1517.9,1.4324599504470825],[1742344620000,1517.8,1518,1514.5,1517.8,0.9947999715805054],[1742344680000,1517.2,1518.5,1514.5,1514.5,0.8842999935150146],[1742344740000,1515,1516.9,1515,1516.3,1.6252000331878662],[1742344800000,1515.9,1516.8,1514,1516.7,0.803600013256073],[1742344860000,1514.1,1517.5,1514,1514,0.9528999924659729],[1742344920000,1517.3,1518.8,1514,1518.4,1.410099983215332],[1742344980000,1518.3,1518.8,1518.3,1518.8,1.0755000114440918],[1742345040000,1519,1519.2,1518.3,1518.7,1.4728000164031982],[1742345100000,1518.7,1519.5,1518.3,1518.7,0.9082000255584717],[1742345160000,1518.8,1518.8,1518.7,1518.7,0.35850000381469727],[1742345220000,1518.7,1518.9,1515.5,1515.5,0.779699981212616],[1742345280000,1515.6,1517.9,1515,1516.9,0.5645999908447266],[1742345340000,1516.8,1517,1514,1514.5,1.1859999895095825],[1742345400000,1517.3,1519.5,1515,1515,1.0276999473571777],[1742345460000,1520.2,1521.6,1520.2,1521.5,0.9082000255584717],[1742345520000,1521.5,1522,1520.9,1521.3,1.1232999563217163],[1742345580000,1521.3,1521.5,1518.5,1520.4,1.059059977531433],[1742345640000,1520.4,1521,1518.7,1520.7,1.360759973526001],[1742345700000,1521.3,1521.6,1520.3,1521.6,1.5056999921798706],[1742345760000,1521.5,1522.5,1521.4,1521.8,1.0096999406814575],[1742345820000,1521.8,1522.3,1520.8,1522.3,1.0187000036239624],[1742345880000,1521.7,1522.6,1519,1521.9,1.3144999742507935],[1742345940000,1521.9,1522.6,1520.1,1520.1,1.2502599954605103],[1742346000000,1520,1523.5,1520,1522.8,1.0994000434875488],[1742346060000,1522.8,1523.7,1520,1520,1.0426000356674194],[1742346120000,1520,1523.1,1520,1520,0.9559999704360962],[1742346180000,1520,1523.1,1520,1522.8,0.5257999897003174],[1742346240000,1522.9,1522.9,1518.5,1521.7,1.2338000535964966],[1742346300000,1521.7,1523,1521.7,1522.8,0.8604000210762024],[1742346360000,1522.3,1522.5,1519.5,1519.5,0.6452999711036682],[1742346420000,1519,1522,1518,1518,1.0755000114440918],[1742346480000,1518,1521.4,1518,1520.8,1.2338000535964966],[1742346540000,1520.3,1520.4,1517.5,1517.5,0.4779999852180481],[1742346600000,1517.5,1520,1517,1519.8,0.8842999935150146],[1742346660000,1519.7,1520.1,1516.5,1516.5,0.7408999800682068],[1742346720000,1516.6,1519.4,1516,1519.3,0.6840999722480774],[1742346780000,1518.9,1519.7,1516.5,1519.3,1.1471999883651733],[1742346840000,1519.3,1520.2,1516.5,1520,0.7318999767303467],[1742346900000,1520,1521,1519.5,1520.8,1.5056999921798706],[1742346960000,1521.3,1522.1,1519,1519,1.434000015258789],[1742347020000,1519,1522.3,1519,1521.9,0.7408999800682068],[1742347080000,1521.9,1521.9,1520.4,1520.8,0.779699981212616],[1742347140000,1521.3,1521.5,1520.4,1520.4,1.0426000356674194],[1742347200000,1520.7,1522,1520.4,1521.9,1.4488999843597412],[1742347260000,1521.9,1522.9,1518.5,1518.5,1.1859999895095825],[1742347320000,1520,1522.8,1520,1522.3,0.8364999890327454],[1742347380000,1522.3,1522.9,1520,1522.9,0.7228999733924866],[1742347440000,1522.7,1523.3,1521,1521,0.2628999948501587],[1742347500000,1520.6,1523.2,1520.5,1522.8,0.8514000177383423],[1742347560000,1522.9,1524.7,1522.3,1524.2,0.9873600006103516],[1742347620000,1524.3,1524.3,1522.3,1522.3,0.5019000172615051],[1742347680000,1522.3,1524.4,1522.3,1524.3,1