[[1742342400000,4924,4933,4906,4906,0.08860000222921371],[1742342460000,4910.8,4912.9,4909.8,4910.8,0.0398700013756752],[1742342520000,4911.9,4916.8,4910,4910.1,0.07530999928712845],[1742342580000,4910.1,4922.9,4910.1,4913,0.09746000170707703],[1742342640000,4920.9,4923.8,4913,4920.1,0.07530999928712845],[1742342700000,4921,4924.2,4917,4923.9,0.09523999691009521],[1742342760000,4918,4926.9,4918,4921,0.1358499974012375],[1742342820000,4921,4926.8,4918,4920,0.13732999563217163],[1742342880000,4920.1,4921.1,4919.1,4920,0.05316000059247017],[1742342940000,4920.1,4930.2,4920,4927,0.13289999961853027],[1742343000000,4930.8,4934.2,4927.1,4928.1,0.10188999772071838],[1742343060000,4932.9,4935.9,4930,4932.1,0.0797400027513504],[1742343120000,4936.9,4936.9,4930,4931,0.10632000118494034],[1742343180000,4935.9,4936.1,4929,4929.1,0.13732999563217163],[1742343240000,4929.1,4936,4929,4929,0.11518000066280365],[1742343300000,4929,4941.8,4929,4936.1,0.2613700032234192],[1742343360000,4941.7,4941.7,4928,4929.3,0.2613700032234192],[1742343420000,4929.2,4935.8,4929.2,4930.8,0.2790899872779846],[1742343480000,4932,4932.8,4928.8,4932.1,0.25694000720977783],[1742343540000,4932.1,4933.9,4930.8,4932.9,0.16833999752998352],[1742343600000,4933.2,4939.2,4931,4939.2,0.1506199985742569],[1742343660000,4939.1,4940.3,4931,4934.1,0.13732999563217163],[1742343720000,4934.1,4941.2,4932,4941,0.2790899872779846],[1742343780000,4941,4942.2,4936,4941.7,0.25694000720977783],[1742343840000,4936.1,4942.4,4936,4939.7,0.2525100111961365],[1742343900000,4939.8,4939.8,4928.1,4930.1,0.19196000695228577],[1742343960000,4930.1,4936,4926,4929.1,0.16685999929904938],[1742344020000,4929.1,4933.9,4929,4929.1,0.15504999458789825],[1742344080000,4929,4935.1,4929,4934,0.09746000170707703],[1742344140000,4929,4939.3,4929,4934.9,0.1816300004720688],[1742344200000,4935,4937.1,4927,4927,0.28352001309394836],[1742344260000,4927,4934.1,4927,4932,0.23257000744342804],[1742344320000,4932,4932,4925,4925,0.22593000531196594],[1742344380000,4925,4934.4,4925,4933.7,0.1993499994277954],[1742344440000,4929,4936.8,4929,4932.1,0.1594800055027008],[1742344500000,4932,4938.2,4932,4938.2,0.14839999377727509],[1742344560000,4936.9,4940.1,4936.9,4938.9,0.14619000256061554],[1742344620000,4938.9,4942.8,4938.8,4938.8,0.22593000531196594],[1742344680000,4938.9,4943.3,4938.8,4940.1,0.25694000720977783],[1742344740000,4940.8,4941,4934.8,4934.8,0.12847000360488892],[1742344800000,4934.9,4938,4929,4933,0.1506199985742569],[1742344860000,4933.1,4940.9,4933,4934.1,0.09746000170707703],[1742344920000,4934,4942,4934,4941.9,0.10632000118494034],[1742344980000,4937,4940.3,4935,4935.1,0.15504999458789825],[1742345040000,4935.1,4942.5,4935,4942.2,0.19492000341415405],[1742345100000,4942,4942,4937,4938.1,0.11960999667644501],[1742345160000,4938.1,4942.2,4936.1,4941.9,0.13289999961853027],[1742345220000,4940.9,4940.9,4933,4939,0.14176000654697418],[1742345280000,4939.3,4939.3,4933