[[1742342460000,455.7,455.7,454.9,454.9,0.09920000284910202],[1742342520000,455.1,457.2,455.1,455.2,0.29760000109672546],[1742342580000,455.7,455.7,454.8,454.8,0.29760000109672546],[1742342640000,454.8,454.9,454.8,454.8,0.9919999837875366],[1742342700000,454.9,455.9,454.8,454.8,0.9919999837875366],[1742342760000,454.9,460.7,454.8,460.7,2.3808000087738037],[1742342820000,458.8,460.6,458,458,2.4800000190734863],[1742342880000,457.6,458.5,449.9,456.6,1.934399962425232],[1742342940000,456.7,459.5,456.7,457.8,0.6944000124931335],[1742343000000,458.1,459.1,458.1,458.4,0.19840000569820404],[1742343060000,458.4,458.8,458.4,458.8,0.09920000284910202],[1742343120000,458.6,461.2,458.5,461.2,0.3968000113964081],[1742343180000,459.5,460.8,459.2,460.4,1.041599988937378],[1742343240000,460.5,460.5,460,460.4,0.446399986743927],[1742343300000,460,460.6,459.8,460,0.6944000124931335],[1742343360000,459.9,461.5,459.7,461.5,1.388800024986267],[1742343420000,461.5,462.2,460.6,460.6,1.4880000352859497],[1742343480000,460.7,461,458.5,458.5,1.5872000455856323],[1742343540000,458.7,458.9,456.6,456.9,1.686400055885315],[1742343600000,456.3,456.9,456.1,456.3,1.2400000095367432],[1742343660000,456.4,457.4,455.9,456.5,0.7688000202178955],[1742343720000,456.3,456.3,455.4,456.1,2.157599925994873],[1742343780000,456.2,456.2,454.7,454.8,1.537600040435791],[1742343840000,454.9,455.2,452.9,454.9,2.6784000396728516],[1742343900000,453.2,456.5,453.2,456.5,3.868799924850464],[1742343960000,456.5,456.5,454.2,455.5,3.2239999771118164],[1742344020000,455.6,456.1,453.4,454.2,3.571199893951416],[1742344080000,454.3,455.9,454.2,455.5,2.9263999462127686],[1742344140000,455.6,455.6,454.2,455.3,3.2736001014709473],[1742344200000,454.3,455.2,452,452.9,3.9679999351501465],[1742344260000,452.8,452.9,450.2,451.6,3.620800018310547],[1742344320000,451.8,452.3,449.9,450.3,3.9679999351501465],[1742344380000,450.4,453.3,450.3,452.3,2.1080000400543213],[1742344440000,453.3,454.7,451.4,453.9,3.94320011138916],[1742344500000,451.9,454.2,451.9,454.2,3.9184000492095947],[1742344560000,452,455,451.9,454.1,3.819200038909912],[1742344620000,454.8,455.1,452.7,454.3,3.7200000286102295],[1742344680000,454.4,454.8,451.4,452.8,4.141600131988525],[1742344740000,451.5,453,450.5,450.9,4.166399955749512],[1742344800000,450.9,453.4,450.9,453.2,3.4223999977111816],[1742344860000,453.1,453.8,451.4,452.1,3.6703999042510986],[1742344920000,452.1,456.3,452.1,455.9,3.37280011177063],[1742344980000,456,456.2,452.6,455.1,3.7695999145507812],[1742345040000,455.2,455.8,455.1,455.1,3.2736001014709473],[1742345100000,455.2,455.9,453.5,455.4,3.94320011138916],[1742345160000,453.6,455.4,452.9,452.9,3.1744000911712646],[1742345220000,453,455,452.9,453.5,3.868799924850464],[1742345280000,453.4,454.1,451.7,452,3.37280011177063],[1742345340000,452.1,455.3,452,455.3,3.6703999042510986],[1742345400000,455.3,456.3,453.8,456.1,3.323199987411499],[1742345460000,456,456.6,453.9,454.4,3.5216000080108643],[1742345520000,454.4,457.5,454.4,457,4.166399955749512],[1742345580000,457,457.3,455.1,455.1,2.6287999153137207],[1742345640000,457.1,457.6,455.3,455.4,3.2983999252319336],[1742345700000,455.5,456.9,455.4,456.4,2.4303998947143555],[1742345760000,456.1,456.7,454.7,454.7,3.0090999603271484],[1742345820000,454.7,456.6,454.5,454.5,3.5216000080108643],[1742345880000,454.5,456.3,453.8,453.8,3.199199914