.1711000204086304],[1742347740000,1524.3,1525.4,1524.3,1524.3,0.5645999908447266],[1742347800000,1524.3,1524.9,1522,1524.5,0.6990000009536743],[1742347860000,1524.7,1525,1524.7,1524.9,0.14339999854564667],[1742347920000,1525.4,1526.1,1524.9,1524.9,0.45410001277923584],[1742347980000,1524.9,1527,1524.9,1524.9,1.0426000356674194],[1742348040000,1524.9,1526.8,1524.9,1526.8,0.5975000262260437],[1742348100000,1526.9,1528.5,1526.8,1528.2,0.8274999856948853],[1742348160000,1527.8,1528.4,1527.8,1527.8,0.621399998664856],[1742348220000,1527.8,1527.8,1524,1525.3,1.3592000007629395],[1742348280000,1525.3,1526.4,1524,1525.7,0.9082000255584717],[1742348340000,1525.9,1525.9,1523,1523,0.3346000015735626],[1742348400000,1523.1,1525,1522.5,1522.5,1.0755000114440918],[1742348460000,1522.5,1524.9,1521.5,1522,0.7648000121116638],[1742348520000,1522,1524.5,1521.5,1521.5,0.621399998664856],[1742348580000,1524.4,1524.5,1521.5,1521.5,0.9470000267028809],[1742348640000,1521.5,1524.1,1521,1521,0.98580002784729],[1742348700000,1521,1523.6,1520.5,1522.7,0.7648000121116638],[1742348760000,1522.7,1523,1520,1520,0.8364999890327454],[1742348820000,1520,1522.4,1520,1521.8,0.5497000217437744],[1742348880000,1521.8,1523.4,1521.8,1523.4,1.1711000204086304],[1742348940000,1523.5,1523.5,1519.5,1522.3,0.6930999755859375],[1742349000000,1521.9,1523.1,1519.5,1522.8,1.0038000345230103],[1742349060000,1522.9,1523,1520,1522.8,0.9799000024795532],[1742349120000,1522.9,1522.9,1520,1520.5,0.8274999856948853],[1742349180000,1522.8,1522.8,1520.5,1521.8,0.8126000165939331],[1742349240000,1521.9,1522.1,1520.5,1521.9,1.0515999794006348],[1742349300000,1521.8,1521.9,1518.5,1518.5,0.6601999998092651],[1742349360000,1518.5,1521.4,1518.5,1520.3,0.8752999901771545],[1742349420000,1520.3,1520.7,1517.5,1520.5,1.0755000114440918],[1742349480000,1520.5,1520.8,1517.5,1517.5,0.8752999901771545],[1742349540000,1517.5,1519.8,1517,1517,0.5735999941825867],[1742349600000,1517,1519.8,1517,1517.1,0.891759991645813],[1742349660000,1517,1520.3,1517,1519.8,0.9172000288963318],[1742349720000,1519.8,1520.1,1519.7,1519.8,0.3824000060558319],[1742349780000,1519.8,1520.9,1518,1520.8,0.9808499813079834],[1742349840000,1518,1521,1518,1520.9,0.607450008392334],[1742349900000,1521,1521.5,1518,1521.3,0.6552500128746033],[1742349960000,1521.6,1521.9,1518.5,1519,0.6123999953269958],[1742350020000,1519,1521.9,1518.5,1521.3,0.4302000105381012],[1742350080000,1520.8,1520.9,1518,1520.8,0.5735999941825867],[1742350140000,1520.9,1520.9,1520.2,1520.3,0.5257999897003174],[1742350200000,1520.4,1520.8,1520.3,1520.3,0.6692000031471252],[1742350260000,1520.4,1520.4,1517.5,1519.7,0.6452999711036682],[1742350320000,1519.9,1520.3,1519.3,1520,0.5735999941825867],[1742350380000,1520,1520,1517,1517,0.621399998664856],[1742350440000,1517,1520.8,1517,1520.3,0.9320999979972839],[1742350500000,1520.3,1520.5,1519.3,1520.3,1.0276999473571777],[1742350560000,1520.4,1520.4,1517.5,1517.5,0.19120000302791595],[1742350620000,1517.6,1520.8,1517,1520.5,1.105299949645996],[1742350680000,1520.5,1520.9,1518,1520.8,0.5975000262260437],[1742350740000,1518,1520.8,1518,1520.8,0.7886999845504761],[1742350800000,1520.4,1521,1520.4,1520.4,0.961899