,4933,0.21264000236988068],[1742345340000,4938,4939.4,4933,4933,0.17720000445842743],[1742345400000,4939.7,4942.1,4939.7,4942,0.0797400027513504],[1742345460000,4942,4945,4937,4945,0.09302999824285507],[1742345520000,4945.7,4946.8,4940,4940.1,0.0797400027513504],[1742345580000,4944.8,4946.1,4938,4940.1,0.16833999752998352],[1742345640000,4940,4945.8,4940,4940.1,0.1107499971985817],[1742345700000,4941,4947.9,4941,4946,0.24365000426769257],[1742345760000,4945.9,4948.1,4943,4943,0.11960999667644501],[1742345820000,4943,4948.1,4942,4942,0.20821000635623932],[1742345880000,4947.1,4948.8,4942,4942,0.23921999335289001],[1742345940000,4942,4948.1,4942,4944.9,0.11960999667644501],[1742346000000,4945,4945,4937,4943.2,0.14176000654697418],[1742346060000,4943,4943.5,4936,4937.1,0.1816300004720688],[1742346120000,4936,4942.3,4936,4939.9,0.04430000111460686],[1742346180000,4939.9,4940.3,4933,4936.2,0.2525100111961365],[1742346240000,4936.3,4937.3,4930,4937,0.25692999362945557],[1742346300000,4937.9,4940.5,4932,4940.1,0.2214999943971634],[1742346360000,4935.1,4940,4933,4933,0.10632000118494034],[1742346420000,4937.9,4938.1,4933,4933,0.10632000118494034],[1742346480000,4936,4936.2,4927,4932.1,0.14619000256061554],[1742346540000,4927,4933.3,4926,4926.1,0.20821000635623932],[1742346600000,4932.9,4934,4926,4928.1,0.09746000170707703],[1742346660000,4934.9,4936,4930,4930,0.07088000327348709],[1742346720000,4932.8,4933.2,4928,4932.9,0.0797400027513504],[1742346780000,4928.1,4928.1,4928,4928,0.03101000003516674],[1742346840000,4928,4933.3,4928,4928.1,0.10188999772071838],[1742346900000,4928.1,4936,4928.1,4935,0.12404000014066696],[1742346960000,4936.3,4938.1,4930,4936.2,0.18605999648571014],[1742347020000,4936,4937.2,4931,4937.2,0.17276999354362488],[1742347080000,4937.1,4937.2,4932,4936,0.16391000151634216],[1742347140000,4935.8,4936,4928,4928,0.20821000635623932],[1742347200000,4928.1,4936.8,4926,4935.9,0.25694000720977783],[1742347260000,4932.1,4936.3,4930,4936,0.10632000118494034],[1742347320000,4936.1,4936.9,4930,4936.9,0.17276999354362488],[1742347380000,4930.1,4937.1,4930,4936.7,0.2303600013256073],[1742347440000,4936.7,4937,4930.1,4934.9,0.25694000720977783],[1742347500000,4935.8,4935.8,4931,4934,0.13289999961853027],[1742347560000,4934,4935.2,4929,4934,0.23921999335289001],[1742347620000,4933.9,4934.7,4929,4929,0.18605999648571014],[1742347680000,4929.1,4934.2,4929,4929,0.12847000360488892],[1742347740000,4929,4935.7,4929,4934.2,0.1971299946308136],[1742347800000,4934.4,4934.4,4929,4929,0.1107499971985817],[1742347860000,4929.1,4934.4,4926.1,4934.3,0.14839999377727509],[1742347920000,4934.1,4934.4,4932.8,4934,0.17720000445842743],[1742347980000,4934,4934.7,4932.8,4932.8,0.12847000360488892],[1742348040000,4932.8,4934.8,4932.8,4932.8,0.157260000705719],[1742348100000,4935.1,4937.8,4935.1,4936.8,0.04430000111460686],[1742348160000,4936.9,4938.9,4932.8,4934,0.04430000111460686],[1742348220000,4938.8,4939.