[[1742342580000,2157,2157,2157,2157,0.009970000013709068],[1742342640000,2159.7,2159.7,2157.5,2157.5,0.03988000005483627],[1742342700000,2158.5,2160.5,2158.5,2160.5,0.019940000027418137],[1742342760000,2160.5,2161.7,2160.5,2161.7,0.019940000027418137],[1742342820000,2158.5,2161.7,2156.4,2156.4,0.12961000204086304],[1742342880000,2159.7,2160.6,2156.4,2156.5,0.08973000198602676],[1742342940000,2156.5,2161.2,2156.4,2157.5,0.2592200040817261],[1742343000000,2157.5,2160.7,2157.4,2157.5,0.23928000032901764],[1742343060000,2157.5,2162.7,2157.4,2159,0.1694899946451187],[1742343120000,2159,2163.7,2159,2159.5,0.17946000397205353],[1742343180000,2159.5,2164.1,2159.5,2161,0.2592200040817261],[1742343240000,2161,2163.2,2160.9,2163.2,0.09969999641180038],[1742343300000,2160.5,2163.2,2159,2160.5,0.40876999497413635],[1742343360000,2163.6,2163.6,2159.5,2162.8,0.29910001158714294],[1742343420000,2159.5,2163.3,2157.5,2157.5,0.3539400100708008],[1742343480000,2157.5,2165.1,2157.5,2164.3,0.41874000430107117],[1742343540000,2164.3,2165.1,2160.5,2163.7,0.3688899874687195],[1742343600000,2163.8,2164.8,2160.9,2164.2,0.2691900134086609],[1742343660000,2164.2,2164.6,2161.6,2161.6,0.1595200002193451],[1742343720000,2161.6,2163.6,2158,2158,0.15620000660419464],[1742343780000,2164.1,2164.3,2159.5,2159.5,0.2691900134086609],[1742343840000,2159.5,2162.8,2158.4,2161.6,0.40876999497413635],[1742343900000,2158.5,2162.1,2158.4,2158.5,0.35892000794410706],[1742343960000,2158.5,2162.3,2158.4,2159,0.3240300118923187],[1742344020000,2159,2163,2159,2162.2,0.23928000032901764],[1742344080000,2159.5,2163.7,2159.5,2159.5,0.22931000590324402],[1742344140000,2159.5,2164.3,2159.5,2161,0.41874000430107117],[1742344200000,2161,2164.1,2160.4,2164.1,0.41874000430107117],[1742344260000,2161,2164.6,2160.9,2161,0.3888300061225891],[1742344320000,2163.6,2163.6,2160.5,2162.2,0.2592200040817261],[1742344380000,2159,2159,2159,2159,0.18942999839782715],[1742344440000,2159,2162.8,2158.9,2159,0.22931000590324402],[1742344500000,2159.5,2163.8,2159.5,2163.8,0.4885300099849701],[1742344560000,2160,2164.1,2159.9,2163.6,0.329010009765625],[1742344620000,2164.1,2164.8,2160.9,2164.7,0.30906999111175537],[1742344680000,2164.7,2165.2,2162,2162,0.13957999646663666],[1742344740000,2162,2166.1,2161.5,2162.5,0.329010009765625],[1742344800000,2165.2,2165.4,2162.5,2165.4,0.3888300061225891],[1742344860000,2165.2,2165.3,2161,2161.5,0.5084699988365173],[1742344920000,2164.6,2166.6,2161.4,2166.2,0.39879998564720154],[1742344980000,2166.2,2167.1,2162.9,2166.7,0.2193399965763092],[1742345040000,2164,2167.8,2163.5,2164.5,0.3389799892902374],[1742345100000,2167.6,2167.6,2163.9,2164,0.20937000215053558],[1742345160000,2164.5,2166.7,2163.6,2165.2,0.2592200040817261],[1742345220000,2162,2162,2161.5,2161.5,0.029910000041127205],[1742345280000,2164.6,2164.7,2161.5,2163.7,0.28913000226020813],[1742345340000,2164.1,2164.2,2160,2163.1,0.34894999861717224],[1742345400000,2163.2,2164.8,2160.5,2164.7,0.30906999111175537],[1742345460000,2164.8,2164.8,2160.5,2164.1,0.3788599967956