[[1742343120000,3522,3524,3522,3524,0.024560000747442245],[1742343180000,3523,3523,3518,3520.9,0.12280000001192093],[1742343240000,3521,3522,3514.3,3521,0.11051999777555466],[1742343300000,3520.9,3527,3518.3,3527,0.14122000336647034],[1742343360000,3527.2,3527.2,3514.2,3521,0.2517400085926056],[1742343420000,3516.2,3522.1,3514.2,3514.3,0.11051999777555466],[1742343480000,3514.3,3517.5,3509.2,3515,0.23331999778747559],[1742343540000,3514.9,3516.4,3508.2,3515.4,0.2916699945926666],[1742343600000,3515.9,3519.9,3512.2,3518.9,0.22103999555110931],[1742343660000,3517.9,3518,3510.2,3513.9,0.2885800004005432],[1742343720000,3514,3515,3508.2,3515,0.36226001381874084],[1742343780000,3514.9,3515,3508.2,3514.2,0.1842000037431717],[1742343840000,3516,3516,3508.3,3514.3,0.2824400067329407],[1742343900000,3514.1,3514.5,3508.2,3513,0.24560000002384186],[1742343960000,3514.5,3515.4,3507.2,3508.3,0.24560000002384186],[1742344020000,3513.1,3513.1,3506.2,3507.2,0.15963999927043915],[1742344080000,3512.3,3513.9,3507.2,3508.2,0.12280000001192093],[1742344140000,3508.2,3515.9,3508.2,3509.2,0.17805999517440796],[1742344200000,3509.2,3515.2,3509.2,3509.3,0.19033999741077423],[1742344260000,3514.5,3517.4,3510.2,3517,0.19648000597953796],[1742344320000,3517.3,3518.3,3512.3,3518.2,0.15657000243663788],[1742344380000,3517.9,3518.1,3513.2,3518.1,0.01841999962925911],[1742344440000,3518.8,3521.4,3514.2,3515.3,0.17192000150680542],[1742344500000,3520,3522.9,3518.9,3522.8,0.11973000317811966],[1742344560000,3522.1,3524.5,3522.1,3524.5,0.01841999962925911],[1742344620000,3524.1,3526.3,3524.1,3526.3,0.030700000002980232],[1742344740000,3525.4,3525.4,3523.8,3524,0.09210000187158585],[1742344800000,3523,3523.2,3522.8,3523,0.12894000113010406],[1742344860000,3520.9,3521.1,3520.9,3521.1,0.012280000373721123],[1742344920000,3518.9,3519.4,3517.3,3519.4,0.05525999888777733],[1742344980000,3518,3519,3518,3519,0.024560000747442245],[1742345040000,3520,3520,3520,3520,0.006140000186860561],[1742345100000,3520.1,3520.8,3520.1,3520.8,0.024560000747442245],[1742345160000,3516.3,3520.4,3515.2,3515.3,0.11051999777555466],[1742345220000,3515.2,3520.9,3515.2,3520,0.12280000001192093],[1742345280000,3520.1,3520.1,3519,3519.5,0.08596000075340271],[1742345340000,3519,3524.5,3518.8,3524.5,0.030700000002980232],[1742345400000,3522,3525.8,3522,3525.2,0.2824400067329407],[1742345460000,3520.3,3524.8,3518.2,3524.8,0.11051999777555466],[1742345520000,3525.3,3526,3518.2,3525.9,0.030700000002980232],[1742345580000,3525.9,3526,3525.9,3526,0.024560000747442245],[1742345640000,3525,3525,3519.3,3519.3,0.024560000747442245],[1742345700000,3523.9,3526,3523.9,3526,0.012280000373721123],[1742345760000,3526.8,3526.8,3526.8,3526.8,0.006140000186860561],[1742345820000,3525.8,3525.8,3524.1,3524.1,0.024560000747442245],[1742345940000,3524.2,3524.6,3524,3524.6,0.030700000002980232],[1742346000000,3525.1,3525.1,3524.8,3524.9,0.042980000376701355],[1742346060000,3527,3527,3527,3527,0.006140000186860561],[1742346120000,3526.8,3527,3526.8,3526.8,0.042980000376701355],[1742346180000,3527.1,3527.1,3527.1,3527.1,0.006140000186860561],[1742346240000,3522.2,3527.8,3521.3,3527.2,0.16885000467300415],[1742346300000,3527.2,3527.8,3520.