3,4932.8,4937.8,0.12404000014066696],[1742348280000,4938.2,4940,4934,4939.9,0.25694000720977783],[1742348340000,4935,4939,4933,4933.1,0.11960999667644501],[1742348400000,4937.9,4937.9,4932.8,4932.9,0.11518000066280365],[1742348460000,4932.8,4938.2,4932.8,4936.8,0.08860000222921371],[1742348520000,4936.9,4938.3,4932.8,4932.8,0.15504999458789825],[1742348580000,4932.9,4938.5,4932.8,4938.2,0.13289999961853027],[1742348640000,4938.2,4938.2,4933,4933,0.06202000007033348],[1742348700000,4933,4940,4932.9,4933,0.11960999667644501],[1742348760000,4933.1,4938.1,4932.8,4936.9,0.1904900074005127],[1742348820000,4937,4938.3,4932.8,4932.8,0.13289999961853027],[1742348880000,4932.8,4948.9,4932.8,4947.9,0.13289999961853027],[1742348940000,4942.1,4950.1,4942,4942,0.13732999563217163],[1742349000000,4942,4950,4942,4946.1,0.0797400027513504],[1742349060000,4946,4951,4945,4945,0.1594800055027008],[1742349120000,4945,4950.3,4942,4945,0.12404000014066696],[1742349180000,4945.1,4945.1,4945.1,4945.1,0.004430000204592943],[1742349240000,4945,4950.2,4942,4944.1,0.13732999563217163],[1742349300000,4944,4944,4944,4944,0.004430000204592943],[1742349360000,4944.1,4949.3,4944,4948.8,0.05316000059247017],[1742349420000,4948.9,4950.1,4942.1,4948.8,0.12404000014066696],[1742349480000,4944.1,4949.3,4942,4946.3,0.1594800055027008],[1742349540000,4946.2,4947.7,4942,4942.1,0.10188999772071838],[1742349600000,4942.1,4945.2,4942,4944.9,0.12847000360488892],[1742349660000,4942,4946.8,4942,4945,0.157260000705719],[1742349720000,4944.8,4945.1,4942,4942,0.14619000256061554],[1742349780000,4942,4945.2,4942,4942.1,0.16391000151634216],[1742349840000,4942.1,4942.1,4942,4942.1,0.08416999876499176],[1742349900000,4945.2,4946.7,4942.1,4942.1,0.029529999941587448],[1742349960000,4946.8,4948,4942,4946.9,0.18605999648571014],[1742350020000,4947.1,4948.9,4942.1,4943,0.12404000014066696],[1742350080000,4949.9,4950.1,4943,4948.9,0.1816300004720688],[1742350140000,4948.7,4949.3,4942.1,4944,0.14839999377727509],[1742350200000,4944,4947,4942,4942.1,0.09746000170707703],[1742350260000,4942.1,4950,4942,4949.9,0.09967000037431717],[1742350320000,4949.9,4951.1,4942,4945.8,0.25694000720977783],[1742350380000,4945.7,4946.3,4942,4942.1,0.17720000445842743],[1742350440000,4942.1,4946.7,4942,4942,0.11960999667644501],[1742350500000,4942,4948.1,4942,4943,0.11960999667644501],[1742350560000,4943.1,4943.1,4943,4943.1,0.026580000296235085],[1742350620000,4942.1,4947.9,4942,4947.8,0.0398700013756752],[1742350680000,4947.8,4947.8,4943,4943.1,0.035440001636743546],[1742350740000,4943.1,4948.1,4943,4947.9,0.09746000170707703],[1742350800000,4942.1,4947.8,4942.1,4943,0.04430000111460686],[1742350860000,4944.1,4944.1,4944,4944,0.013290000148117542],[1742350920000,4944.1,4949.5,4942,4948.9,0.13732999563217163],[1742350980000,4948.9,4950.2,4948.8,4950,0.09302999824285507],[1742351040000,4950,4950.4,4942,4942.1,0.16833999752998352],[1742351100000,4942.1,4948.2,4942,4947