[[1742342400000,1333.9,1340.6,1331.5,1331.5,0.4498000144958496],[1742342460000,1331.5,1341.4,1331.5,1336.5,0.8823000192642212],[1742342520000,1336.5,1338.9,1336.5,1336.5,0.36329999566078186],[1742342580000,1338.9,1341.9,1336.5,1341.3,0.31139999628067017],[1742342640000,1344.5,1344.5,1337,1343.8,0.19030000269412994],[1742342700000,1345,1345,1340.5,1341.5,0.570900022983551],[1742342760000,1344.4,1344.4,1341.5,1344.4,0.29409998655319214],[1742342820000,1341.5,1344.4,1339.5,1339.5,0.6919999718666077],[1742342880000,1339.5,1341.9,1339,1339,0.20759999752044678],[1742342940000,1341.9,1342.5,1339,1342.4,0.5795300006866455],[1742343000000,1342.8,1344,1339.5,1340,0.6919999718666077],[1742343060000,1340,1344.8,1340,1341.5,0.735230028629303],[1742343120000,1344.9,1345.6,1342,1345.1,0.9082300066947937],[1742343180000,1344.9,1348,1344.9,1348,0.553600013256073],[1742343240000,1346,1348.9,1345,1348,0.7092999815940857],[1742343300000,1345,1350,1345,1347.5,0.3806000053882599],[1742343360000,1347.5,1351.3,1347.5,1350.9,0.795799970626831],[1742343420000,1351.4,1351.8,1346.5,1348.9,0.9514999985694885],[1742343480000,1349.8,1349.8,1346,1347.9,1.124500036239624],[1742343540000,1348.5,1348.5,1343.4,1344.5,0.4757300019264221],[1742343600000,1344.7,1344.7,1341.5,1341.5,0.20759999752044678],[1742343660000,1341.5,1343.5,1338,1340.5,0.6054999828338623],[1742343720000,1340.5,1343.9,1340.4,1343.6,0.8303999900817871],[1742343780000,1343.3,1343.8,1343.3,1343.8,0.31139999628067017],[1742343840000,1343.3,1343.6,1340.5,1340.5,0.23639999330043793],[1742343900000,1340.5,1343,1340.5,1340.5,0.4844000041484833],[1742343960000,1340.5,1344.4,1340.5,1344.4,0.7612000107765198],[1742344020000,1344.4,1344.5,1343.4,1343.9,0.8303999900817871],[1742344080000,1343.9,1345.6,1341.5,1341.5,0.9341999888420105],[1742344140000,1341.5,1345.8,1341.5,1343,0.8130999803543091],[1742344200000,1346,1347.3,1342,1346.4,0.6574000120162964],[1742344260000,1346.9,1347.4,1344,1347.3,0.795799970626831],[1742344320000,1348,1348.1,1344,1347.9,0.7612000107765198],[1742344380000,1347.9,1348.5,1347.9,1348.5,0.6227999925613403],[1742344440000,1348.9,1349,1345.5,1345.5,0.8823000192642212],[1742344500000,1348.4,1348.9,1348.3,1348.9,0.36329999566078186],[1742344560000,1349,1350.2,1346.5,1349.7,0.7439000010490417],[1742344620000,1350.3,1352.5,1349,1349.5,0.6574000120162964],[1742344680000,1349.5,1353.1,1349.5,1352.4,0.8650000095367432],[1742344740000,1352.3,1352.4,1349,1349,0.3978999853134155],[1742344800000,1349,1351.3,1347,1347,1.0379999876022339],[1742344860000,1347,1350.9,1347,1350.5,0.553600013256073],[1742344920000,1350.5,1351.5,1349.8,1350.4,0.8303999900817871],[1742344980000,1350.4,1350.9,1349.8,1349.8,0.6574000120162964],[1742345040000,1349.8,1351.9,1347.5,1351.5,0.795799970626831],[1742345100000,1351.4,1352,1349,1349,0.4325000047683716],[1742345160000,1349,1352,1349,1349,0.5189999938011169],[1742345220000,1349,1354.8,1348.5,1353.3,0.8823000192642212],[1742345280000,1352.9,1353.3,1350.5,1350.5,0.5276299715042114],[1742345340000,1350.5,1353.1,1350.5,1350.5,1.089900