3,3521.3,0.17805999517440796],[1742346360000,3521.3,3532.2,3521.2,3523.3,0.19648000597953796],[1742346420000,3523.2,3529.4,3523.2,3526.1,0.15963999927043915],[1742346480000,3526,3527.1,3521.3,3526.1,0.11051999777555466],[1742346540000,3519.3,3525.8,3519.3,3524.3,0.23946000635623932],[1742346600000,3525,3526.8,3520.3,3526,0.17805999517440796],[1742346660000,3527.3,3527.9,3521.3,3521.3,0.17805999517440796],[1742346720000,3519.3,3525.7,3519.3,3521.3,0.1350799947977066],[1742346780000,3526,3526.4,3526,3526,0.0675399973988533],[1742346840000,3521.3,3526,3521.3,3524.9,0.07981999963521957],[1742346900000,3526,3526.5,3524.8,3526.4,0.25788000226020813],[1742346960000,3526.9,3527.9,3523.2,3527,0.1350799947977066],[1742347020000,3523.3,3528,3522.2,3522.3,0.19033999741077423],[1742347080000,3522.3,3523.3,3522.2,3522.2,0.14735999703407288],[1742347140000,3522.2,3524.8,3518.3,3518.3,0.14122000336647034],[1742347200000,3518.2,3524.5,3518.2,3524.3,0.19033999741077423],[1742347260000,3524.9,3525.3,3524.9,3525.3,0.024560000747442245],[1742347320000,3519.2,3526.1,3519.2,3524.8,0.1350799947977066],[1742347380000,3524.9,3524.9,3516.2,3522,0.2824400067329407],[1742347440000,3521.9,3522,3517.2,3517.2,0.19648000597953796],[1742347500000,3517.3,3521.3,3516.2,3516.2,0.1842000037431717],[1742347560000,3520.9,3521.3,3516.2,3516.3,0.08288999646902084],[1742347620000,3516.2,3521.2,3516.2,3521,0.20875999331474304],[1742347680000,3516.2,3521.9,3516.2,3521.1,0.03376999869942665],[1742347740000,3521.8,3522.1,3516.2,3522,0.09210000187158585],[1742347800000,3517.3,3520.3,3514.3,3519.2,0.32541999220848083],[1742347860000,3519.2,3519.9,3513.3,3519.2,0.24560000002384186],[1742347920000,3519.8,3519.8,3514.2,3514.2,0.11051999777555466],[1742347980000,3519.9,3521.9,3514.3,3517.3,0.05525999888777733],[1742348040000,3522,3522.2,3522,3522.2,0.012280000373721123],[1742348100000,3522.8,3523.2,3519.2,3519.2,0.1535000056028366],[1742348160000,3519.3,3524,3518.3,3522.3,0.08596000075340271],[1742348220000,3522.6,3523.2,3518.2,3518.3,0.12894000113010406],[1742348280000,3522.9,3523.9,3522.9,3523.9,0.024560000747442245],[1742348340000,3517.3,3517.3,3517.3,3517.3,0.006140000186860561],[1742348400000,3517.2,3523.3,3517.2,3517.3,0.20568999648094177],[1742348460000,3518.2,3523.3,3518.2,3523.1,0.25788000226020813],[1742348520000,3523.3,3523.9,3519.3,3522.2,0.10130999982357025],[1742348580000,3523,3523.9,3519.3,3519.3,0.03683999925851822],[1742348640000,3519.3,3525.3,3519.2,3525,0.14327000081539154],[1742348700000,3525.3,3525.3,3520.2,3520.3,0.12280000001192093],[1742348760000,3520.3,3525.3,3520.3,3525.3,0.07367999851703644],[1742348820000,3525.1,3525.1,3518.2,3518.2,0.14735999703407288],[1742348880000,3518.3,3523.2,3518.2,3523.2,0.24866999685764313],[1742348940000,3523,3523,3518.2,3518.3,0.07981999963521957],[1742349000000,3522,3522.5,3517.2,3517.3,0.2609499990940094],[1742349060000,3522.1,3523.5,3517.2,3523.4,0.19033999741077423],[1742349120000,3523.6,3524.2,3519.2,3519.2,0.23331999778747559],[1742349180000,3519.3,3525.3,3519.3,3524.9,0.11051999777555466],[1742349240000,3522.9,3522.9,3522.9,3522.9,0.01841999962925911],[1742349360000,3521.9,3522.4,3521.9,3521.9,0.07981999963521957],[1742349420000,3523,3523