.8,0.3012399971485138],[1742351160000,4947.9,4948.4,4942,4948.2,0.16833999752998352],[1742351220000,4943,4949.4,4943,4948.8,0.1107499971985817],[1742351280000,4948.1,4951.1,4942.1,4945.1,0.12182000279426575],[1742351340000,4945,4951.2,4945,4950.8,0.08416999876499176],[1742355000000,4939.9,4941.8,4935,4936.8,0.07088000327348709],[1742355060000,4929,4933.9,4928,4933.2,0.1107499971985817],[1742355120000,4933.2,4935.1,4933.1,4933.2,0.06865999847650528],[1742355180000,4933.2,4933.9,4927.1,4927.1,0.11518000066280365],[1742355240000,4932.8,4933,4931.8,4931.9,0.13289999961853027],[1742355300000,4931.9,4932,4925,4929.9,0.15504999458789825],[1742355360000,4925,4928.9,4922,4923,0.13954000174999237],[1742355420000,4923,4928.2,4923,4923,0.17276999354362488],[1742355480000,4923.1,4928.1,4922,4922.1,0.0797400027513504],[1742355540000,4922.1,4927.1,4922,4922.1,0.0398700013756752],[1742355600000,4925.9,4926.4,4920.1,4921,0.12404000014066696],[1742355660000,4925.9,4927.9,4921,4926.8,0.08860000222921371],[1742355720000,4921,4927.2,4921,4927,0.057590000331401825],[1742355780000,4926.8,4926.9,4921,4921.1,0.1447100043296814],[1742355840000,4921,4927,4921,4921,0.06202000007033348],[1742355900000,4921,4928.2,4921,4927,0.08860000222921371],[1742355960000,4927.8,4928.2,4922,4926.9,0.13732999563217163],[1742356020000,4927,4927.9,4920,4920,0.12847000360488892],[1742356080000,4921.1,4925.9,4920,4922.9,0.08860000222921371],[1742356140000,4923.1,4924.4,4918,4922.9,0.12404000014066696],[1742356200000,4922.9,4923,4918,4918.1,0.08416999876499176],[1742356260000,4918.1,4922.5,4918,4921.9,0.14176000654697418],[1742356320000,4921.9,4922.1,4919.9,4921,0.14176000654697418],[1742356380000,4920.9,4924.4,4920.9,4921,0.05316000059247017],[1742356440000,4921,4921,4920.9,4920.9,0.013290000148117542],[1742356500000,4924.8,4926.8,4921,4926,0.10632000118494034],[1742356560000,4921,4927.2,4920.9,4926.3,0.1993499994277954],[1742356620000,4926.3,4926.8,4921,4921,0.057590000331401825],[1742356680000,4926.9,4928.2,4921,4923,0.12404000014066696],[1742356740000,4928,4930.3,4920.9,4930.3,0.14619000256061554],[1742356800000,4930.8,4940.1,4923,4940.1,0.11960999667644501],[1742356860000,4940.6,4941.2,4935,4940,0.0797400027513504],[1742356920000,4940.1,4940.1,4936.8,4937.8,0.07530999928712845],[1742356980000,4937.8,4937.9,4936.8,4936.9,0.13289999961853027],[1742357040000,4931,4935.9,4928.1,4928.1,0.13289999961853027],[1742357100000,4931.9,4932.2,4926.1,4931.3,0.0398700013756752],[1742357160000,4930.9,4931.3,4929,4929,0.2613700032234192],[1742357220000,4929.1,4930.5,4923,4923,0.14176000654697418],[1742357280000,4923.1,4927.8,4923,4927.2,0.10632000118494034],[1742357340000,4927.7,4928.9,4922.1,4922.1,0.09302999824285507],[1742357400000,4923.1,4929,4922,4928.2,0.06202000007033348],[1742357460000,4928.3,4928.4,4927.9,4927.9,0.14176000654697418],[1742357520000,4928,4928.9,4922.1,4928.3,0.08860000222921371],[1742357580000,4928.3,4928.4,4928.3,4928.4,0.