995803833],[1742350860000,1520.8,1521,1520.4,1520.8,0.6930999755859375],[1742350920000,1520.9,1520.9,1517.5,1517.5,0.6452999711036682],[1742350980000,1517.5,1520.4,1517.5,1519.8,0.44510000944137573],[1742351040000,1520.3,1520.3,1517,1517,0.1673000007867813],[1742351100000,1517,1521.9,1517,1521.4,0.9320999979972839],[1742351160000,1521.8,1522.4,1519.5,1519.5,0.621399998664856],[1742351220000,1519.6,1522.4,1519.5,1522.3,0.5885000228881836],[1742351280000,1519.5,1523.9,1519.5,1523.3,0.8364999890327454],[1742351340000,1523.3,1523.5,1519.5,1523.3,0.4839000105857849],[1742355060000,1519.8,1519.9,1519.8,1519.8,0.1673000007867813],[1742355120000,1519.9,1519.9,1519.8,1519.8,0.3734000027179718],[1742355180000,1519.3,1519.5,1519.3,1519.4,0.7080000042915344],[1742355240000,1519.3,1519.4,1518.9,1518.9,0.2151000052690506],[1742355300000,1518.9,1519,1518.8,1519,0.5019000172615051],[1742355360000,1519.3,1519.3,1519.3,1519.3,0.023900000378489494],[1742355480000,1517.8,1517.9,1517.8,1517.8,0.07169999927282333],[1742355540000,1517.9,1517.9,1517.8,1517.8,0.310699999332428],[1742355600000,1517.8,1517.9,1517.8,1517.8,0.310699999332428],[1742355660000,1517.8,1518.2,1517.8,1517.8,0.45410001277923584],[1742355720000,1517.9,1518.3,1517.8,1518.3,0.23899999260902405],[1742355780000,1518.4,1518.4,1517.8,1517.8,0.14339999854564667],[1742355840000,1517.9,1517.9,1517.8,1517.8,0.09560000151395798],[1742355900000,1517.9,1517.9,1517.3,1517.3,0.13439999520778656],[1742355960000,1517.3,1517.6,1517.3,1517.6,0.04780000075697899],[1742356080000,1517.4,1517.4,1517.3,1517.3,0.04780000075697899],[1742356140000,1516.8,1516.8,1516.8,1516.8,0.023900000378489494],[1742356200000,1516.8,1516.9,1516.8,1516.9,0.1492999941110611],[1742356260000,1516.3,1516.4,1516.3,1516.4,0.09560000151395798],[1742356320000,1516.8,1516.8,1516.8,1516.8,0.09560000151395798],[1742356380000,1516.8,1517.3,1516.8,1517.3,0.310699999332428],[1742356440000,1517.3,1517.4,1517.3,1517.3,0.2151000052690506],[1742356500000,1517.3,1517.3,1516.8,1516.9,0.6930999755859375],[1742356560000,1517.2,1517.2,1516.8,1516.8,0.35850000381469727],[1742356620000,1516.2,1516.5,1516.2,1516.2,0.5257999897003174],[1742356680000,1516.2,1516.9,1516.2,1516.7,0.5497000217437744],[1742356740000,1516.7,1517.3,1516.7,1516.8,0.4779999852180481],[1742356800000,1515.7,1516.8,1515.7,1516.8,0.35850000381469727],[1742356860000,1516.8,1516.9,1516.5,1516.5,0.6930999755859375],[1742356920000,1516.5,1517,1516.5,1516.8,0.5019000172615051],[1742356980000,1516.8,1516.9,1516.8,1516.9,0.03880000114440918],[1742357040000,1516.2,1516.5,1515.7,1515.7,0.6930999755859375],[1742357100000,1515.8,1516,1515.7,1515.9,0.8604000210762024],[1742357160000,1515.9,1516.9,1515.2,1516.9,0.9230999946594238],[1742357220000,1516.7,1517,1516.2,1516.4,0.6930999755859375],[1742357280000,1516.4,1516.5,1516.2,1516.3,0.8842999935150146],[1742357340000,1516.3,1516.9,1516.2,1516.5,0.9559999704360962],[1742357400000,1516.4,1516.8,1516.2,1516.2,0.6692000031471252],[1742357460000,1516.2,1516.4,1516.2,1516.4,0.5497000217437744],[1742357520000,1516.5,1516.5,1516.2,1516.4,0.6692000031471252],[1742357580000,1516.4,1517.3,1516.4,1517.3,0.23899999260902405],[1742357640000,1516.3,1516