[[1742342400000,4407.1,4412.8,4406.6,4406.6,0.05987999960780144],[1742342460000,4397.6,4408.6,4397.6,4403,0.03325999900698662],[1742342520000,4403,4412.6,4403,4408.1,0.089819997549057],[1742342580000,4410.6,4415.6,4405,4412.6,0.0997999981045723],[1742342640000,4412.7,4416.6,4407,4408,0.179639995098114],[1742342700000,4413.6,4414.9,4408,4408.1,0.06985999643802643],[1742342760000,4408.1,4414.6,4408,4410.6,0.15136000514030457],[1742342820000,4409.6,4410.7,4405,4405,0.11477000266313553],[1742342880000,4405,4413.8,4405,4410.7,0.179639995098114],[1742342940000,4413.7,4417.6,4410.6,4413.1,0.07983999699354172],[1742343000000,4418.8,4422.9,4418.8,4419.1,0.15967999398708344],[1742343060000,4419.1,4421.9,4418.9,4419,0.14970000088214874],[1742343120000,4419.6,4420.6,4416,4416.1,0.12973999977111816],[1742343180000,4414.1,4421,4414,4417.1,0.16966000199317932],[1742343240000,4420.6,4421.9,4420.6,4421.5,0.07983999699354172],[1742343300000,4420.7,4436.7,4420.6,4436.7,0.19211000204086304],[1742343360000,4439.5,4442.8,4435,4435,0.19460999965667725],[1742343420000,4440.6,4441.6,4435,4439.6,0.09730000048875809],[1742343480000,4430.1,4437.7,4430,4434.1,0.22954000532627106],[1742343540000,4438.7,4438.7,4434.1,4435,0.07485000044107437],[1742343600000,4439.5,4440,4435,4438.7,0.06486999988555908],[1742343660000,4431.1,4431.1,4429.1,4429.1,0.05488999933004379],[1742343720000,4429.1,4440.5,4429,4436.1,0.089819997549057],[1742343780000,4435.1,4442.7,4432.7,4437.1,0.11477000266313553],[1742343840000,4441.5,4441.5,4432.7,4432.8,0.21457000076770782],[1742343900000,4435.1,4439.6,4432.8,4434.1,0.21955999732017517],[1742343960000,4434,4441.7,4434,4436.1,0.21955999732017517],[1742344020000,4436,4443,4436,4437.1,0.16966000199317932],[1742344080000,4437,4441.7,4437,4441.7,0.13971999287605286],[1742344140000,4442.6,4445.5,4441,4444.7,0.034929998219013214],[1742344200000,4442.7,4442.7,4437,4442.1,0.1347299963235855],[1742344260000,4442.1,4442.7,4437,4442.7,0.13971999287605286],[1742344320000,4442.9,4443.1,4430.7,4430.9,0.23951999843120575],[1742344380000,4430.7,4431.8,4426,4427,0.12475000321865082],[1742344440000,4432.5,4434.8,4429,4429.1,0.19460999965667725],[1742344500000,4433.9,4441.6,4429,4438,0.1771399974822998],[1742344560000,4438,4441.5,4437.9,4438,0.07317999750375748],[1742344620000,4441.5,4444.6,4437.9,4442.8,0.2894200086593628],[1742344680000,4442.8,4444.7,4438.1,4438.1,0.16467000544071198],[1742344740000,4439.5,4440.8,4429.1,4429.1,0.05488999933004379],[1742344800000,4429.1,4433.6,4428,4432.8,0.07983999699354172],[1742344860000,4428.1,4428.1,4427,4427,0.1995999962091446],[1742344920000,4431.6,4436,4427.1,4432.6,0.18463000655174255],[1742344980000,4432.6,4436,4430.1,4431.1,0.06985999643802643],[1742345040000,4435.6,4445.7,4431.1,4444.7,0.3093799948692322],[1742345100000,4444.8,4444.9,4438,4438,0.20958000421524048],[1742345160000,4442.5,4443.7,4438,4438,0.15967999398708344],[1742345220000,4444.6,4444.7,4438,4439,0.15717999637126923],[1742345280000,4439.1,4443.8,4439.1,4439.1,0.04989999905228615],[1742345340000,4439,4442.3,4437,4438.