932251],[1742345940000,456.3,456.4,453.8,455.3,3.3480000495910645],[1742346000000,455.2,455.8,453.3,453.9,4.017600059509277],[1742346060000,455.3,456,453.4,455.3,3.7695999145507812],[1742346120000,453.4,456,453.3,455.8,3.323199987411499],[1742346180000,453.7,456.1,453.7,455.8,2.7279999256134033],[1742346240000,455.8,456.3,454.2,456.3,1.8351999521255493],[1742346300000,454.3,456.7,454.2,456.5,2.876800060272217],[1742346360000,456.5,457,454.8,456.8,3.819200038909912],[1742346420000,456.7,457,453.9,454.1,3.4719998836517334],[1742346480000,454,455.8,454,455.6,3.2239999771118164],[1742346540000,455.6,456.5,455.6,455.9,2.827199935913086],[1742346600000,456.1,457,454.2,456.9,3.2239999771118164],[1742346660000,456.8,456.9,454.2,456.5,3.248800039291382],[1742346720000,454.6,456.8,454.6,454.7,3.025599956512451],[1742346780000,456.3,456.8,454.4,454.5,3.025599956512451],[1742346840000,456.3,456.5,454.5,456.4,2.083199977874756],[1742346900000,456.3,456.5,454.2,456.1,2.6784000396728516],[1742346960000,456.2,456.5,454.4,455.8,3.2239999771118164],[1742347020000,455.9,456.4,454.2,456.3,3.075200080871582],[1742347080000,456.3,456.4,454.2,455.8,2.6287999153137207],[1742347140000,455.9,456,454.2,455.8,1.9839999675750732],[1742347200000,456,456.2,454.2,456,2.7527999877929688],[1742347260000,456.2,456.5,454,456.3,2.083199977874756],[1742347320000,456.2,457.6,454,457.1,3.2736001014709473],[1742347380000,456.5,457.1,456.1,456.1,2.7279999256134033],[1742347440000,456,456.1,455,455,1.537600040435791],[1742347500000,455.1,455.1,454.7,455,1.3392000198364258],[1742347560000,455.3,455.3,454.7,454.7,1.8351999521255493],[1742347620000,454.7,455.8,454.7,454.7,1.8351999521255493],[1742347680000,455.7,455.8,454.7,454.7,1.1407999992370605],[1742347740000,456,456.6,454.7,456.6,1.0664000511169434],[1742347800000,456.4,456.5,454.7,454.8,1.3392000198364258],[1742347860000,456.4,457.1,456.4,457.1,0.9919999837875366],[1742347920000,457.1,459.4,457,457.4,1.537600040435791],[1742347980000,457.3,459.4,457.3,459.4,1.7359999418258667],[1742348040000,459.6,460.7,457.3,459.7,2.3808000087738037],[1742348100000,460.5,460.6,458.9,458.9,3.075200080871582],[1742348160000,458.1,460.5,458.1,458.3,2.9760000705718994],[1742348220000,459.9,460.8,458.3,460.5,3.2736001014709473],[1742348280000,460.5,461.5,459.3,461.3,3.5216000080108643],[1742348340000,459.4,462.2,459.4,461.3,3.2239999771118164],[1742348400000,461.3,461.5,459.4,459.5,3.37280011177063],[1742348460000,459.5,461.3,458.6,458.6,3.025599956512451],[1742348520000,458.6,461,458.6,460.8,2.653599977493286],[1742348580000,460.8,460.9,458.7,458.9,2.033600091934204],[1742348640000,458.7,459.4,458.7,459.2,1.4384000301361084],[1742348700000,459.2,459.2,459,459.1,0.6448000073432922],[1742348760000,459.2,459.4,459,459.1,1.4880000352859497],[1742348820000,459.1,460.7,459,460.5,2.033600091934204],[1742348880000,459.8,460.8,459.8,459.8,1.9839999675750732],[1742348940000,459.8,460.3,459.7,459.8,1.1407999992370605],[1742349000000,459.9,460.1,459.8,459.8,1.041599988937378],[1742349060000,459.9,461.3,459.7,461.3,0.9175999760627747],[1742349120000,461.2,461.4,460.8,460.9,1.2896000146865845],[1742349180000,461,461.1,460.8,461,0.8432000279426575],[1742349240000,461,461.1,459.1,460.3,2.4800000190734863],[1742349300000,460.3,460.7,458.1,460.1,3.0007998943328857],[1742349360000,460.2,460.9,458.4,458.9,2.9263999462127686],