[[1742391000000,183.484,184.184,180.354,184.184,0.13379999995231628],[1742391240000,185.284,185.284,185.284,185.284,0.013199999928474426],[1742391300000,185.284,185.284,184.184,184.184,0.07919999957084656],[1742391360000,184.474,185.544,184.474,185.544,0.014999999664723873],[1742391420000,185.544,185.544,185.544,185.544,0.052799999713897705],[1742391480000,185.544,185.544,185.544,185.544,0.052799999713897705],[1742391540000,185.544,185.544,185.544,185.544,0.026399999856948853],[1742391600000,185.544,185.544,185.544,185.544,0.013199999928474426],[1742391660000,185.544,185.544,185.544,185.544,0.013199999928474426],[1742391780000,187.014,187.014,185.544,185.734,0.09239999949932098],[1742391840000,185.734,186.204,185.734,186.204,0.06599999964237213],[1742391900000,186.204,186.204,186.204,186.204,0.026399999856948853],[1742392020000,186.204,187.384,186.204,186.294,0.10649999976158142],[1742392080000,186.294,186.974,186.294,186.974,0.026399999856948853],[1742392140000,186.974,186.974,186.974,186.974,0.026399999856948853],[1742392200000,186.974,186.974,186.974,186.974,0.013199999928474426],[1742392320000,187.234,187.234,186.974,186.974,0.026399999856948853],[1742392380000,187.124,187.164,187.124,187.164,0.014100000262260437],[1742392440000,187.164,187.164,187.164,187.164,0.026399999856948853],[1742392500000,187.744,188.094,187.654,188.094,0.04859999939799309],[1742392560000,188.094,188.094,188.094,188.094,0.026399999856948853],[1742392740000,188.294,188.294,188.094,188.094,0.03959999978542328],[1742392800000,188.094,189.244,188.094,188.814,0.11969999969005585],[1742392860000,189.804,189.804,188.814,189.244,0.15839999914169312],[1742392920000,189.244,189.604,189.244,189.604,0.0414000004529953],[1742392980000,189.604,189.604,189.604,189.604,0.013199999928474426],[1742393040000,189.604,189.604,189.604,189.604,0.03959999978542328],[1742393100000,189.614,189.614,189.604,189.604,0.026399999856948853],[1742393160000,189.614,189.814,189.604,189.814,0.093299999833107],[1742393280000,189.994,189.994,189.814,189.814,0.014100000262260437],[1742393340000,189.814,190.524,189.814,190.524,0.04050000011920929],[1742393400000,191.094,191.094,190.744,190.914,0.061799999326467514],[1742393460000,190.914,191.134,190.914,191.134,0.026399999856948853],[1742393520000,191.374,191.374,190.914,190.914,0.052799999713897705],[1742393580000,191.544,191.544,191.134,191.134,0.03959999978542328],[1742393640000,191.134,191.134,191.134,191.134,0.013199999928474426],[1742393700000,191.134,191.134,191.134,191.134,0.013199999928474426],[1742393760000,191.094,191.094,190.324,190.324,0.08820000290870667],[1742393820000,190.274,190.274,190.274,190.274,0.052799999713897705],[1742393880000,190.274,190.274,189.024,189.024,0.10559999942779541],[1742394060000,189.034,189.034,189.034,189.034,0.026399999856948853],[1742394120000,189.044,189.114,189.044,189.114,0.03959999978542328],[1742394180000,189.114,189.114,188.314,188.314,0.15839999914169312],[1742394240000,188.104,188.594,188.104,188.574,0.3407999873161316],[1742394300000,188.584,188.594,187.894,187.894,0.06689999997615814],[1742394360000,187.894,187.894,187.714,187.714,0.06599999964237213],[1742394420000,187.714,188.184,187.714,187.714,0.053700000047683716],[1742394480000,187.714,187.714,187.594,187.594,0.03959999978542328],[1742394540000,187.984,187.984,187.594,187.594,0.026399999856