1,0.1896200031042099],[1742345400000,4442.5,4446.7,4438,4445.6,0.18463000655174255],[1742345460000,4445.6,4447.5,4441,4442.1,0.28442999720573425],[1742345520000,4442,4448.6,4442,4443.1,0.1447100043296814],[1742345580000,4443,4447.7,4441.1,4441.1,0.14970000088214874],[1742345640000,4441.1,4446.7,4441,4442,0.2345300018787384],[1742345700000,4446.5,4449.5,4442,4443.1,0.13971999287605286],[1742345760000,4446.1,4453.8,4446.1,4452.5,0.21457000076770782],[1742345820000,4451.6,4451.6,4447,4448.6,0.10977999866008759],[1742345880000,4450.7,4451.5,4446,4447.1,0.11477000266313553],[1742345940000,4447.1,4454.5,4447,4449,0.06486999988555908],[1742346000000,4452.6,4455.6,4448,4448.1,0.089819997549057],[1742346060000,4449.1,4457,4449,4452.1,0.269459992647171],[1742346120000,4450,4455.7,4449,4450.1,0.23951999843120575],[1742346180000,4450.1,4456.7,4450,4454.6,0.1546899974346161],[1742346240000,4453.6,4455.5,4449,4451,0.15967999398708344],[1742346300000,4455.6,4457,4451,4451,0.16966000199317932],[1742346360000,4451,4456,4450,4451,0.1447100043296814],[1742346420000,4456.6,4456.6,4451,4451.1,0.0997999981045723],[1742346480000,4451,4453.1,4447,4450.7,0.23951999843120575],[1742346540000,4450.8,4451.9,4443,4449.5,0.21457000076770782],[1742346600000,4449.6,4451.8,4449.5,4449.6,0.0997999981045723],[1742346660000,4452.4,4452.8,4449.5,4451.6,0.14970000088214874],[1742346720000,4449.5,4451.7,4449.5,4449.5,0.12475000321865082],[1742346780000,4452.2,4453.6,4449.5,4449.5,0.1896200031042099],[1742346840000,4449.5,4454.7,4449.5,4453.7,0.10977999866008759],[1742346900000,4454.5,4454.9,4449.5,4452.4,0.24950000643730164],[1742346960000,4452.4,4456.6,4449.5,4453.6,0.3243499994277954],[1742347020000,4453,4453.6,4449.5,4452.5,0.2994000017642975],[1742347080000,4452.7,4452.7,4449.5,4449.5,0.1347299963235855],[1742347140000,4449.6,4449.6,4441,4444.9,0.16467000544071198],[1742347200000,4445.6,4445.9,4441.1,4442.6,0.17464999854564667],[1742347260000,4443.8,4443.8,4439,4441.6,0.0997999981045723],[1742347320000,4438.1,4444,4438,4443.5,0.18212999403476715],[1742347380000,4439.1,4443.9,4438,4443.6,0.11477000266313553],[1742347440000,4443.7,4444.7,4440.1,4440.1,0.11477000266313553],[1742347500000,4440.1,4443.9,4438,4438.1,0.1896200031042099],[1742347560000,4444,4444.7,4438.1,4443.8,0.07983999699354172],[1742347620000,4437.1,4440.7,4436,4436.1,0.10479000210762024],[1742347680000,4436,4442.6,4436,4437.1,0.15967999398708344],[1742347740000,4437.1,4443.9,4437,4437.1,0.14970000088214874],[1742347800000,4437.1,4440.6,4435,4435.1,0.16132999956607819],[1742347860000,4435.1,4441.5,4435.1,4440.6,0.0997999981045723],[1742347920000,4441.5,4442,4436,4436,0.18212999403476715],[1742347980000,4440.4,4444.1,4436.1,4440.1,0.22454999387264252],[1742348040000,4444.7,4444.8,4439.1,4440.1,0.089819997549057],[1742348100000,4444.8,4445.7,4440.1,4441,0.09230999648571014],[1742348160000,4445.4,4445.7,4441,4441.1,0.04989999905228615],[1742348220000,4445.6,4446.7,4441,4443.6,0.17464999854564667],[1742348280000,4443.6,4446.6,4439.1,4444.8,0.089819997549057],[1742348340000,4444.