016784668],[1742345400000,1352.3,1352.5,1350.5,1350.5,0.46709999442100525],[1742345460000,1352.4,1354.1,1350.5,1354.1,0.8303999900817871],[1742345520000,1354,1354.6,1350.5,1353.3,0.7612000107765198],[1742345580000,1351.5,1353.4,1351.5,1352.4,0.6401000022888184],[1742345640000,1352.4,1353.5,1352.4,1353.4,0.6227999925613403],[1742345700000,1352.9,1355.5,1351.5,1351.5,0.6747000217437744],[1742345760000,1355.4,1356.3,1351.5,1355.8,0.8130999803543091],[1742345820000,1355.8,1356.1,1352.5,1352.5,0.6574000120162964],[1742345880000,1353,1356.9,1353,1356.9,0.3806000053882599],[1742345940000,1357.1,1358.4,1354,1357.6,0.7265999913215637],[1742346000000,1358.3,1360.1,1355.5,1360.1,0.3978999853134155],[1742346060000,1360,1360,1355.5,1358.8,0.8996000289916992],[1742346120000,1356,1359,1355.9,1355.9,0.8996000289916992],[1742346180000,1355.4,1356.4,1353,1353,0.5881999731063843],[1742346240000,1353,1355.5,1353,1355.5,0.5016999840736389],[1742346300000,1355.6,1356.9,1354.9,1356.4,0.6054999828338623],[1742346360000,1354.9,1357.1,1354,1356.4,0.6747000217437744],[1742346420000,1356.3,1356.5,1353,1355.8,0.6574000120162964],[1742346480000,1355.3,1355.5,1351.5,1352.5,0.7265999913215637],[1742346540000,1352.5,1355,1351.5,1354.3,1.0466300249099731],[1742346600000,1354.3,1355.4,1351.5,1355.4,0.553600013256073],[1742346660000,1355.4,1355.4,1352,1354.4,0.5968300104141235],[1742346720000,1354.4,1354.9,1351,1354,0.6227999925613403],[1742346780000,1354,1354,1351,1351,0.7092999815940857],[1742346840000,1353.9,1354.2,1351.5,1354,0.735230028629303],[1742346900000,1354.4,1354.6,1351,1354.3,0.6141300201416016],[1742346960000,1354.5,1355.3,1351.5,1354.3,0.8650000095367432],[1742347020000,1351.5,1354.4,1351,1353.9,0.960129976272583],[1742347080000,1354.3,1354.3,1351,1353.8,0.6574000120162964],[1742347140000,1353.9,1353.9,1351,1352.8,0.8130999803543091],[1742347200000,1352.9,1353.4,1350.5,1353.4,0.7006300091743469],[1742347260000,1350.5,1354.6,1350.5,1351.5,0.8476999998092651],[1742347320000,1351.5,1354.4,1351.5,1353.4,0.6401000022888184],[1742347380000,1353.8,1353.8,1350,1353,0.536300003528595],[1742347440000,1353.1,1354.4,1351,1354,0.6227999925613403],[1742347500000,1351.5,1353.1,1351,1353,0.6919999718666077],[1742347560000,1351,1353.5,1351,1353,0.6747000217437744],[1742347620000,1353,1353.5,1350.5,1350.5,0.570900022983551],[1742347680000,1350.5,1353.4,1350,1350,0.8650000095367432],[1742347740000,1350,1353.5,1350,1353.4,0.5881999731063843],[1742347800000,1353.3,1353.4,1350.5,1350.5,0.7785000205039978],[1742347860000,1350.5,1354.5,1350.5,1354,0.8650000095367432],[1742347920000,1354.3,1354.5,1354,1354,0.3978999853134155],[1742347980000,1354,1354.5,1354,1354,0.46709999442100525],[1742348040000,1354.4,1354.6,1354,1354.4,0.2768000066280365],[1742348100000,1354.5,1354.6,1351.5,1353.9,0.34599998593330383],[1742348160000,1354.1,1354.5,1351,1351,0.570900022983551],[1742348220000,1353.8,1354.1,1351,1353.9,0.553600013256073],[1742348280000,1351,1354.5,1351,1354.1,0.605400025844574],[1742348340000,1354.1,1354.5,1353.8,1353.8,0.31139999628067