948853],[1742394600000,187.984,187.984,187.984,187.984,0.013199999928474426],[1742394660000,188.394,188.394,187.984,188.384,0.052799999713897705],[1742394720000,188.384,188.474,188.384,188.474,0.06599999964237213],[1742394780000,188.474,188.474,188.474,188.474,0.013199999928474426],[1742394840000,188.474,188.474,188.474,188.474,0.026399999856948853],[1742394960000,187.984,187.984,187.984,187.984,0.06599999964237213],[1742395020000,187.974,187.974,187.844,187.844,0.06599999964237213],[1742395080000,187.374,187.374,187.374,187.374,0.026399999856948853],[1742395140000,187.374,187.374,186.984,186.984,0.03959999978542328],[1742395200000,186.984,186.984,186.984,186.984,0.03959999978542328],[1742395260000,186.984,187.554,186.984,187.554,0.07919999957084656],[1742395320000,187.354,187.354,187.354,187.354,0.03959999978542328],[1742395380000,186.984,186.984,186.444,186.444,0.11969999969005585],[1742395440000,186.364,186.364,186.204,186.204,0.07919999957084656],[1742395500000,186.204,186.204,186.104,186.104,0.03959999978542328],[1742395560000,186.104,186.104,186.104,186.104,0.03959999978542328],[1742395620000,186.214,186.214,186.214,186.214,0.027300000190734863],[1742395680000,186.104,186.104,186.104,186.104,0.026399999856948853],[1742395860000,186.214,186.214,186.214,186.214,0.03959999978542328],[1742395920000,186.104,186.104,185.974,185.974,0.15839999914169312],[1742396040000,185.974,185.974,185.694,185.694,0.026399999856948853],[1742396100000,185.794,185.974,185.794,185.974,0.04439999908208847],[1742396160000,185.874,185.874,185.694,185.824,0.06599999964237213],[1742396280000,185.694,185.694,185.694,185.694,0.013199999928474426],[1742396400000,185.694,185.884,185.694,185.884,0.03959999978542328],[1742396460000,186.004,186.004,186.004,186.004,0.013199999928474426],[1742396520000,186.004,186.004,186.004,186.004,0.03959999978542328],[1742396640000,185.884,185.884,185.884,185.884,0.026399999856948853],[1742396700000,185.834,185.834,185.834,185.834,0.013199999928474426],[1742396940000,185.914,185.914,185.914,185.914,0.013199999928474426],[1742397060000,186.054,186.054,185.914,185.964,0.027300000190734863],[1742397120000,186.074,186.074,186.074,186.074,0.013199999928474426],[1742397360000,185.504,185.504,185.504,185.504,0.052799999713897705],[1742397420000,185.494,185.494,185.494,185.494,0.013199999928474426],[1742397540000,185.744,185.744,185.744,185.744,0.052799999713897705],[1742397600000,185.744,185.744,185.714,185.714,0.026399999856948853],[1742397720000,185.714,186.014,185.714,186.014,0.026399999856948853],[1742397840000,185.714,185.714,185.714,185.714,0.013199999928474426],[1742398140000,185.314,185.314,185.314,185.314,0.013199999928474426],[1742398200000,185.104,185.104,185.104,185.104,0.013199999928474426],[1742398680000,185.104,185.104,185.104,185.104,0.013199999928474426],[1742398740000,185.104,185.844,185.104,185.844,0.17159999907016754],[1742398800000,185.124,185.874,185.124,185.144,0.04050000011920929],[1742398860000,185.364,185.364,185.124,185.344,0.0414000004529953],[1742398920000,185.294,186.074,185.294,186.074,0.052799999713897705],[1742398980000,186.074,186.074,186.074,186.074,0.013199999928474426],[1742399040000,185.994,185.994,185.994,185.994,0.013199999928474426],[1742399100000,185.994,185.994,185.294,185.734,0.04859999939799309],[1742399160000,185.914,185.914,185.294,185.294,0.014