8,4444.8,4444.7,4444.8,0.05987999960780144],[1742348400000,4444.7,4446,4444.7,4444.8,0.1347299963235855],[1742348460000,4440.1,4440.1,4440.1,4440.1,0.004989999812096357],[1742348520000,4447.7,4449.6,4443,4444,0.15967999398708344],[1742348580000,4448,4448.8,4443,4443,0.1995999962091446],[1742348640000,4443.1,4449,4443.1,4445.1,0.06486999988555908],[1742348700000,4445,4449.6,4445,4445,0.05987999960780144],[1742348760000,4445.1,4452.6,4445.1,4451.7,0.10977999866008759],[1742348820000,4452.5,4452.5,4449.5,4449.6,0.12475000321865082],[1742348880000,4449.6,4450.9,4449.5,4449.6,0.15967999398708344],[1742348940000,4449.5,4449.7,4446,4448.8,0.08233000338077545],[1742349000000,4448.8,4450.4,4448.7,4448.8,0.10977999866008759],[1742349060000,4448.8,4451.8,4448.7,4448.8,0.12973999977111816],[1742349120000,4451.5,4452.9,4448.7,4448.8,0.08483000099658966],[1742349180000,4448.8,4451.6,4448.7,4448.7,0.04989999905228615],[1742349240000,4448.8,4452.6,4448.7,4448.8,0.11477000266313553],[1742349300000,4448.7,4450.5,4448.7,4448.7,0.1546899974346161],[1742349360000,4448.7,4450.6,4448.7,4448.8,0.09481000155210495],[1742349420000,4448.7,4451.8,4448.7,4448.8,0.07485000044107437],[1742349480000,4451.7,4451.7,4448.7,4448.8,0.11975999921560287],[1742349540000,4448.7,4449.5,4448.7,4448.8,0.09481000155210495],[1742349600000,4448.7,4449.6,4444,4448.8,0.15967999398708344],[1742349660000,4450.6,4450.9,4441.1,4442.1,0.1871200054883957],[1742349720000,4442.1,4447.1,4442,4442.1,0.10479000210762024],[1742349780000,4446.4,4447.6,4442,4447.6,0.024949999526143074],[1742349840000,4444.1,4446.6,4441,4441.1,0.11477000266313553],[1742349900000,4441.1,4447.5,4441,4442,0.10728000104427338],[1742349960000,4448,4448,4443.1,4444.1,0.05488999933004379],[1742350020000,4447.5,4449.6,4444,4449.6,0.1530199944972992],[1742350080000,4450.7,4450.8,4446,4446,0.089819997549057],[1742350140000,4446.1,4450.9,4446,4446,0.12475000321865082],[1742350200000,4447.6,4450,4447.6,4449.6,0.1896200031042099],[1742350260000,4448.8,4450.9,4448.7,4448.8,0.09481000155210495],[1742350320000,4448.8,4451.7,4448.7,4448.7,0.05488999933004379],[1742350380000,4450.5,4450.5,4448.7,4448.8,0.03991999849677086],[1742350440000,4448.8,4450.5,4445.1,4445.1,0.17464999854564667],[1742350500000,4445,4447.9,4442.1,4442.1,0.13971999287605286],[1742350560000,4442.1,4447.2,4441,4442.1,0.179639995098114],[1742350620000,4442.1,4445.1,4440.1,4440.1,0.16467000544071198],[1742350680000,4445.8,4445.8,4440,4441.1,0.06486999988555908],[1742350740000,4441.1,4446.6,4441,4443.1,0.10977999866008759],[1742350800000,4443.1,4447.9,4442.1,4442.1,0.16966000199317932],[1742350860000,4442.1,4447.3,4442,4443,0.10479000210762024],[1742350920000,4443.1,4445.7,4442,4445.5,0.14970000088214874],[1742350980000,4444.8,4445.7,4441.1,4445.5,0.179639995098114],[1742351040000,4441,4445.7,4441,4441.1,0.07485000044107437],[1742351100000,4441.1,4446.6,4440,4445.6,0.2445099949836731],[1742351160000,4445.6,4446.8,4440.1,4444.8,0.18212999403476715],[1742351220000,4444.8,4445.5,4440,4444.8,0.22454999387264252],[1742351280000,4444.8,4