543],[1742345520000,2161,2164.3,2159.5,2159.5,0.2691900134086609],[1742345580000,2159.5,2162.2,2158.9,2159,0.24924999475479126],[1742345640000,2158.9,2162.8,2158.9,2162.7,0.35892000794410706],[1742345700000,2162.6,2163.1,2160,2162.6,0.4785600006580353],[1742345760000,2163.2,2164.1,2161,2161,0.30906999111175537],[1742345820000,2161,2163.2,2159,2159,0.34894999861717224],[1742345880000,2159,2162.6,2158.4,2162.6,0.3688899874687195],[1742345940000,2159.5,2163.1,2159,2159,0.2791599929332733],[1742346000000,2159,2162.4,2158.9,2162.2,0.40876999497413635],[1742346060000,2162.1,2162.8,2158.9,2162.2,0.41874000430107117],[1742346120000,2162.7,2163.1,2162.1,2162.2,0.3688899874687195],[1742346180000,2162.2,2162.2,2158.9,2159,0.2193399965763092],[1742346240000,2159,2162.8,2158,2162.7,0.2791599929332733],[1742346300000,2163.1,2163.8,2159.9,2160.5,0.34397000074386597],[1742346360000,2160.5,2164.1,2160.5,2163.6,0.1096699982881546],[1742346420000,2163.6,2163.8,2160.5,2163.6,0.09969999641180038],[1742346480000,2160.5,2163.3,2160.4,2163.1,0.4386799931526184],[1742346540000,2163.1,2163.3,2159.9,2163.1,0.22931000590324402],[1742346600000,2160,2165.8,2160,2165.8,0.22931000590324402],[1742346660000,2162.4,2165.2,2161.9,2161.9,0.3057500123977661],[1742346720000,2162,2165,2161.4,2164.1,0.28913000226020813],[1742346780000,2164.1,2164.6,2164,2164,0.14955000579357147],[1742346840000,2164.1,2164.6,2161.4,2161.4,0.14955000579357147],[1742346900000,2161.5,2164.7,2161.5,2164.7,0.29910001158714294],[1742346960000,2164.7,2166.8,2161.9,2166.8,0.29910001158714294],[1742347020000,2166.8,2166.8,2163.5,2163.5,0.05982000008225441],[1742347080000,2166.5,2166.5,2163,2165.6,0.18942999839782715],[1742347140000,2165.6,2166.3,2162.5,2166.1,0.29910001158714294],[1742347200000,2163,2166.4,2162.9,2166.2,0.3389799892902374],[1742347260000,2166.6,2166.6,2162.9,2163,0.2691900134086609],[1742347320000,2163,2166.3,2161.4,2164.9,0.329010009765625],[1742347380000,2161.5,2165.2,2161.4,2165.1,0.3888300061225891],[1742347440000,2165.1,2165.4,2162,2162,0.2193399965763092],[1742347500000,2162,2164.1,2161,2161,0.29910001158714294],[1742347560000,2164.2,2164.8,2164.1,2164.7,0.22931000590324402],[1742347620000,2164.2,2164.2,2160,2160,0.19939999282360077],[1742347680000,2160,2164.3,2160,2160,0.2791599929332733],[1742347740000,2160,2164.8,2160,2164.6,0.18942999839782715],[1742347800000,2161.5,2164.8,2161.4,2161.5,0.24924999475479126],[1742347860000,2161,2164.4,2160.9,2164.4,0.20937000215053558],[1742347920000,2164.6,2164.7,2160.9,2164.3,0.373879998922348],[1742347980000,2164.1,2164.8,2161.5,2161.5,0.2043900042772293],[1742348040000,2161.5,2161.5,2161.5,2161.5,0.029910000041127205],[1742348100000,2161.5,2164.5,2161.4,2161.4,0.1694899946451187],[1742348160000,2164.8,2165.2,2161,2163.7,0.24924999475479126],[1742348220000,2164.1,2164.1,2160.5,2163.7,0.23928000032901764],[1742348280000,2163.8,2164.6,2160.5,2164.1,0.19939999282360077],[1742348340000,2164.2,2164.2,2164.2,2164.2,0.029910000041127205],[1742348400000,2164.1,2164.1,2161,2161,0.1096699982881546],[1742