100000262260437],[1742399340000,185.974,185.974,185.974,185.974,0.0008999999845400453],[1742399400000,186.044,186.044,185.974,185.974,0.06599999964237213],[1742399520000,185.984,185.984,185.974,185.974,0.027300000190734863],[1742399640000,185.974,185.974,185.974,185.974,0.013199999928474426],[1742399700000,185.974,185.974,185.464,185.464,0.061799999326467514],[1742399760000,185.294,185.294,185.294,185.294,0.026399999856948853],[1742399820000,185.614,185.614,185.614,185.614,0.013199999928474426],[1742399940000,185.114,185.614,184.904,184.904,0.03959999978542328],[1742400000000,184.904,184.904,184.904,184.904,0.013199999928474426],[1742400060000,185.624,185.624,185.624,185.624,0.0008999999845400453],[1742400120000,185.684,185.684,185.684,185.684,0.013199999928474426],[1742400180000,185.624,185.624,185.084,185.084,0.03959999978542328],[1742400240000,185.584,185.584,185.584,185.584,0.013199999928474426],[1742400420000,185.704,185.704,185.704,185.704,0.013199999928474426],[1742400480000,185.774,185.774,185.774,185.774,0.013199999928474426],[1742400600000,185.774,185.774,185.774,185.774,0.013199999928474426],[1742400660000,185.704,185.704,185.604,185.604,0.026399999856948853],[1742400780000,185.784,185.784,185.604,185.604,0.027300000190734863],[1742400840000,185.104,185.204,185.104,185.204,0.052799999713897705],[1742401200000,185.334,185.334,185.334,185.334,0.013199999928474426],[1742401440000,185.334,185.334,185.334,185.334,0.013199999928474426],[1742401500000,185.334,185.334,185.334,185.334,0.07919999957084656],[1742401560000,185.334,185.864,185.334,185.864,0.07919999957084656],[1742401680000,185.734,185.734,185.734,185.734,0.013199999928474426],[1742401740000,185.924,185.934,185.924,185.934,0.026399999856948853],[1742401800000,186.094,186.094,185.924,185.974,0.027300000190734863],[1742401860000,185.924,185.924,185.564,185.564,0.03959999978542328],[1742402160000,185.774,185.774,185.774,185.774,0.013199999928474426],[1742402340000,185.344,186.124,185.344,186.124,0.08009999990463257],[1742402400000,185.884,186.044,185.884,185.884,0.03959999978542328],[1742402520000,186.414,186.414,186.414,186.414,0.013199999928474426],[1742402580000,186.214,186.214,186.214,186.214,0.013199999928474426],[1742402640000,186.214,186.214,186.214,186.214,0.026399999856948853],[1742402760000,186.184,186.314,186.134,186.284,0.07919999957084656],[1742402820000,186.344,186.344,186.344,186.344,0.013199999928474426],[1742403060000,186.284,186.284,186.254,186.254,0.03959999978542328],[1742403120000,186.064,186.384,186.064,186.244,0.093299999833107],[1742403180000,186.254,186.264,186.064,186.264,0.052799999713897705],[1742403240000,186.264,186.264,186.254,186.254,0.03959999978542328],[1742403300000,186.244,186.254,186.244,186.244,0.03959999978542328],[1742403360000,186.244,186.244,185.634,185.644,0.13680000603199005],[1742403420000,185.644,185.644,185.574,185.574,0.026399999856948853],[1742403480000,185.414,185.414,185.324,185.324,0.03959999978542328],[1742403540000,185.374,185.404,185.374,185.404,0.014100000262260437],[1742403600000,185.404,185.434,185.324,185.434,0.052799999713897705],[1742403660000,185.434,185.434,185.434,185.434,0.013199999928474426],[1742403780000,185.404,185.404,185.334,185.344,0.052799999713897705],[1742403840000,185.354,185.354,185.354,185.354,0.013199999928474426],[1742403960000,185.364,185.374,185