[1742349420000,460.9,461.1,458.8,460.7,2.083199977874756],[1742349480000,460.8,461.6,458.8,461.3,3.323199987411499],[1742349540000,461.3,461.7,459.7,461.6,2.1328001022338867],[1742349600000,459.7,461.6,459.7,460.5,2.529599905014038],[1742349660000,460.7,461.2,460.5,460.5,2.6287999153137207],[1742349720000,461,461.4,458.8,458.9,2.4800000190734863],[1742349780000,460.7,460.8,458.6,460.8,2.6784000396728516],[1742349840000,460.9,460.9,458.6,460.6,2.529599905014038],[1742349900000,458.8,461.5,458.8,461.5,2.4303998947143555],[1742349960000,461.5,461.6,461.1,461.3,2.529599905014038],[1742350020000,461.4,461.6,461.1,461.6,2.579200029373169],[1742350080000,461.5,461.7,461,461.5,2.281599998474121],[1742350140000,461.6,461.9,459.9,459.9,2.827199935913086],[1742350200000,461.2,461.5,459.5,459.5,2.7279999256134033],[1742350260000,459.6,461.6,459.3,459.5,2.033600091934204],[1742350320000,461.3,461.6,459.4,459.5,2.281599998474121],[1742350380000,461.4,461.5,459.5,461.3,1.388800024986267],[1742350440000,459.5,461.6,459.5,459.6,2.083199977874756],[1742350500000,461.4,461.5,459.5,459.5,1.8847999572753906],[1742350560000,459.5,461.6,459.5,459.6,2.1823999881744385],[1742350620000,461.5,461.6,459.5,461.5,1.6368000507354736],[1742350680000,461.6,461.6,459.5,461.2,1.9839999675750732],[1742350740000,461.3,461.3,459.5,461.2,2.331199884414673],[1742350800000,461.2,461.4,459.2,459.3,1.9839999675750732],[1742350860000,461.2,461.4,459.2,459.3,1.8351999521255493],[1742350920000,461.2,461.3,459.3,459.3,2.083199977874756],[1742350980000,460.9,461,459.3,459.4,2.9263999462127686],[1742351040000,460.5,460.7,458.7,458.7,2.281599998474121],[1742351100000,460.3,460.6,458.6,460.5,1.785599946975708],[1742351160000,460.6,460.6,458.6,458.6,0.7440000176429749],[1742351220000,460.5,461.2,458.5,461,1.7608000040054321],[1742351280000,461,461.6,460.6,461.5,2.1328001022338867],[1742351340000,461.4,461.7,459.6,461.5,1.686400055885315],[1742355000000,460.9,462,450.4,459.7,1.041599988937378],[1742355060000,459.7,461.1,459.6,460.1,1.2400000095367432],[1742355120000,460.1,462.5,459.6,462.5,1.686400055885315],[1742355180000,462.2,463,460.7,460.7,2.1823999881744385],[1742355240000,460.7,462.9,460.7,460.8,2.4800000190734863],[1742355300000,460.7,463.1,460.7,462.9,0.9175999760627747],[1742355360000,460.9,463.3,460.9,462,2.827199935913086],[1742355420000,462.1,463.3,462,463,1.8847999572753906],[1742355480000,462,462.9,462,462,1.5872000455856323],[1742355540000,462,462.3,460.2,460.2,1.6119999885559082],[1742355600000,460.2,462.5,460.2,462.1,1.7359999418258667],[1742355660000,462.5,463.5,461.4,461.5,1.9839999675750732],[1742355720000,461.5,463.5,461.4,461.5,1.2400000095367432],[1742355780000,461.5,462.8,461.5,462,1.6368000507354736],[1742355840000,462.1,462.1,462.1,462.1,0.07440000027418137],[1742356320000,461.7,463.8,461.7,461.8,0.5455999970436096],[1742356380000,463.8,463.9,461.7,461.9,0.7440000176429749],[1742356440000,463.7,464.3,461.5,461.6,2.1823999881744385],[1742356500000,463.7,464.1,461.6,463.8,3.075200080871582],[1742356560000,463.6,464.2,462.2,463.6,3.37280011177063],[1742356620000,463.5,463.5,461.3,463.1,2.6287999153137207],[1742356680000,463.1,463.4,463,463.2,2.6287999153137207],[1742356740000,463.2,463.6,461.1,462.8,2.7527999877929688],[1742356800000,461.2,463.5,460.7,463.5,2.7527999877929688],[1742356860000,463.6,464.1,462,463.8,2.4800000190