348460000,2161,2164.4,2160.9,2164.2,0.1694899946451187],[1742348520000,2164.3,2164.7,2161.4,2164.6,0.20937000215053558],[1742348580000,2164.6,2164.9,2161.4,2164.7,0.11964000016450882],[1742348640000,2164.6,2165.1,2164.6,2164.7,0.19939999282360077],[1742348700000,2165.4,2165.4,2161.9,2164.3,0.08973000198602676],[1742348760000,2164.4,2164.8,2164.1,2164.7,0.1694899946451187],[1742348820000,2164.2,2164.2,2161,2164.2,0.1595200002193451],[1742348880000,2164.2,2164.2,2160.9,2161,0.1694899946451187],[1742348940000,2164.2,2164.2,2160.4,2160.5,0.2193399965763092],[1742349000000,2160.5,2163.7,2160.5,2160.5,0.1595200002193451],[1742349060000,2164.1,2164.2,2160.5,2164.2,0.06978999823331833],[1742349120000,2164.2,2164.2,2161.5,2161.5,0.029910000041127205],[1742349180000,2161.5,2164.3,2161.5,2164.3,0.11964000016450882],[1742349240000,2164.3,2165.6,2161.5,2161.5,0.1595200002193451],[1742349300000,2161.5,2165.1,2161.5,2165.1,0.20937000215053558],[1742349360000,2162,2165.2,2161.9,2162,0.1694899946451187],[1742349420000,2161.9,2162,2161.9,2162,0.07976000010967255],[1742349480000,2165,2165.3,2161.5,2161.5,0.2193399965763092],[1742349540000,2161.5,2163.8,2161.4,2163.7,0.1096699982881546],[1742349600000,2163.6,2163.7,2160.4,2163.6,0.20937000215053558],[1742349660000,2164.2,2164.2,2160.9,2161.5,0.1694899946451187],[1742349720000,2161.5,2161.5,2161.5,2161.5,0.07976000010967255],[1742349780000,2161.5,2161.5,2161.5,2161.5,0.009970000013709068],[1742349900000,2161.5,2164.6,2161.5,2161.5,0.11964000016450882],[1742349960000,2164.6,2164.7,2161.9,2161.9,0.04984999820590019],[1742350020000,2162,2165.9,2161.9,2165.8,0.1595200002193451],[1742350080000,2166.1,2166.8,2163,2163,0.1694899946451187],[1742350140000,2166.2,2166.2,2163.5,2163.5,0.09969999641180038],[1742350200000,2163.5,2163.5,2163.4,2163.5,0.06978999823331833],[1742350260000,2163.5,2166.6,2163.5,2166.6,0.05982000008225441],[1742350320000,2166.8,2167.9,2164.4,2167.7,0.22931000590324402],[1742350380000,2164.5,2168.2,2164.5,2167.9,0.22931000590324402],[1742350440000,2168.1,2168.6,2164.9,2165.5,0.2592200040817261],[1742350500000,2165.5,2168.6,2165.4,2165.5,0.11964000016450882],[1742350560000,2165.5,2168.8,2165.4,2166,0.1694899946451187],[1742350620000,2166,2168.7,2165,2168.7,0.18942999839782715],[1742350680000,2168.7,2169.1,2165.4,2169.1,0.30906999111175537],[1742350740000,2165.5,2169.1,2165.5,2166,0.19939999282360077],[1742350800000,2169.2,2169.4,2165.4,2166,0.20937000215053558],[1742350860000,2166,2169.1,2165.4,2168.1,0.1694899946451187],[1742350920000,2168.2,2168.2,2164.9,2165,0.17946000397205353],[1742350980000,2164.9,2167.3,2164,2164,0.13957999646663666],[1742351040000,2167.1,2167.3,2164,2167.2,0.22931000590324402],[1742351100000,2167.2,2167.8,2163.9,2167.7,0.3688899874687195],[1742351160000,2168.2,2168.4,2165,2165,0.30906999111175537],[1742351220000,2167.2,2167.8,2164,2167.7,0.24924999475479126],[1742351280000,2167.6,2168.1,2164.5,2165,0.3190400004386902],[1742351340000,2165,2168.1,2164.9,2165,0.11964000016450882],[1742355060000,2162.5,2162.5,2162.5,2162.5,