.2,3522.8,3522.9,0.09210000187158585],[1742349540000,3521.8,3521.9,3521.8,3521.8,0.024560000747442245],[1742349600000,3519.9,3520.9,3519.8,3519.9,0.12280000001192093],[1742349660000,3519.9,3521,3519.8,3520,0.11051999777555466],[1742349720000,3520,3520.5,3519.8,3519.9,0.17805999517440796],[1742349780000,3520.8,3520.8,3519.8,3519.9,0.061400000005960464],[1742349900000,3519.8,3521.9,3519.8,3521.9,0.19033999741077423],[1742349960000,3521.9,3522.1,3521.9,3522,0.024560000747442245],[1742350020000,3524.3,3524.3,3524.1,3524.1,0.012280000373721123],[1742350080000,3522.9,3522.9,3522.9,3522.9,0.012280000373721123],[1742350140000,3523,3523,3522.8,3522.8,0.012280000373721123],[1742350200000,3523.2,3523.2,3522.9,3522.9,0.030700000002980232],[1742350260000,3522.9,3522.9,3522.8,3522.8,0.012280000373721123],[1742350440000,3522.9,3523.4,3522.8,3523,0.058329999446868896],[1742350500000,3518.2,3521.3,3514.3,3517.3,0.15963999927043915],[1742350560000,3517.3,3517.3,3517.2,3517.3,0.14735999703407288],[1742350620000,3517.3,3517.3,3516.2,3517.2,0.15963999927043915],[1742350680000,3517.3,3521.4,3517.2,3521.4,0.08596000075340271],[1742350740000,3521.5,3522,3516.2,3517.3,0.14122000336647034],[1742350800000,3521.9,3523.2,3516.3,3517.3,0.16885000467300415],[1742350860000,3520.9,3522,3517.3,3522,0.030700000002980232],[1742350920000,3517.2,3520.9,3516.2,3520.1,0.20875999331474304],[1742350980000,3515.3,3520.2,3515.2,3519.6,0.17192000150680542],[1742351040000,3519.9,3519.9,3514.2,3519,0.12280000001192093],[1742351100000,3519.2,3519.4,3514.2,3518,0.17805999517440796],[1742351160000,3518.1,3518.4,3513.2,3517.8,0.23331999778747559],[1742351220000,3512.3,3518,3512.2,3512.3,0.09824000298976898],[1742351280000,3512.2,3519,3512.2,3518.9,0.10437999665737152],[1742351340000,3514.2,3519,3514.2,3519,0.1350799947977066],[1742355300000,3512,3512,3512,3512,0.006140000186860561],[1742355360000,3509.9,3510.1,3509.9,3510,0.01841999962925911],[1742355420000,3510.3,3510.3,3510,3510,0.012280000373721123],[1742355480000,3510.2,3510.2,3508.9,3509.2,0.01841999962925911],[1742355540000,3508,3508,3506,3506,0.030700000002980232],[1742355720000,3513.1,3513.1,3513,3513.1,0.030700000002980232],[1742355780000,3513.2,3513.2,3513.2,3513.2,0.006140000186860561],[1742355900000,3509.3,3513,3508.2,3508.2,0.05525999888777733],[1742355960000,3514,3516.1,3508.3,3516.1,0.030700000002980232],[1742356020000,3509.3,3509.3,3509.2,3509.3,0.05525999888777733],[1742356080000,3516.1,3516.1,3509.2,3509.2,0.1657799929380417],[1742356140000,3513,3513,3513,3513,0.006140000186860561],[1742356200000,3514.1,3517,3514.1,3517,0.024560000747442245],[1742356260000,3514.1,3514.1,3514,3514.1,0.19033999741077423],[1742356320000,3514,3514.1,3508.3,3508.3,0.14735999703407288],[1742356380000,3508.2,3514.2,3508.2,3509.3,0.11665999889373779],[1742356440000,3514.9,3514.9,3514.9,3514.9,0.006140000186860561],[1742356500000,3515,3516,3515,3515.9,0.01841999962925911],[1742356560000,3515.8,3515.8,3514.9,3514.9,0.01841999962925911],[1742356620000,3514.8,3514.8,3514.8,3514.8,0.006140000186860561],[1742356680000,3518.1,3519.1,3517.9,3519.1,0.07367999851703644],[1742356740000,3516,3518,3516,3518,0.042980000376701355],[1742356860000,3516.8,3517.2,3515.9,3