734863],[1742356920000,463.8,463.8,461.6,463.2,2.1823999881744385],[1742356980000,463.3,463.9,461.5,463.5,2.777600049972534],[1742357040000,463.9,463.9,461.7,461.8,2.777600049972534],[1742357100000,461.7,462.7,460.3,462.3,3.868799924850464],[1742357160000,462.4,462.7,462.2,462.6,3.2239999771118164],[1742357220000,462.5,462.8,462.2,462.5,2.579200029373169],[1742357280000,462.6,462.7,462.2,462.7,3.124799966812134],[1742357340000,462.6,462.7,462.2,462.2,2.9760000705718994],[1742357400000,462.3,462.5,460.3,460.3,2.331199884414673],[1742357460000,462.6,462.6,460.3,462.6,2.777600049972534],[1742357520000,462.4,462.7,460.3,460.3,2.827199935913086],[1742357580000,460.3,462.4,460.2,460.2,2.331199884414673],[1742357640000,460.2,461.7,460.2,461.1,3.075200080871582],[1742357700000,461.1,461.3,459.5,460,3.124799966812134],[1742357760000,460,460.1,457.8,459.6,2.9263999462127686],[1742357820000,459.4,460.3,457.8,460.3,3.5216000080108643],[1742357880000,460.3,461.1,458.2,459.9,3.1744000911712646],[1742357940000,460.8,461.2,459.8,459.9,2.083199977874756],[1742358000000,460.7,461,459,460.9,3.075200080871582],[1742358060000,459,460.9,458.3,460.9,3.149600028991699],[1742358120000,460.7,460.9,458.4,458.4,3.025599956512451],[1742358180000,460.4,460.7,458.4,458.8,2.4303998947143555],[1742358240000,458.7,461.1,458.7,461,2.3808000087738037],[1742358300000,461.2,462.7,459.2,462.6,3.7695999145507812],[1742358360000,462.6,462.7,460.5,460.5,2.4800000190734863],[1742358420000,460.5,462.1,460.5,461.3,3.4719998836517334],[1742358480000,461.3,461.3,459.2,461.1,1.8847999572753906],[1742358540000,461.3,461.6,459.2,461.4,1.8847999572753906],[1742358600000,461.5,461.6,459.4,459.6,1.8847999572753906],[1742358660000,459.6,461.5,459.4,459.6,1.686400055885315],[1742358720000,461.3,461.4,459.3,461.4,2.083199977874756],[1742358780000,461.6,461.6,459.4,461.2,2.281599998474121],[1742358840000,461.3,461.4,460.8,460.9,1.0911999940872192],[1742358900000,460.8,461.4,460.8,461,1.686400055885315],[1742358960000,461.3,461.4,460.9,460.9,1.2896000146865845],[1742359020000,461.4,461.5,460.9,461,1.8847999572753906],[1742359080000,460.9,461.4,460.9,461,1.934399962425232],[1742359140000,461.1,461.4,461,461.2,1.8104000091552734],[1742359200000,461.2,461.2,461,461,2.281599998474121],[1742359260000,460.8,461.2,460.8,461.1,1.537600040435791],[1742359320000,461,461.1,459.1,459.1,1.785599946975708],[1742359380000,460.9,461.2,459.1,461.1,2.331199884414673],[1742359440000,461.3,461.3,459.2,461.2,2.033600091934204],[1742359500000,461.1,461.3,459,459.2,2.1328001022338867],[1742359560000,461.1,461.2,459,461.1,2.331199884414673],[1742359620000,461,461.4,460.9,461.2,2.281599998474121],[1742359680000,461.3,461.5,461.2,461.3,1.4384000301361084],[1742359740000,461.5,461.5,459.5,461.3,2.083199977874756],[1742359800000,461.2,461.5,461.2,461.5,1.2896000146865845],[1742359860000,461.5,461.6,459.4,461.2,2.281599998474121],[1742359920000,461.2,461.5,459.3,459.5,1.8847999572753906],[1742359980000,459.5,461,458.4,460.1,3.1744000911712646],[1742360040000,460.1,460.5,459.8,460.1,2.579200029373169],[1742360100000,460.1,460.3,457.9,459.8,3.124799966812134],[1742360160000,459.8,460.1,457.9,457.9,1.537600040435791],[1742360220000,457.9,460,457.9,459.9,1.4384000301361084],[1742360280000,459.8,460.3,458,459.9,1.2151999473571777],[1742360340000,460.3,460.6,458.5,458.5,1.8351999521255493