017],[1742348400000,1353.8,1355.9,1351.5,1355,0.7612000107765198],[1742348460000,1355,1356.1,1355,1355.9,0.6054999828338623],[1742348520000,1356,1356.6,1355.1,1356.5,0.7612000107765198],[1742348580000,1356.6,1356.6,1355.1,1355.1,0.536300003528595],[1742348640000,1355.1,1356.4,1352.5,1355.9,0.6747000217437744],[1742348700000,1355.9,1356.7,1353,1355.1,0.7439000010490417],[1742348760000,1355.4,1356,1355.1,1355.9,0.3978999853134155],[1742348820000,1355.1,1356,1353,1355.9,0.3978999853134155],[1742348880000,1353,1356.1,1353,1356.1,0.46709999442100525],[1742348940000,1356.1,1356.2,1353,1355.9,0.536300003528595],[1742349000000,1353,1356.9,1353,1356.9,0.8476999998092651],[1742349060000,1357.1,1357.1,1355.9,1356.9,0.6574000120162964],[1742349120000,1357,1357.1,1354.5,1354.5,0.6747000217437744],[1742349180000,1354.5,1356.9,1354.5,1354.5,0.5189999938011169],[1742349240000,1354.5,1357.3,1354.5,1354.5,0.6054999828338623],[1742349300000,1356.4,1356.6,1353.5,1356.4,0.536300003528595],[1742349360000,1353.5,1356.6,1353.5,1356.4,0.4844000041484833],[1742349420000,1356.4,1356.5,1353.5,1356.4,0.6054999828338623],[1742349480000,1356.5,1356.9,1353.5,1356.5,0.46709999442100525],[1742349540000,1356.5,1356.6,1353.5,1353.5,0.553600013256073],[1742349600000,1356.3,1356.3,1353,1356,0.9341999888420105],[1742349660000,1353.5,1356.1,1353,1353,0.570900022983551],[1742349720000,1355.8,1356.1,1355.8,1355.9,0.15569999814033508],[1742349780000,1356,1356,1353,1353.5,0.13840000331401825],[1742349840000,1353.5,1356.6,1353.5,1356.5,0.553600013256073],[1742349900000,1356.6,1357.1,1353.5,1356.9,0.4325000047683716],[1742349960000,1356.9,1357.5,1354.5,1354.5,0.4325000047683716],[1742350020000,1354.5,1357.7,1354.5,1357.6,0.553600013256073],[1742350080000,1357.5,1357.6,1354.5,1357.1,0.7265999913215637],[1742350140000,1357,1357.6,1354.5,1357,0.5881999731063843],[1742350200000,1356.9,1357,1354,1354,0.46709999442100525],[1742350260000,1354,1356.3,1353,1353,0.3287000060081482],[1742350320000,1353,1356.6,1353,1353.5,0.6747000217437744],[1742350380000,1353.5,1357,1353.5,1356.5,0.36329999566078186],[1742350440000,1356.5,1358.6,1356.5,1357.4,0.6747000217437744],[1742350500000,1358.5,1358.9,1357.3,1357.5,0.7439000010490417],[1742350560000,1357.5,1357.5,1354.5,1354.5,0.36329999566078186],[1742350620000,1357.3,1357.4,1354.5,1357.4,0.2249000072479248],[1742350680000,1354.5,1357.4,1354.5,1356.9,0.570900022983551],[1742350740000,1356.9,1358.1,1356.9,1358.1,0.5189999938011169],[1742350800000,1358,1358,1356.9,1357.6,0.6054999828338623],[1742350860000,1357.8,1358.2,1354.5,1354.5,0.9514999985694885],[1742350920000,1357.3,1357.8,1354.5,1357.6,0.6054999828338623],[1742350980000,1357.9,1358.1,1355,1358,0.6314299702644348],[1742351040000,1358,1358.2,1355,1357.4,0.553600013256073],[1742351100000,1356.3,1357.9,1354.5,1357.9,0.8476999998092651],[1742351160000,1357.9,1358.3,1354.5,1354.5,0.6487299799919128],[1742351220000,1354.5,1358.1,1354.5,1358,0.8823000192642212],[1742351280000,1358.2,1359.2,1354.5,1358.5,0.8303999900817871],[1742351340000,1358.6,1358.7,1357.9,