447.6,4443,4443,0.2994000017642975],[1742351340000,4442,4448.6,4442,4448.6,0.19460999965667725],[1742355000000,4438.5,4438.5,4438.5,4438.5,0.004989999812096357],[1742355060000,4432.1,4432.1,4432.1,4432.1,0.01496999990195036],[1742355120000,4432.1,4432.1,4431,4431.1,0.034929998219013214],[1742355180000,4433.1,4433.1,4433,4433,0.01995999924838543],[1742355240000,4433.1,4436.1,4433,4435,0.089819997549057],[1742355300000,4435.1,4439.7,4434,4435,0.1896200031042099],[1742355360000,4435.1,4439.7,4431,4431.1,0.14970000088214874],[1742355420000,4432.1,4436.6,4432,4433.1,0.03991999849677086],[1742355480000,4433,4436.7,4432,4432.1,0.08483000099658966],[1742355540000,4432.1,4436.9,4428,4428,0.06985999643802643],[1742355600000,4428.1,4433.7,4428,4428.1,0.16966000199317932],[1742355660000,4428,4433.6,4428,4428.1,0.21207000315189362],[1742355720000,4432.6,4433.5,4425,4428.1,0.1995999962091446],[1742355780000,4428.1,4432.7,4428,4432.7,0.09481000155210495],[1742355840000,4428.1,4428.1,4425.1,4426,0.11975999921560287],[1742355900000,4428.9,4428.9,4424,4424.1,0.04989999905228615],[1742355960000,4424.1,4429.8,4424.1,4429.8,0.03991999849677086],[1742356020000,4430.6,4432.8,4429.7,4431.7,0.10977999866008759],[1742356080000,4432.6,4434,4429,4429.1,0.1447100043296814],[1742356140000,4433.6,4433.6,4428,4428,0.0997999981045723],[1742356200000,4432.7,4432.8,4428,4432.6,0.179639995098114],[1742356260000,4432.7,4433.6,4427.1,4428.1,0.13971999287605286],[1742356320000,4428.1,4433,4428,4428.1,0.2345300018787384],[1742356380000,4428.1,4435.7,4428,4434.7,0.13971999287605286],[1742356440000,4435.7,4435.7,4430,4430,0.12973999977111816],[1742356500000,4430.1,4433.6,4426.1,4431.6,0.16966000199317932],[1742356560000,4431.6,4432.8,4426,4432.7,0.1546899974346161],[1742356620000,4433.5,4435.2,4426.1,4434.9,0.1447100043296814],[1742356680000,4434.9,4437.7,4430,4433.1,0.22954000532627106],[1742356740000,4433,4437.9,4433,4433.1,0.08483000099658966],[1742356800000,4427.1,4433.8,4427.1,4433.8,0.06985999643802643],[1742356860000,4434.1,4435,4430,4430,0.089819997549057],[1742356920000,4430,4431.1,4430,4431.1,0.034929998219013214],[1742356980000,4435.6,4436,4429,4429.1,0.1546899974346161],[1742357040000,4435.8,4435.8,4428,4428.1,0.15967999398708344],[1742357100000,4428.1,4432.1,4427,4427.1,0.1447100043296814],[1742357160000,4427.1,4431.5,4423,4423.1,0.179639995098114],[1742357220000,4433.5,4433.5,4423,4429.1,0.0997999981045723],[1742357280000,4429,4433,4428,4429,0.11477000266313553],[1742357340000,4433.4,4434.1,4429,4432.5,0.1896200031042099],[1742357400000,4433,4434,4428,4428,0.19460999965667725],[1742357460000,4428,4429.1,4428,4429,0.04989999905228615],[1742357520000,4429.1,4433.9,4429,4429,0.1347299963235855],[1742357580000,4429.1,4433,4428,4428.1,0.13971999287605286],[1742357640000,4428,4431.5,4426.1,4426.1,0.08066000044345856],[1742357700000,4426.1,4428.3,4422,4422.1,0.2445099949836731],[1742357760000,4422.1,4426.8,4419,4419,0.19460999965667725],[1742357820000,4423.5,4428.5,4423.5,4428.4,0.07485000044107437],[1742357880000,4419.1,4427.7,4419,4423