],[1742360400000,460.5,460.9,458.5,460.4,2.4800000190734863],[1742360460000,458.5,460.7,458.5,460.4,2.1328001022338867],[1742360520000,460.5,460.5,460.2,460.2,0.4959999918937683],[1742360580000,460.3,460.4,460,460.3,0.446399986743927],[1742360640000,460.1,460.2,460.1,460.1,0.1736000031232834],[1742360700000,460.2,460.3,460,460,0.3968000113964081],[1742360760000,460,460.4,460,460.2,0.4959999918937683],[1742360820000,459.7,459.8,459.1,459.6,1.537600040435791],[1742360880000,459.6,459.6,459.2,459.2,1.388800024986267],[1742360940000,459.3,459.5,458.9,459,1.9839999675750732],[1742361000000,459,459.5,458.8,459.5,1.785599946975708],[1742361060000,459.7,460.3,458.3,460.3,0.8184000253677368],[1742361120000,460.2,460.3,458.3,460.1,0.6944000124931335],[1742361180000,458.4,460.3,458.4,460,0.5952000021934509],[1742361240000,460.1,460.2,459.3,460.1,0.9919999837875366],[1742361300000,460,460.3,459.3,460,2.281599998474121],[1742361360000,460,460.5,458.2,460.2,2.1823999881744385],[1742361420000,458.2,460.5,458.2,458.2,2.281599998474121],[1742361480000,458.3,460.5,458.3,460.3,1.686400055885315],[1742361540000,460.5,460.5,458.4,458.4,2.1328001022338867],[1742361600000,458.4,460.1,458.4,459.7,1.6368000507354736],[1742361660000,458.5,459.8,458.4,459.5,1.785599946975708],[1742361720000,459.6,459.8,458.4,459.5,2.3808000087738037],[1742361780000,459.4,459.6,459.2,459.4,1.041599988937378],[1742361840000,459.3,460,459.3,459.9,2.281599998474121],[1742361900000,460,460.1,459.5,459.5,1.1904000043869019],[1742361960000,459.6,459.8,459.5,459.6,0.6944000124931335],[1742362020000,459.5,459.7,459.4,459.5,2.083199977874756],[1742362080000,459.7,459.8,459.5,459.6,0.7440000176429749],[1742362140000,459.8,460,459.7,460,0.7440000176429749],[1742362200000,459.9,459.9,459.4,459.5,0.5455999970436096],[1742362260000,459.8,459.9,459.6,459.6,0.7936000227928162],[1742362320000,459.7,460.6,459.7,460.6,0.9423999786376953],[1742362440000,460.8,460.8,459.7,460.7,1.6368000507354736],[1742362500000,460.6,460.7,459.7,459.7,0.446399986743927],[1742362560000,460.5,460.6,459.7,459.7,0.8432000279426575],[1742362620000,459.7,460.5,459.7,460.3,1.537600040435791],[1742362680000,460.3,460.3,459.7,460.3,1.1407999992370605],[1742362740000,460.2,460.3,460,460.1,0.3968000113964081],[1742362800000,460.1,460.2,459.9,459.9,0.8432000279426575],[1742362860000,459.8,460.1,459.7,460.1,0.6448000073432922],[1742362920000,460,460.2,459.7,459.7,1.934399962425232],[1742362980000,459.7,460.3,459.7,460.2,1.8847999572753906],[1742363040000,460.2,460.6,459.7,459.7,1.3392000198364258],[1742363100000,460.4,460.5,459.7,460.2,2.281599998474121],[1742363160000,460.3,460.5,459.7,459.8,1.4880000352859497],[1742363220000,459.7,460.3,459.7,459.7,1.2400000095367432],[1742363280000,459.7,460.1,459.7,460.1,2.3808000087738037],[1742363340000,459.9,460.1,458.1,459.9,1.6368000507354736],[1742363400000,458.1,460.4,458,458.2,1.8351999521255493],[1742363460000,458.2,460.7,458.2,460.5,2.331199884414673],[1742363520000,460.7,461.1,460.5,461,2.1328001022338867],[1742363580000,460.9,461.1,459.1,460.9,1.909600019454956],[1742363640000,459.1,461.3,459.1,461.1,2.281599998474121],[1742363700000,459.4,461.4,459.1,459.5,2.777600049972534],[1742363760000,459.4,461.8,459.4,461.7,2.281599998474121],[1742363820000,461.8,462,461.7,461.7,2.579200029373169],[1742363880000,461.9,462,459.9,462,1.4880000352859497]]