0.009970000013709068],[1742355120000,2162.5,2162.5,2162,2162,0.029910000041127205],[1742355240000,2162.5,2162.5,2162.5,2162.5,0.009970000013709068],[1742355300000,2162.5,2165.2,2162,2162,0.06978999823331833],[1742355360000,2162,2162,2160.9,2161,0.09969999641180038],[1742355420000,2161,2164.1,2161,2164.1,0.029910000041127205],[1742355480000,2160.5,2160.5,2160.5,2160.5,0.04984999820590019],[1742355540000,2160.5,2160.5,2160.5,2160.5,0.009970000013709068],[1742355600000,2162.6,2163.3,2159.4,2160,0.1096699982881546],[1742355660000,2160,2163.4,2159.9,2160,0.14955000579357147],[1742355720000,2160.5,2160.5,2160.5,2160.5,0.009970000013709068],[1742355780000,2160.5,2160.5,2160.5,2160.5,0.07976000010967255],[1742355840000,2160,2160,2159.9,2160,0.04984999820590019],[1742355900000,2160,2162.9,2159,2159,0.18942999839782715],[1742355960000,2162.3,2162.3,2158.4,2158.4,0.08973000198602676],[1742356020000,2161.8,2161.8,2158.5,2159,0.029910000041127205],[1742356080000,2159,2161.8,2158.9,2159,0.1595200002193451],[1742356140000,2159,2161.9,2158.4,2161.8,0.19939999282360077],[1742356200000,2161.6,2162.4,2158.5,2159,0.07976000010967255],[1742356260000,2159,2162.8,2159,2159,0.1096699982881546],[1742356320000,2159.9,2161.3,2157.5,2158,0.1096699982881546],[1742356380000,2158.3,2158.3,2153.9,2155.5,0.14955000579357147],[1742356440000,2155.5,2155.5,2154.5,2154.5,0.07976000010967255],[1742356500000,2154.5,2155.5,2154.5,2155.5,0.13957999646663666],[1742356560000,2155.5,2158.7,2154.9,2158.6,0.3788599967956543],[1742356620000,2158.6,2159.5,2156,2159.2,0.14955000579357147],[1742356680000,2159.4,2160.6,2157.4,2157.4,0.08973000198602676],[1742356740000,2160.3,2160.3,2156.9,2157,0.1096699982881546],[1742356800000,2156.9,2159.8,2156.5,2157,0.23928000032901764],[1742356860000,2160.8,2161.7,2157.5,2159,0.22931000590324402],[1742356920000,2162.2,2162.2,2158,2158.5,0.28913000226020813],[1742356980000,2158.5,2162.1,2158.5,2159,0.08973000198602676],[1742357040000,2158.5,2158.5,2155.5,2157.7,0.1694899946451187],[1742357100000,2154.4,2158.3,2154.4,2158.3,0.18942999839782715],[1742357160000,2158.2,2158.3,2154.4,2154.5,0.22931000590324402],[1742357220000,2155,2157.6,2154.5,2154.5,0.1694899946451187],[1742357280000,2154.5,2157.7,2154.4,2154.5,0.13957999646663666],[1742357340000,2154.5,2154.5,2154.4,2154.5,0.24924999475479126],[1742357400000,2154.5,2154.5,2153.5,2153.5,0.11964000016450882],[1742357460000,2153.5,2155.2,2152,2155.1,0.28913000226020813],[1742357520000,2152,2154.8,2151.5,2152,0.18942999839782715],[1742357580000,2152,2152,2151.9,2152,0.04984999820590019],[1742357640000,2152,2154.3,2151,2151.5,0.19939999282360077],[1742357700000,2151.4,2155.1,2151.4,2154.6,0.14955000579357147],[1742357760000,2154.8,2155.1,2151.5,2154.6,0.12961000204086304],[1742357820000,2155.2,2155.2,2151.4,2151.5,0.22931000590324402],[1742357880000,2151.5,2154.9,2151.5,2154.6,0.3389799892902374],[1742357940000,2154.5,2155.2,2151.5,2154.6,0.17946000397205353],[1742358000000,2154.6,2155.1,2154.5,2154.7,0.19939999282360077],[1742358060000,2154.6,2155.2,2154.6