.6,1516.2,1516.3,0.6452999711036682],[1742357700000,1516.2,1516.3,1508.6,1515.8,0.23899999260902405],[1742357760000,1515.8,1515.9,1508.3,1515.8,0.1673000007867813],[1742357820000,1515.7,1516.3,1515.7,1516.3,0.5975000262260437],[1742357880000,1515.8,1516.3,1515.7,1515.7,0.2628999948501587],[1742358000000,1514.7,1514.9,1514.7,1514.8,0.5975000262260437],[1742358060000,1515.4,1516.2,1515.2,1515.7,1.090399980545044],[1742358120000,1516.3,1516.8,1516.2,1516.2,0.4302000105381012],[1742358180000,1516.3,1516.4,1515.7,1516.2,0.45410001277923584],[1742358240000,1516.3,1516.7,1515.7,1515.9,0.45410001277923584],[1742358300000,1515.9,1516.3,1515.8,1516.3,1.3623000383377075],[1742358360000,1516.4,1516.4,1515.7,1515.7,0.4779999852180481],[1742358420000,1515.7,1515.8,1515.2,1515.2,0.9082000255584717],[1742358480000,1515.3,1515.7,1515.2,1515.6,0.6601999998092651],[1742358540000,1515.6,1515.9,1515.3,1515.3,0.604960024356842],[1742358600000,1515.3,1515.9,1515.2,1515.3,0.4779999852180481],[1742358660000,1515.2,1515.3,1515.2,1515.2,0.5184000134468079],[1742358720000,1515.2,1515.2,1514.7,1514.7,0.23899999260902405],[1742358780000,1515.3,1515.3,1514.7,1514.8,0.5407000184059143],[1742358840000,1515.1,1515.4,1514.7,1514.8,0.961899995803833],[1742358900000,1514.7,1515.4,1514.7,1515.3,0.2628999948501587],[1742358960000,1515.3,1515.4,1514.8,1514.8,0.3734000027179718],[1742359020000,1515.3,1515.9,1514.8,1515.5,0.8364999890327454],[1742359080000,1515.2,1515.5,1515.2,1515.2,0.5019000172615051],[1742359140000,1515.2,1515.8,1515.2,1515.3,0.4839000105857849],[1742359200000,1515.2,1515.5,1514.9,1514.9,0.7886999845504761],[1742359260000,1515.4,1515.4,1514.9,1514.9,0.19120000302791595],[1742359320000,1514.2,1514.3,1514.2,1514.3,0.04780000075697899],[1742359380000,1514.3,1514.4,1514.2,1514.4,0.09560000151395798],[1742359440000,1513.8,1514.7,1513.8,1514.7,0.7648000121116638],[1742359500000,1514.7,1514.8,1514.2,1514.5,0.8842999935150146],[1742359560000,1514.4,1514.5,1514.2,1514.2,0.8184999823570251],[1742359620000,1514.4,1514.8,1514.2,1514.5,0.8604000210762024],[1742359680000,1514.2,1514.3,1513.7,1513.7,0.3445500135421753],[1742359740000,1513.7,1513.9,1513.2,1513.4,0.28679999709129333],[1742359800000,1513.2,1513.3,1513.2,1513.3,0.23899999260902405],[1742359860000,1512.9,1512.9,1512.7,1512.7,0.14339999854564667],[1742359920000,1512.4,1513.2,1512.4,1513.2,0.28679999709129333],[1742359980000,1512.8,1513,1512.7,1512.9,0.3346000015735626],[1742360040000,1512.8,1512.8,1512.8,1512.8,0.07169999927282333],[1742360100000,1512.3,1512.6,1512.2,1512.5,0.5019000172615051],[1742360160000,1512.6,1512.9,1512.2,1512.2,0.8364999890327454],[1742360220000,1512.2,1512.4,1511.7,1512.3,0.5093600153923035],[1742360280000,1512.3,1513.2,1512.2,1512.9,0.5645999908447266],[1742360340000,1512.9,1512.9,1512.2,1512.2,0.492900013923645],[1742360400000,1512.8,1513.4,1512.2,1512.7,0.8126000165939331],[1742360460000,1506.8,1512.8,1506.8,1512.8,0.09560000151395798],[1742360520000,1512.7,1512.7,1512.2,1512.2,0.04780000075697899],[1742360580000,1512.2,1512.8,1512.2,1512.4,0.9082000255584717],[1742360640000,1512.4,1512.8,1512.3,1512.4,1.281599998474121],[1742360700000,1512.4,1512.8,1511.7,1512.2,1.3623000