515.9,0.1330299973487854],[1742356920000,3517.1,3517.1,3515.9,3515.9,0.012280000373721123],[1742356980000,3515.9,3516.9,3515.9,3516.9,0.05525999888777733],[1742357040000,3511.3,3515.4,3511.3,3514.9,0.08596000075340271],[1742357100000,3510.3,3516.1,3510.2,3515.2,0.19033999741077423],[1742357160000,3515.1,3517.1,3510.3,3512.2,0.1657799929380417],[1742357220000,3515.2,3515.6,3514.9,3514.9,0.03683999925851822],[1742357280000,3510.3,3515.2,3510.2,3510.3,0.2026199996471405],[1742357340000,3510.3,3515.6,3510.2,3510.3,0.15963999927043915],[1742357400000,3510.3,3516.6,3510.2,3515.8,0.25788000226020813],[1742357460000,3511.2,3515.8,3510.2,3514.1,0.09824000298976898],[1742357520000,3509.3,3513.8,3509.2,3509.3,0.12280000001192093],[1742357580000,3509.3,3514,3509.2,3509.2,0.07367999851703644],[1742357640000,3509.3,3509.3,3508.2,3508.3,0.0675399973988533],[1742357700000,3513,3513.9,3507.2,3511,0.12280000001192093],[1742357760000,3510.9,3511.5,3505.3,3505.3,0.2701599895954132],[1742357820000,3505.3,3511.4,3503.2,3511.4,0.21796999871730804],[1742357880000,3510.9,3511.5,3505.2,3511,0.1657799929380417],[1742357940000,3511.4,3512.4,3506.3,3512.4,0.14735999703407288],[1742358000000,3513,3513.2,3508.3,3513.2,0.07981999963521957],[1742358060000,3513.1,3513.6,3513.1,3513.1,0.09210000187158585],[1742358120000,3513.2,3513.2,3508.2,3513,0.1535000056028366],[1742358180000,3512.9,3513,3512.9,3513,0.061400000005960464],[1742358240000,3513.8,3514.2,3509.2,3509.2,0.042980000376701355],[1742358300000,3516.1,3516.1,3514.9,3515.1,0.016370000317692757],[1742358360000,3515,3515,3513.9,3513.9,0.024560000747442245],[1742358420000,3512,3512,3512,3512,0.01841999962925911],[1742358480000,3512.2,3512.2,3512.2,3512.2,0.006140000186860561],[1742358540000,3512,3512.2,3511.8,3512,0.04912000149488449],[1742358600000,3511.9,3512,3511.9,3512,0.012280000373721123],[1742358660000,3511.8,3511.8,3511,3511.3,0.030700000002980232],[1742358720000,3511.1,3511.1,3510.8,3510.9,0.042980000376701355],[1742358780000,3511,3511,3510.9,3510.9,0.012280000373721123],[1742358840000,3511,3511.1,3505.3,3510,0.04912000149488449],[1742358900000,3510,3511.9,3506.2,3507.3,0.07367999851703644],[1742358960000,3507.3,3511.5,3506.3,3507.2,0.11665999889373779],[1742359020000,3507.3,3512,3507.2,3507.3,0.03683999925851822],[1742359080000,3507.3,3510.1,3505.2,3509.9,0.08596000075340271],[1742359140000,3505.3,3510.1,3505.2,3505.2,0.10437999665737152],[1742359200000,3510.1,3510.3,3505.3,3510.1,0.16580000519752502],[1742359260000,3510,3510.1,3504.2,3508.9,0.14735999703407288],[1742359320000,3509,3509,3504.3,3508.9,0.03683999925851822],[1742359380000,3504.3,3504.3,3504.3,3504.3,0.006140000186860561],[1742359440000,3510.5,3510.5,3509,3509,0.012280000373721123],[1742359500000,3508.9,3509.1,3508.9,3509,0.03683999925851822],[1742359560000,3508.9,3508.9,3507,3507,0.01841999962925911],[1742359620000,3507,3510.1,3506.9,3510.1,0.12280000001192093],[1742359800000,3510.1,3510.2,3509.9,3510.1,0.07367999851703644],[1742359860000,3510,3510,3510,3510,0.006140000186860561],[1742359980000,3510.4,3510.4,3510.4,3510.4,0.006140000186860561],[1742360040000,3512.1,3513.1,3512.1,3512.9,0.11665999889373779],[1742360100000,3512.2,3512.3,3511.8,3511.8,0.061