,2155.2,0.23928000032901764],[1742358120000,2154.7,2155.2,2154.7,2155.1,0.11964000016450882],[1742358180000,2155.2,2155.7,2154.5,2154.5,0.1694899946451187],[1742358240000,2154.6,2154.6,2151.4,2151.5,0.2193399965763092],[1742358300000,2151.5,2154.7,2151.5,2154.6,0.1694899946451187],[1742358360000,2155.2,2155.2,2152,2154.6,0.19939999282360077],[1742358420000,2154.1,2155.2,2154.1,2154.6,0.1694899946451187],[1742358480000,2154.5,2155.1,2151.5,2154.6,0.20937000215053558],[1742358540000,2151.5,2154.8,2151.4,2151.5,0.11964000016450882],[1742358600000,2154.6,2154.8,2151.4,2151.5,0.1694899946451187],[1742358660000,2151.5,2154.8,2151.4,2151.5,0.29910001158714294],[1742358720000,2154.6,2157.3,2151.5,2157.2,0.3788599967956543],[1742358780000,2157.6,2158.1,2156.6,2158.1,0.3389799892902374],[1742358840000,2158.2,2158.8,2155,2155,0.17946000397205353],[1742358900000,2158.6,2161.1,2155,2161.1,0.21435999870300293],[1742358960000,2161,2161,2161,2161,0.009970000013709068],[1742359020000,2161.2,2161.6,2160.3,2161.2,0.1595200002193451],[1742359080000,2161.2,2161.2,2157.5,2160.8,0.35892000794410706],[1742359140000,2160.7,2161.6,2158.5,2160.7,0.2592200040817261],[1742359200000,2160.7,2160.9,2157.4,2158,0.23928000032901764],[1742359260000,2161.1,2161.2,2157.9,2158,0.1096699982881546],[1742359320000,2158,2161.2,2157.9,2158,0.13957999646663666],[1742359380000,2158,2161.6,2157.9,2161.1,0.12961000204086304],[1742359440000,2161.1,2161.4,2155,2155,0.5184400081634521],[1742359500000,2158.2,2158.6,2155.4,2155.4,0.12961000204086304],[1742359560000,2158.6,2158.6,2155,2155,0.12961000204086304],[1742359620000,2155,2158.1,2154.9,2155,0.1694899946451187],[1742359680000,2155,2157.7,2154.4,2154.5,0.17946000397205353],[1742359740000,2154.5,2155,2154.4,2154.5,0.1595200002193451],[1742359800000,2157.7,2158.6,2154.4,2158.1,0.3788599967956543],[1742359860000,2158.2,2158.4,2155,2158.2,0.1694899946451187],[1742359920000,2158.1,2158.9,2154.5,2158.8,0.17946000397205353],[1742359980000,2158.5,2159.2,2158.5,2159.1,0.1694899946451187],[1742360040000,2158.6,2158.7,2156,2158.4,0.1694899946451187],[1742360100000,2156,2158.3,2154.9,2158.2,0.24924999475479126],[1742360160000,2158.2,2158.7,2155,2158.2,0.28913000226020813],[1742360220000,2158.1,2158.2,2155,2158.2,0.18942999839782715],[1742360280000,2158.1,2159.1,2154.9,2159.1,0.08973000198602676],[1742360340000,2159.1,2159.2,2159.1,2159.2,0.03988000005483627],[1742360400000,2159.5,2159.6,2155.9,2158.2,0.3190400004386902],[1742360460000,2158.3,2158.3,2154.5,2156.7,0.27417999505996704],[1742360520000,2156.7,2157.7,2152.4,2155.6,0.3389799892902374],[1742360580000,2155.6,2156,2152.5,2155.8,0.3389799892902374],[1742360640000,2156.2,2156.5,2153,2153,0.28415000438690186],[1742360700000,2153,2156.5,2152.9,2153,0.19939999282360077],[1742360760000,2153,2156.4,2152.5,2156.2,0.29910001158714294],[1742360820000,2156.1,2157.1,2153.5,2157.1,0.3788599967956543],[1742360880000,2157,2157.1,2153.4,2153.5,0.29910001158714294],[1742360940000,2153.5,2156.7,2153,2156.1,0.30906999111175537],[1742361000000,2156.1,2156.1,