1358.4,0.6227999925613403],[1742355000000,1359.6,1362.8,1359.6,1361.3,0.4498000144958496],[1742355060000,1361.3,1361.3,1356,1357.3,0.6054999828338623],[1742355120000,1357.3,1359.1,1356,1357.8,0.4844000041484833],[1742355180000,1358.9,1359.5,1356.5,1357.8,0.34599998593330383],[1742355240000,1357.8,1358.4,1354.5,1358.4,0.4498000144958496],[1742355300000,1358.4,1359.5,1356,1356,0.4498000144958496],[1742355360000,1358.9,1358.9,1355.5,1355.5,0.3287000060081482],[1742355420000,1355.5,1358.6,1355.5,1355.5,0.536300003528595],[1742355480000,1358.4,1358.4,1355.5,1355.5,0.2249000072479248],[1742355540000,1355.5,1355.5,1354.5,1354.5,0.3287000060081482],[1742355600000,1354.5,1357.4,1354,1357.4,0.570900022983551],[1742355660000,1357.5,1358.9,1355,1356,0.6054999828338623],[1742355720000,1358.9,1358.9,1356,1356,0.29409998655319214],[1742355780000,1356,1360,1356,1360,0.31139999628067017],[1742355840000,1359.2,1360.4,1358.9,1358.9,0.5016999840736389],[1742355900000,1358.9,1359.5,1358.9,1359.4,0.4844000041484833],[1742355960000,1359.5,1359.6,1358.9,1358.9,0.31139999628067017],[1742356020000,1359.4,1359.4,1355.5,1357.9,0.41519999504089355],[1742356080000,1358.4,1358.4,1357.9,1357.9,0.36329999566078186],[1742356140000,1357.9,1358.9,1357.9,1357.9,0.29409998655319214],[1742356200000,1358.9,1359,1356,1356,0.4325000047683716],[1742356260000,1356,1358.4,1356,1356,0.4325000047683716],[1742356320000,1358,1358.1,1355,1355.5,0.41519999504089355],[1742356380000,1355.5,1358.4,1355.5,1358.4,0.3287000060081482],[1742356440000,1355.5,1357.9,1355.5,1355.5,0.3287000060081482],[1742356500000,1355.5,1357.5,1354,1354.5,0.795799970626831],[1742356560000,1354.5,1356.8,1353.5,1356.6,0.6572999954223633],[1742356620000,1356.6,1357,1356.6,1356.6,0.29409998655319214],[1742356680000,1357,1358,1356.6,1357.9,0.536300003528595],[1742356740000,1357.3,1358.2,1357.3,1358,0.3978999853134155],[1742356800000,1358,1358.4,1355,1355,0.5881999731063843],[1742356860000,1355,1358.1,1355,1358,0.36329999566078186],[1742356920000,1357.8,1358.2,1355,1355,0.302729994058609],[1742356980000,1355,1355,1355,1355,0.08649999648332596],[1742357040000,1355,1357.3,1355,1356.5,0.4844000041484833],[1742357100000,1356.6,1356.6,1353.5,1353.5,0.553600013256073],[1742357160000,1353.5,1356.1,1352.5,1356.1,0.5881999731063843],[1742357220000,1356.1,1356.1,1353,1353,0.7439000010490417],[1742357280000,1353,1355.9,1353,1355.9,0.31139999628067017],[1742357340000,1356,1356.2,1353,1355.9,0.46709999442100525],[1742357400000,1355.9,1360.1,1355,1360,0.9861000180244446],[1742357460000,1360.1,1360.9,1356,1360.9,0.7612000107765198],[1742357520000,1358,1361.4,1357.5,1358.5,0.6919999718666077],[1742357580000,1361.4,1361.4,1358.5,1358.5,0.3978999853134155],[1742357640000,1360.9,1361.4,1358.5,1360.5,0.6401000022888184],[1742357700000,1360.5,1362.2,1358.5,1361.4,0.6747000217437744],[1742357760000,1361.3,1361.9,1358.5,1361.1,0.703499972820282],[1742357820000,1361.2,1361.9,1358.5,1361.8,0.7265999913215637],[1742357880000,1361.9,1361.9,1358.5,1359,0.34599998593330383],[1742357940000,1361.8,1361.9