.364,185.374,0.014100000262260437],[1742404080000,185.374,185.374,185.374,185.374,0.013199999928474426],[1742404140000,185.384,185.384,185.384,185.384,0.0008999999845400453],[1742404320000,185.354,185.354,185.354,185.354,0.013199999928474426],[1742404440000,185.354,185.404,185.354,185.354,0.061799999326467514],[1742404500000,185.364,185.364,185.354,185.354,0.052799999713897705],[1742404560000,185.204,185.204,185.164,185.164,0.09239999949932098],[1742404800000,185.164,185.164,184.994,184.994,0.026399999856948853],[1742404860000,184.994,184.994,184.814,184.814,0.08009999990463257],[1742404980000,184.814,184.844,184.814,184.834,0.03959999978542328],[1742405040000,184.334,184.714,184.334,184.564,0.13199999928474426],[1742405100000,184.274,184.274,184.274,184.274,0.026399999856948853],[1742405160000,184.274,184.344,184.234,184.344,0.03539999946951866],[1742405340000,184.414,184.474,184.414,184.474,0.026399999856948853],[1742405460000,184.484,184.484,184.484,184.484,0.0008999999845400453],[1742405640000,184.494,184.504,184.494,184.504,0.026399999856948853],[1742405760000,184.514,184.574,184.514,184.574,0.027300000190734863],[1742405820000,184.584,184.584,184.584,184.584,0.013199999928474426],[1742405880000,184.704,184.854,184.654,184.694,0.18479999899864197],[1742405940000,184.654,184.974,184.654,184.974,0.03959999978542328],[1742406000000,185.014,185.084,185.014,185.084,0.014100000262260437],[1742406060000,185.094,185.114,185.094,185.114,0.014999999664723873],[1742406120000,185.124,185.124,185.124,185.124,0.013199999928474426],[1742406180000,185.134,185.134,185.134,185.134,0.013199999928474426],[1742406240000,185.014,185.014,185.014,185.014,0.013199999928474426],[1742406300000,184.994,184.994,184.894,184.894,0.04050000011920929],[1742406420000,184.904,184.924,184.904,184.924,0.03959999978542328],[1742406480000,184.924,184.934,184.924,184.934,0.014100000262260437],[1742406540000,184.944,184.944,184.944,184.944,0.0008999999845400453],[1742406600000,185.084,185.344,185.084,185.344,0.06689999997615814],[1742406660000,185.354,185.464,185.354,185.364,0.053700000047683716],[1742406720000,185.374,185.384,185.374,185.384,0.026399999856948853],[1742406780000,185.394,185.394,185.394,185.394,0.026399999856948853],[1742406840000,185.454,185.454,185.454,185.454,0.013199999928474426],[1742406960000,185.584,185.584,185.474,185.474,0.022199999541044235],[1742407020000,185.682,185.684,185.304,185.304,0.04050000011920929],[1742407080000,185.514,185.514,185.514,185.514,0.03959999978542328],[1742407140000,185.514,185.544,185.514,185.544,0.03959999978542328],[1742407200000,185.544,185.784,184.162,185.784,0.12690000236034393],[1742407260000,185.954,186.294,185.684,185.684,0.13379999995231628],[1742407320000,185.684,185.684,185.034,185.034,0.052799999713897705],[1742407380000,185.274,185.274,185.274,185.274,0.0008999999845400453],[1742407440000,185.274,185.274,185.274,185.274,0.013199999928474426],[1742407500000,185.274,185.274,185.274,185.274,0.013199999928474426],[1742407560000,185.274,185.274,185.274,185.274,0.03959999978542328],[1742407620000,185.274,185.274,185.274,185.274,0.052799999713897705],[1742407680000,185.274,185.274,185.274,185.274,0.03959999978542328],[1742407740000,185.274,185.274,185.274,185.274,0.013199999928474426],[1742407800000,185.484,185.554,185.484,185.554,0.027300000190734863],[1742407860000