400000005960464],[1742360160000,3511.9,3512.2,3511.9,3512.1,0.01841999962925911],[1742360280000,3510.1,3510.1,3510,3510.1,0.03683999925851822],[1742360340000,3511,3511,3510.9,3510.9,0.01841999962925911],[1742360400000,3511.1,3511.4,3510.9,3511,0.05218999832868576],[1742360460000,3511,3511,3510,3510,0.012280000373721123],[1742360520000,3509.8,3509.8,3509.8,3509.8,0.006140000186860561],[1742360580000,3510,3510,3510,3510,0.006140000186860561],[1742360700000,3510,3510,3510,3510,0.006140000186860561],[1742360820000,3509.1,3509.5,3509.1,3509.5,0.024560000747442245],[1742360880000,3510.7,3510.7,3509.9,3509.9,0.09824000298976898],[1742360940000,3509,3509.1,3508.9,3509,0.03683999925851822],[1742361000000,3508.9,3509.4,3508.4,3509,0.09824000298976898],[1742361060000,3509.2,3509.2,3509.1,3509.1,0.012280000373721123],[1742361120000,3508.9,3509.3,3508.8,3508.9,0.07367999851703644],[1742361180000,3508.8,3509,3507.9,3508.1,0.15963999927043915],[1742361240000,3507.9,3508.4,3507,3507.9,0.19648000597953796],[1742361300000,3507,3508.5,3507,3507.8,0.10437999665737152],[1742361360000,3508.2,3509.2,3505.3,3505.3,0.11665999889373779],[1742361420000,3505.4,3505.8,3505.3,3505.4,0.05525999888777733],[1742361540000,3505.1,3505.1,3504.3,3504.3,0.01841999962925911],[1742361660000,3503.8,3504,3503.8,3503.9,0.021490000188350677],[1742361720000,3503.9,3504.7,3503.1,3503.1,0.09004999697208405],[1742361780000,3503.4,3503.4,3502.8,3503.1,0.1535000056028366],[1742361840000,3503.3,3503.5,3502.9,3503.4,0.03683999925851822],[1742362020000,3503.9,3504.4,3503.9,3503.9,0.07367999851703644],[1742362140000,3504.4,3504.4,3503.9,3504,0.09210000187158585],[1742362200000,3503.9,3504,3503.9,3504,0.2026199996471405],[1742362260000,3503.9,3504,3503.9,3504,0.04912000149488449],[1742362320000,3507.2,3508.1,3503.9,3507.9,0.32541999220848083],[1742362380000,3507.9,3507.9,3503.9,3504,0.07367999851703644],[1742362440000,3504,3504,3503.9,3504,0.01841999962925911],[1742362500000,3507.9,3508,3503.9,3506,0.20875999331474304],[1742362560000,3506,3506.2,3503.9,3504,0.19648000597953796],[1742362620000,3504,3505.5,3503.9,3504,0.21490000188350677],[1742362680000,3504.9,3504.9,3500.2,3504.6,0.24560000002384186],[1742362740000,3504.4,3504.9,3504.1,3504.9,0.17805999517440796],[1742362800000,3505.3,3505.3,3496.2,3501.3,0.19033999741077423],[1742362860000,3500.9,3501.7,3496.2,3499.9,0.23331999778747559],[1742362920000,3499.9,3500.2,3495.2,3495.3,0.17192000150680542],[1742362980000,3495.3,3495.3,3495.2,3495.3,0.03683999925851822],[1742363040000,3495.2,3504.9,3495.2,3504.9,0.17192000150680542],[1742363100000,3506.8,3508.9,3505.8,3508,0.12280000001192093],[1742363340000,3507.4,3507.4,3506.8,3506.8,0.042980000376701355],[1742363400000,3504.9,3505.5,3504.8,3504.8,0.11051999777555466],[1742363460000,3505,3507.5,3504.9,3506.8,0.1657799929380417],[1742363520000,3506.9,3506.9,3506.9,3506.9,0.006140000186860561],[1742363640000,3507.5,3507.5,3507.5,3507.5,0.006140000186860561],[1742363700000,3509,3509.9,3508.8,3508.9,0.14122000336647034],[1742363760000,3509.1,3509.1,3508.9,3508.9,0.030700000002980232],[1742363820000,3510.2,3510.6,3509.8,3509.8,0.1657799929380417],[1742363880000,3509.8,3510.6,3509.8,3510.3,0.07981999963521957]]