,0.08483000099658966],[1742357940000,4422.1,4426.5,4422,4422,0.0449099987745285],[1742358000000,4422.1,4427.8,4422,4426.6,0.20958000421524048],[1742358060000,4428.5,4428.9,4424,4428.9,0.16966000199317932],[1742358120000,4424.1,4428.7,4424,4428.6,0.04323999956250191],[1742358180000,4424.1,4429.6,4424,4424.1,0.10977999866008759],[1742358240000,4428.5,4428.8,4422,4422,0.179639995098114],[1742358300000,4422.1,4425.5,4416,4421.4,0.20708000659942627],[1742358360000,4421.6,4421.6,4414,4419.6,0.20958000421524048],[1742358420000,4415.1,4419.5,4415,4419.5,0.02993999980390072],[1742358480000,4415.1,4421.8,4415,4416.1,0.1546899974346161],[1742358540000,4416.1,4423.6,4416.1,4418.1,0.10479000210762024],[1742358600000,4418.1,4423.9,4418,4423.7,0.179639995098114],[1742358660000,4423.7,4424.1,4419,4419,0.14970000088214874],[1742358720000,4417.1,4421.8,4417,4421.7,0.03325999900698662],[1742358780000,4421.5,4422.5,4417.1,4418.1,0.11975999921560287],[1742358840000,4418.1,4422,4417,4421.3,0.12724000215530396],[1742358900000,4421.2,4425.5,4420.8,4421.6,0.17464999854564667],[1742358960000,4425.4,4429.7,4421.6,4429.5,0.05987999960780144],[1742359020000,4429.4,4430.7,4426,4426,0.14970000088214874],[1742359080000,4426.1,4428.9,4420,4420.1,0.17464999854564667],[1742359140000,4420,4425.6,4420,4420.1,0.10977999866008759],[1742359200000,4422.1,4424.7,4419,4424.7,0.089819997549057],[1742359260000,4424.7,4424.7,4418.1,4419.1,0.06486999988555908],[1742359380000,4424.9,4426,4419,4419.1,0.11477000266313553],[1742359440000,4419,4422.7,4418,4420.5,0.17464999854564667],[1742359500000,4420.5,4421.6,4416,4421.5,0.12475000321865082],[1742359560000,4421.6,4421.9,4419.5,4419.5,0.10479000210762024],[1742359620000,4418.6,4419.8,4414,4418.5,0.0997999981045723],[1742359680000,4418.6,4420.1,4415,4415.1,0.19460999965667725],[1742359740000,4415.1,4418.6,4415,4417.6,0.06985999643802643],[1742359800000,4413.1,4418,4413,4413.1,0.10479000210762024],[1742359860000,4413.1,4416.7,4412,4413.1,0.17464999854564667],[1742359920000,4413.1,4418.6,4412,4412.1,0.16966000199317932],[1742359980000,4412.1,4420.1,4412.1,4414.1,0.1995999962091446],[1742360040000,4414,4420.5,4413.1,4414,0.0997999981045723],[1742360100000,4414.1,4420.7,4414,4415.1,0.14970000088214874],[1742360160000,4416,4422.5,4416,4422.4,0.2445099949836731],[1742360220000,4421.9,4423.6,4416,4423.6,0.12973999977111816],[1742360280000,4416,4426.8,4416,4423,0.11477000266313553],[1742360340000,4423,4425.7,4421,4421.1,0.12973999977111816],[1742360400000,4425.6,4426.6,4419,4420.1,0.25947999954223633],[1742360460000,4421.1,4421.1,4419,4420.1,0.18463000655174255],[1742360520000,4420.1,4424.7,4420,4420.1,0.03991999849677086],[1742360580000,4422.7,4422.8,4418,4418,0.1995999962091446],[1742360640000,4419.1,4423.6,4419,4419,0.1347299963235855],[1742360700000,4419.1,4423.3,4418,4422.5,0.22954000532627106],[1742360760000,4422.5,4423.8,4422.4,4423.1,0.1546899974346161],[1742360820000,4423.1,4424.6,4419,4419.1,0.24950000643730164],[1742360880000,4423.5,4424.5,4417.1,4417.1,0.20458999276161194],[1742360940000,4417.1,4422