,185.554,185.554,185.554,185.554,0.026399999856948853],[1742407920000,185.554,185.554,185.554,185.554,0.026399999856948853],[1742407980000,185.804,185.984,185.804,185.804,0.03959999978542328],[1742408100000,185.804,185.804,185.804,185.804,0.026399999856948853],[1742408160000,185.804,185.804,185.804,185.804,0.052799999713897705],[1742408220000,185.804,185.804,185.594,185.594,0.061799999326467514],[1742408280000,185.604,185.604,185.604,185.604,0.013199999928474426],[1742408340000,185.664,185.834,185.664,185.834,0.027300000190734863],[1742408400000,185.834,185.834,185.834,185.834,0.013199999928474426],[1742408460000,185.734,185.734,185.714,185.714,0.03959999978542328],[1742408520000,185.714,185.714,185.714,185.714,0.013199999928474426],[1742408580000,185.794,185.794,185.794,185.794,0.013199999928474426],[1742408640000,186.014,186.014,185.614,185.614,0.07590000331401825],[1742408700000,185.614,185.614,185.614,185.614,0.052799999713897705],[1742408760000,185.824,185.824,185.824,185.824,0.026399999856948853],[1742409000000,186.154,186.154,186.154,186.154,0.04050000011920929],[1742409060000,186.264,186.644,186.264,186.644,0.10830000042915344],[1742409120000,186.644,186.804,186.644,186.804,0.027300000190734863],[1742409180000,186.804,186.804,186.524,186.524,0.11460000276565552],[1742409240000,186.214,186.444,186.214,186.414,0.028200000524520874],[1742409300000,186.414,186.654,186.414,186.544,0.11969999969005585],[1742409360000,186.544,186.624,186.544,186.624,0.04050000011920929],[1742409420000,186.624,186.624,186.624,186.624,0.03959999978542328],[1742409480000,186.624,186.624,186.214,186.214,0.061799999326467514],[1742409540000,186.214,186.214,186.214,186.214,0.03959999978542328],[1742409600000,186.214,186.214,186.214,186.214,0.013199999928474426],[1742409660000,186.214,186.444,186.214,186.214,0.06780000030994415],[1742409720000,186.614,186.724,186.614,186.724,0.028200000524520874],[1742409780000,186.734,186.734,186.734,186.734,0.06599999964237213],[1742409840000,186.914,187.144,186.914,187.144,0.04050000011920929],[1742409960000,187.144,187.144,186.634,186.634,0.04859999939799309],[1742410020000,186.634,187.034,186.634,186.864,0.094200000166893],[1742410080000,186.864,186.864,186.864,186.864,0.013199999928474426],[1742410320000,187.39,187.514,187.284,187.394,0.08100000023841858],[1742410380000,187.394,187.904,187.394,187.894,0.10830000042915344],[1742410440000,187.894,187.894,187.614,187.694,0.08009999990463257],[1742410500000,187.694,187.714,187.694,187.714,0.052799999713897705],[1742410560000,187.714,187.714,187.714,187.714,0.03959999978542328],[1742410620000,187.714,187.974,187.714,187.974,0.05460000038146973],[1742410680000,187.974,187.974,187.334,187.334,0.08820000290870667],[1742410740000,187.334,187.334,187.334,187.334,0.07919999957084656],[1742410800000,187.494,187.524,187.424,187.524,0.06689999997615814],[1742410860000,187.524,187.524,187.434,187.434,0.026399999856948853],[1742410920000,187.434,187.444,187.434,187.444,0.06599999964237213],[1742410980000,187.444,187.444,187.444,187.444,0.052799999713897705],[1742411040000,187.454,187.454,187.454,187.454,0.013199999928474426],[1742411100000,187.704,187.704,187.704,187.704,0.014100000262260437],[1742411160000,187.764,187.764,187.764,187.764,0.0008999999845400453],[1742411220000,187.764,187.784,187.764,187.784,0.026399999856948853],[1742411