2156.1,2156.1,0.029910000041127205],[1742361060000,2156.7,2157,2153.5,2157,0.45862001180648804],[1742361120000,2157.2,2157.2,2153.9,2153.9,0.35892000794410706],[1742361180000,2153.9,2156.7,2153.4,2153.5,0.28913000226020813],[1742361240000,2156.7,2157.2,2153.5,2154,0.28415000438690186],[1742361300000,2154,2157.1,2153.9,2154,0.29910001158714294],[1742361360000,2157.1,2157.8,2153.9,2154,0.45862001180648804],[1742361420000,2154,2157.1,2153.5,2153.5,0.2791599929332733],[1742361480000,2156.5,2157.2,2153.4,2153.4,0.12961000204086304],[1742361540000,2153.5,2157.2,2153.5,2154,0.2193399965763092],[1742361600000,2154,2157.1,2153.9,2154,0.13459999859333038],[1742361660000,2156.6,2156.6,2153.9,2156.1,0.1694899946451187],[1742361720000,2156.1,2156.7,2156,2156.7,0.11964000016450882],[1742361780000,2156.6,2156.8,2153.5,2156.1,0.05982000008225441],[1742361840000,2156.3,2157.4,2156.2,2157.2,0.4137600064277649],[1742361900000,2156.9,2156.9,2153.9,2154,0.08973000198602676],[1742361960000,2156.8,2156.8,2153.5,2156.7,0.1595200002193451],[1742362020000,2156.7,2156.7,2153.5,2153.5,0.17946000397205353],[1742362080000,2153.5,2157.1,2152.5,2157.1,0.34894999861717224],[1742362140000,2157.2,2157.2,2156.5,2157.1,0.2691900134086609],[1742362200000,2157.1,2157.2,2157,2157.1,0.23928000032901764],[1742362260000,2157.1,2157.2,2156.2,2157.2,0.1096699982881546],[1742362320000,2157.1,2158.1,2156.2,2158.1,0.34894999861717224],[1742362380000,2158.1,2158.1,2156.1,2157.7,0.2193399965763092],[1742362440000,2157.8,2158.3,2156.1,2158.1,0.33566001057624817],[1742362500000,2158.2,2158.2,2156.1,2156.2,0.34894999861717224],[1742362560000,2156.2,2157.8,2156.1,2156.2,0.28913000226020813],[1742362620000,2157.1,2158.5,2156.1,2158.2,0.3389799892902374],[1742362680000,2158,2158.1,2156.1,2156.2,0.18942999839782715],[1742362740000,2156.2,2157.7,2156.1,2156.2,0.4137600064277649],[1742362800000,2156.2,2157.3,2156.1,2156.1,0.35892000794410706],[1742362860000,2156.2,2156.2,2153.4,2155.6,0.30906999111175537],[1742362920000,2153.5,2155.6,2152.4,2152.5,0.18942999839782715],[1742362980000,2152.5,2157.1,2152.5,2153.5,0.3688899874687195],[1742363040000,2156.7,2157.3,2153.5,2157.1,0.28913000226020813],[1742363100000,2157.2,2157.7,2153.5,2156,0.3389799892902374],[1742363160000,2156.1,2157.1,2153.5,2153.5,0.26089000701904297],[1742363220000,2153.5,2156.6,2153,2156.1,0.46858999133110046],[1742363280000,2153,2156.1,2152.5,2155.3,0.34894999861717224],[1742363340000,2155.7,2155.8,2152.5,2152.5,0.2592200040817261],[1742363400000,2152.4,2156.4,2152.4,2153,0.29910001158714294],[1742363460000,2153,2155.8,2152.4,2152.4,0.22931000590324402],[1742363520000,2152.5,2152.5,2152.4,2152.5,0.05982000008225441],[1742363580000,2152,2155.7,2151.9,2155.3,0.14955000579357147],[1742363640000,2155.3,2155.6,2155.2,2155.3,0.28913000226020813],[1742363700000,2152.5,2154.8,2151.5,2152,0.2193399965763092],[1742363760000,2152,2155.3,2152,2152,0.2592200040817261],[1742363820000,2155.1,2155.3,2151.9,2152,0.2791599929332733],[1742363880000,2155.1,2155.3,2151.9,2155.1,0.23928000032901764]]