,1359,1359,0.3978999853134155],[1742358000000,1361.4,1361.4,1359,1361.1,0.3978999853134155],[1742358060000,1361,1362.5,1360.8,1362.3,0.570900022983551],[1742358120000,1362.4,1362.5,1361.8,1361.9,0.5622299909591675],[1742358180000,1361.9,1361.9,1359,1360.3,0.6054999828338623],[1742358240000,1360.4,1360.8,1358,1360.4,0.36329999566078186],[1742358300000,1359.8,1360.1,1356.5,1357,0.5189999938011169],[1742358360000,1357,1359.9,1357,1357,0.46709999442100525],[1742358420000,1359.3,1359.3,1355.5,1358.5,0.795799970626831],[1742358480000,1358.7,1358.7,1357.9,1358,0.5881999731063843],[1742358540000,1357.8,1358.6,1355,1355.5,0.5016999840736389],[1742358600000,1355.5,1358.4,1355,1357.5,0.7785000205039978],[1742358660000,1357.5,1357.6,1354,1357.1,0.8650000095367432],[1742358720000,1357.4,1357.4,1354,1357.2,0.41519999504089355],[1742358780000,1357.4,1357.8,1356.9,1357.6,0.7092999815940857],[1742358840000,1357.4,1357.9,1354,1354,0.4498000144958496],[1742358900000,1354,1357.6,1354,1354.5,0.6401000022888184],[1742358960000,1354.5,1357.1,1354.5,1356.9,0.34599998593330383],[1742359020000,1357,1357.3,1355.8,1355.8,0.536300003528595],[1742359080000,1355.8,1356.4,1355.8,1355.8,0.46709999442100525],[1742359140000,1353,1355.4,1351.5,1353.9,0.3978999853134155],[1742359200000,1353.5,1353.8,1352.8,1352.9,0.5478000044822693],[1742359260000,1350,1352.4,1349,1349,0.536300003528595],[1742359320000,1349,1351.9,1349,1349,0.2249000072479248],[1742359380000,1350.9,1352.2,1348.5,1352.1,0.5881999731063843],[1742359440000,1352.2,1352.3,1351.4,1351.4,0.24220000207424164],[1742359500000,1351.4,1351.4,1351.4,1351.4,0.3806000053882599],[1742359560000,1351.4,1352.5,1348,1349.8,0.5016999840736389],[1742359620000,1350.8,1351.1,1349.8,1350.4,0.7785000205039978],[1742359680000,1350.4,1350.9,1349.8,1349.8,0.6054999828338623],[1742359740000,1349.8,1350.9,1349.8,1349.9,0.34599998593330383],[1742359800000,1349.9,1350.4,1349.8,1350.4,0.4844000041484833],[1742359860000,1350.5,1350.5,1347.5,1347.5,0.46709999442100525],[1742359920000,1347.5,1350,1347,1347,0.34599998593330383],[1742359980000,1347,1350.1,1346.5,1350,0.8476999998092651],[1742360040000,1350.3,1351,1350,1350.9,0.536300003528595],[1742360100000,1350.6,1351.1,1350.6,1351,0.3806000053882599],[1742360160000,1351.1,1351.1,1350.3,1350.3,0.6054999828338623],[1742360220000,1350.3,1350.3,1347,1347,0.6919999718666077],[1742360280000,1349.5,1350.3,1347,1349.9,0.5276299715042114],[1742360340000,1349.8,1350.3,1347.5,1347.5,0.25369998812675476],[1742360400000,1347.5,1350.6,1346.5,1346.5,0.6919999718666077],[1742360460000,1349.3,1349.4,1346.5,1349,0.6919999718666077],[1742360520000,1348.8,1349,1346,1348.8,0.3806000053882599],[1742360580000,1348.8,1348.9,1347.8,1347.8,0.5189999938011169],[1742360640000,1345,1348.8,1344.5,1346,0.6573600172996521],[1742360700000,1346,1348.3,1344.5,1347.8,0.5276299715042114],[1742360760000,1345,1347.8,1345,1346.3,0.46709999442100525],[1742360820000,1346.3,1348.2,1346.3,1348.1,0.6227999925613403],[1742360880000,1348,1348,1345,1346.3,0.570900022983551],[1742360940000,1346.