,4417,4417.1,0.15967999398708344],[1742361000000,4417.1,4421.8,4417,4417.1,0.0997999981045723],[1742361060000,4417.1,4423.9,4410,4411,0.2794399857521057],[1742361120000,4411.1,4415.1,4404,4405.1,0.3343299925327301],[1742361180000,4405,4413.5,4405,4413.4,0.22954000532627106],[1742361240000,4413.8,4414.1,4406.1,4412.9,0.05488999933004379],[1742361300000,4414.8,4417.8,4412,4412.1,0.18463000655174255],[1742361360000,4412.1,4418.9,4412,4417.5,0.1347299963235855],[1742361420000,4418.5,4419.8,4414,4418.6,0.18463000655174255],[1742361480000,4419.5,4419.7,4414,4414.1,0.179639995098114],[1742361540000,4415,4416.5,4413.1,4416.5,0.07485000044107437],[1742361600000,4416.7,4418.1,4412,4412,0.18212999403476715],[1742361660000,4412.1,4417.8,4410.1,4410.1,0.1995999962091446],[1742361720000,4410.1,4417.5,4410,4412,0.21207000315189362],[1742361780000,4417.5,4417.5,4410,4410.1,0.14970000088214874],[1742361840000,4414.6,4416.8,4411,4411.1,0.20458999276161194],[1742361900000,4411.1,4417.9,4411.1,4417.5,0.25947999954223633],[1742361960000,4417.6,4419.7,4417.5,4417.5,0.23951999843120575],[1742362020000,4417.6,4419.8,4417.5,4417.6,0.15967999398708344],[1742362080000,4418.5,4419,4417.5,4418.7,0.22454999387264252],[1742362140000,4418.8,4418.9,4415.6,4415.6,0.14970000088214874],[1742362200000,4415.5,4418.5,4413,4417.5,0.22454999387264252],[1742362260000,4414.1,4418.5,4413,4417.1,0.1447100043296814],[1742362320000,4416.9,4418,4416.5,4417.7,0.2345300018787384],[1742362380000,4417.7,4421.2,4413,4421.1,0.18463000655174255],[1742362440000,4421.1,4421.7,4416.1,4421.5,0.19460999965667725],[1742362500000,4421.4,4421.5,4416,4416.1,0.06985999643802643],[1742362560000,4416.1,4421.1,4414,4418.5,0.19460999965667725],[1742362620000,4418.5,4418.7,4414.1,4418.5,0.12973999977111816],[1742362680000,4418.5,4418.5,4414,4418.5,0.11975999921560287],[1742362740000,4418.8,4418.8,4414,4414,0.11975999921560287],[1742362800000,4414.1,4419.1,4413,4418.6,0.17464999854564667],[1742362860000,4419.4,4419.9,4415,4419.1,0.06985999643802643],[1742362920000,4415.1,4419,4414,4414,0.16467000544071198],[1742362980000,4414,4419.8,4414,4419.5,0.12973999977111816],[1742363040000,4419.7,4421,4414.1,4419,0.20958000421524048],[1742363100000,4418.5,4420.7,4413,4414.1,0.23951999843120575],[1742363160000,4418.4,4418.9,4414,4418.8,0.17464999854564667],[1742363220000,4414.1,4418.6,4412,4412.1,0.31935998797416687],[1742363280000,4412,4417.6,4412,4416.6,0.22454999387264252],[1742363340000,4417.6,4417.9,4412.1,4417.8,0.20458999276161194],[1742363400000,4417.5,4418.5,4413,4417.5,0.20458999276161194],[1742363460000,4417.4,4420,4415.1,4419.5,0.20958000421524048],[1742363520000,4419.5,4420.9,4415,4420.9,0.16966000199317932],[1742363580000,4420.7,4420.8,4415,4415.1,0.2445099949836731],[1742363640000,4415.1,4419.7,4415,4419.4,0.10479000210762024],[1742363700000,4419.5,4422.9,4417,4417,0.11975999921560287],[1742363760000,4417.1,4422.9,4417,4422.5,0.19460999965667725],[1742363820000,4422.6,4423.8,4419,4419.1,0.2544899880886078],[1742363880000,4423.4,4425.9,4419.1,4420,0.2994000017642975]]