383377075],[1742360760000,1512.2,1513,1512.2,1512.8,0.9799000024795532],[1742360820000,1512.9,1513.5,1512.8,1513.4,0.5019000172615051],[1742360880000,1513.4,1513.4,1512.8,1512.9,0.3824000060558319],[1742360940000,1513,1513.4,1512.8,1513,0.5497000217437744],[1742361000000,1513,1514.1,1513,1513.8,0.9082000255584717],[1742361060000,1513.9,1514.1,1513.7,1514,0.8604000210762024],[1742361120000,1514,1514,1513.3,1513.7,0.7648000121116638],[1742361180000,1513.9,1514.3,1513.7,1513.7,0.4854600131511688],[1742361240000,1513.8,1514.3,1513.8,1514,0.8126000165939331],[1742361300000,1514,1514.1,1513.7,1513.9,0.8364999890327454],[1742361360000,1514,1514.8,1513.8,1514.7,1.0276999473571777],[1742361420000,1514.7,1514.9,1514.4,1514.5,0.9708999991416931],[1742361480000,1514.3,1514.5,1514.2,1514.2,0.40630000829696655],[1742361540000,1513.7,1513.8,1513.3,1513.5,0.5645999908447266],[1742361600000,1513.5,1514,1513.4,1514,0.6930999755859375],[1742361660000,1513.7,1514,1513.6,1513.8,0.5019000172615051],[1742361720000,1513.7,1513.8,1513.7,1513.8,0.11949999630451202],[1742361780000,1513.3,1513.8,1513.3,1513.3,0.5167999863624573],[1742361840000,1513.3,1514.3,1513.3,1514.2,0.3824000060558319],[1742361900000,1513.7,1513.9,1513.7,1513.8,0.2628999948501587],[1742361960000,1514.1,1514.3,1513.7,1513.8,0.7886999845504761],[1742362020000,1513.7,1514.3,1513.7,1514.2,0.39730000495910645],[1742362080000,1514.2,1514.3,1513.7,1513.8,0.7498999834060669],[1742362140000,1513.9,1514,1513.2,1513.3,0.7170000076293945],[1742362200000,1513.2,1513.9,1513.2,1513.8,0.9320999979972839],[1742362260000,1513.8,1514.4,1513.7,1514.2,0.3824000060558319],[1742362320000,1514.3,1514.9,1514.2,1514.7,0.6930999755859375],[1742362380000,1514.7,1514.7,1513.7,1513.9,0.5497000217437744],[1742362440000,1513.9,1514.2,1513.7,1514.2,0.9559999704360962],[1742362500000,1514.2,1514.2,1513.7,1513.7,0.3346000015735626],[1742362560000,1513.8,1513.8,1513.7,1513.7,0.09560000151395798],[1742362680000,1513.7,1513.8,1513.7,1513.8,0.14339999854564667],[1742362740000,1513.7,1514,1513.7,1513.8,0.7408999800682068],[1742362800000,1513.8,1513.9,1513.2,1513.7,0.3734000027179718],[1742362860000,1513.8,1514.2,1513.7,1514,0.4779999852180481],[1742362920000,1513.9,1514,1513.9,1514,0.04780000075697899],[1742362980000,1514,1514,1513.8,1514,0.3346000015735626],[1742363040000,1514.1,1515,1513.8,1514.7,1.0096999406814575],[1742363100000,1515,1515.1,1514.7,1514.7,0.5735999941825867],[1742363160000,1514.7,1514.8,1513.9,1514.7,0.7886999845504761],[1742363220000,1514.5,1514.8,1514.2,1514.2,0.803600013256073],[1742363280000,1514.3,1514.6,1513.7,1514.2,0.35850000381469727],[1742363340000,1514.2,1514.5,1513.7,1513.9,0.6940500140190125],[1742363400000,1513.8,1514.3,1513.7,1513.9,0.803600013256073],[1742363460000,1513.8,1514,1513.7,1513.7,0.4615600109100342],[1742363520000,1513.8,1513.8,1513.6,1513.7,0.3734000027179718],[1742363580000,1513.9,1513.9,1513.7,1513.8,0.09560000151395798],[1742363700000,1513.8,1514.1,1513.7,1513.8,0.4779999852180481],[1742363760000,1513.9,1514.4,1513.8,1513.9,0.5975000262260437],[1742363820000,1514.3,1514.4,1514.2,1514.2,0.5019000172615051],[1742363880000,1514.3,1515.4,1512.3,1512.3,0.8274999856948853]]