3,1347.4,1346.3,1347.3,0.570900022983551],[1742361000000,1347.3,1347.3,1346.3,1346.3,0.34599998593330383],[1742361060000,1346.3,1347.8,1346.3,1347.6,0.7092999815940857],[1742361120000,1347.6,1347.9,1345,1347.8,0.36329999566078186],[1742361180000,1347.8,1348.2,1345,1346.3,0.5189999938011169],[1742361240000,1347.3,1347.5,1346.3,1347.3,0.7612000107765198],[1742361300000,1347.3,1347.5,1346.3,1346.3,0.4498000144958496],[1742361360000,1346.8,1347.1,1346.3,1346.3,0.536300003528595],[1742361420000,1346.3,1347,1346.3,1346.8,0.7612000107765198],[1742361480000,1346.8,1346.9,1346.5,1346.8,0.4498000144958496],[1742361540000,1346.9,1347.3,1344,1347.3,0.6574000120162964],[1742361600000,1344,1347.9,1344,1344.5,0.7439000010490417],[1742361660000,1344.5,1347.3,1344,1347.3,0.7612000107765198],[1742361720000,1347.1,1347.9,1347,1347.9,0.6574000120162964],[1742361780000,1347.8,1348,1345,1346.3,0.5881999731063843],[1742361840000,1346.3,1348.4,1346.3,1348.4,0.9168999791145325],[1742361900000,1348.4,1348.4,1348.1,1348.1,0.4844000041484833],[1742361960000,1348.3,1348.6,1348.1,1348.4,0.4325000047683716],[1742362020000,1348.5,1348.6,1347.8,1348.5,0.3806000053882599],[1742362080000,1348.5,1348.6,1345.5,1348.3,0.7439000010490417],[1742362140000,1347.9,1348.4,1345,1348,0.5189999938011169],[1742362200000,1348,1348,1347.3,1347.3,0.36329999566078186],[1742362260000,1347.4,1347.5,1344.5,1344.5,0.34599998593330383],[1742362320000,1347.3,1348.4,1344.5,1348.1,0.735230028629303],[1742362380000,1348.1,1348.8,1345.5,1345.5,0.8823000192642212],[1742362440000,1348.8,1349.3,1348.8,1349,0.570900022983551],[1742362500000,1349.2,1349.3,1346,1348.8,0.5189999938011169],[1742362560000,1346,1348.8,1345.5,1348.6,0.6401000022888184],[1742362620000,1348.7,1348.9,1346,1346,0.5016999840736389],[1742362680000,1346,1348.3,1346,1348.1,0.6747000217437744],[1742362740000,1348.2,1348.2,1347.9,1348,0.6054999828338623],[1742362800000,1348,1348.2,1347.3,1347.3,0.8650000095367432],[1742362860000,1347.3,1347.9,1347.3,1347.8,0.4844000041484833],[1742362920000,1347.9,1348,1347.6,1347.8,0.34599998593330383],[1742362980000,1347.8,1347.9,1347.6,1347.8,0.3978999853134155],[1742363040000,1347.8,1348.6,1347.6,1348.3,0.5276299715042114],[1742363100000,1348.6,1348.6,1345,1345.5,0.4498000144958496],[1742363160000,1345.5,1348.1,1345.5,1345.5,0.5016999840736389],[1742363220000,1345.5,1347.9,1345,1345,0.6401000022888184],[1742363280000,1345,1346.8,1345,1345.8,0.5016999840736389],[1742363340000,1345.8,1346.5,1343,1345.8,0.7265999913215637],[1742363400000,1346.3,1347,1346,1346.8,0.6054999828338623],[1742363460000,1346,1347.5,1346,1346.9,0.6919999718666077],[1742363520000,1347,1347.2,1346,1346.9,0.6747000217437744],[1742363580000,1346,1346.9,1346,1346.4,0.6919999718666077],[1742363640000,1346.4,1346.4,1343.5,1343.5,0.34599998593330383],[1742363700000,1343.5,1346,1343,1345.8,0.3806000053882599],[1742363760000,1345.9,1346,1343,1345.9,0.3228999972343445],[1742363820000,1346,1346.5,1343.5,1343.5,0.3978999853134155],[1742363880000,1343.5,1346.5,1343.5,1346.3,0.34599998593330383]]