280000,187.854,187.994,187.854,187.994,0.04050000011920929],[1742411340000,187.994,187.994,187.994,187.994,0.013199999928474426],[1742411400000,188.004,188.004,188.004,188.004,0.013199999928474426],[1742411460000,187.994,187.994,187.604,187.604,0.07079999893903732],[1742411520000,187.604,187.604,187.304,187.304,0.07500000298023224],[1742411640000,187.314,187.314,187.314,187.314,0.013199999928474426],[1742411700000,187.324,187.774,187.324,187.774,0.027300000190734863],[1742411760000,188.024,188.024,188.024,188.024,0.013199999928474426],[1742411820000,187.764,187.764,187.764,187.764,0.013199999928474426],[1742411880000,187.764,187.764,187.594,187.594,0.03539999946951866],[1742411940000,187.594,187.594,187.594,187.594,0.013199999928474426],[1742412000000,187.454,187.454,187.454,187.454,0.013199999928474426],[1742412060000,187.454,187.454,186.714,186.714,0.10620000213384628],[1742412120000,186.714,186.744,186.694,186.744,0.07919999957084656],[1742412180000,186.544,186.544,185.894,186.204,0.027300000190734863],[1742412240000,186.424,186.424,186.424,186.424,0.0008999999845400453],[1742412420000,186.424,186.424,186.424,186.424,0.026399999856948853],[1742412480000,186.204,186.244,186.204,186.244,0.014999999664723873],[1742412540000,186.244,186.364,186.244,186.254,0.053700000047683716],[1742412600000,186.264,186.264,186.234,186.234,0.026399999856948853],[1742412660000,186.624,186.624,186.234,186.344,0.05460000038146973],[1742412720000,186.624,187.164,186.624,187.164,0.10830000042915344],[1742412780000,187.164,187.164,187.164,187.164,0.013199999928474426],[1742412840000,187.054,187.064,187.054,187.064,0.026399999856948853],[1742412900000,186.734,186.734,186.714,186.714,0.09239999949932098],[1742412960000,186.704,186.734,186.704,186.734,0.027300000190734863],[1742413020000,186.724,186.724,186.724,186.724,0.013199999928474426],[1742413080000,187.302,187.302,187.164,187.164,0.027300000190734863],[1742413140000,187.164,187.164,187.164,187.164,0.03959999978542328],[1742413200000,186.964,186.964,186.964,186.964,0.013199999928474426],[1742413260000,186.984,187.564,186.984,187.344,0.05220000073313713],[1742413320000,187.284,187.284,187.284,187.284,0.052799999713897705],[1742413380000,187.284,187.364,187.284,187.364,0.026399999856948853],[1742413440000,187.634,187.904,187.284,187.284,0.19740000367164612],[1742413500000,187.284,187.314,187.284,187.284,0.053700000047683716],[1742413560000,187.284,187.284,187.284,187.284,0.11879999935626984],[1742413620000,187.244,187.244,186.934,186.934,0.03959999978542328],[1742413680000,187.294,187.294,187.244,187.264,0.053700000047683716],[1742413740000,187.264,187.264,187.244,187.244,0.026399999856948853],[1742413800000,186.934,186.934,186.424,186.424,0.08820000290870667],[1742413860000,186.424,186.744,186.424,186.744,0.06780000030994415],[1742413920000,186.744,186.744,186.724,186.724,0.052799999713897705],[1742413980000,186.834,186.834,186.684,186.684,0.093299999833107],[1742414040000,186.544,186.734,186.544,186.544,0.15780000388622284],[1742414100000,186.694,186.694,186.544,186.544,0.10830000042915344],[1742414160000,186.544,186.664,186.544,186.664,0.09239999949932098],[1742414220000,186.664,186.664,186.664,186.664,0.06599999964237213],[1742414280000,186.664,187.274,186.664,187.154,0.26159998774528503],[1742414340000,187.164,187.164,186.464,186.464,0.1988999992609024]]