05316000059247017],[1742357640000,4924,4928.5,4923,4928.2,0.11738999933004379],[1742357700000,4928.1,4928.8,4927,4927,0.12404000014066696],[1742357760000,4926.9,4926.9,4921,4921.1,0.1107499971985817],[1742357820000,4921,4927.1,4920,4926.7,0.15504999458789825],[1742357880000,4926,4926.8,4921.1,4925.8,0.10632000118494034],[1742357940000,4925.7,4925.8,4920,4920,0.02215000055730343],[1742358000000,4920,4924.4,4920,4923.9,0.10852999985218048],[1742358060000,4923.9,4926.3,4923.7,4926,0.07308000326156616],[1742358120000,4926,4926.1,4918.1,4919.1,0.08416999876499176],[1742358180000,4918,4919.1,4918,4919.1,0.08416999876499176],[1742358240000,4918,4918.1,4918,4918.1,0.08860000222921371],[1742358300000,4919.1,4926,4918,4926,0.12404000014066696],[1742358360000,4926.2,4926.2,4918,4923.8,0.0797400027513504],[1742358420000,4922.9,4923.1,4918,4918,0.04873000085353851],[1742358480000,4922.7,4923.9,4916,4916.1,0.135110005736351],[1742358540000,4921.1,4921.3,4916,4919.8,0.17276999354362488],[1742358600000,4915.1,4920.8,4915,4916.1,0.0797400027513504],[1742358660000,4915.1,4920.8,4915,4920.1,0.08416999876499176],[1742358720000,4920.2,4920.6,4919.8,4920,0.0398700013756752],[1742358780000,4920.1,4920.8,4915,4920,0.10632000118494034],[1742358840000,4920.7,4922,4920,4920.9,0.09302999824285507],[1742358900000,4920.9,4922.2,4920,4920.1,0.057590000331401825],[1742358960000,4920,4924.9,4920,4920,0.14618000388145447],[1742359020000,4925.2,4925.4,4920,4920,0.09746000170707703],[1742359080000,4920,4922.9,4920,4922,0.10632000118494034],[1742359140000,4922.1,4923.2,4920,4921.8,0.1506199985742569],[1742359200000,4921.9,4924.1,4920,4923.7,0.11518000066280365],[1742359260000,4923.6,4923.7,4917,4917.1,0.14176000654697418],[1742359320000,4917.1,4922.2,4915,4922.2,0.10188999772071838],[1742359380000,4923,4924.8,4922.8,4922.8,0.06644999980926514],[1742359440000,4922.9,4924.1,4922.8,4924,0.035440001636743546],[1742359500000,4922.8,4924,4922.8,4924,0.05316000059247017],[1742359560000,4923.8,4923.9,4923.8,4923.9,0.0398700013756752],[1742359620000,4923.8,4925.3,4923.8,4925.3,0.14176000654697418],[1742359680000,4925,4925.2,4923.8,4923.8,0.15504999458789825],[1742359740000,4923.8,4924.2,4918.1,4919.1,0.06202000007033348],[1742359800000,4923.7,4926.8,4923.7,4926.8,0.06202000007033348],[1742359860000,4926.8,4926.8,4920,4924.9,0.11518000066280365],[1742359920000,4922.7,4923.2,4917.1,4917.1,0.06202000007033348],[1742359980000,4917.1,4924.4,4917,4919.1,0.09746000170707703],[1742360040000,4918,4926.4,4918,4925.9,0.07088000327348709],[1742360100000,4922.1,4925,4918.1,4923.7,0.0797400027513504],[1742360160000,4924.8,4926.4,4921.1,4924.8,0.12847000360488892],[1742360220000,4924,4925.4,4919,4925.4,0.11518000066280365],[1742360280000,4919.1,4926.1,4919,4919.1,0.13954000174999237],[1742360340000,4919.1,4930.8,4919.1,4930.8,0.1816300004720688],[1742360400000,4930.7,4933,4926.1,4926.3,0.2303600013256073],[1742360460000,4927,4928.4,4926.8,4927,0.17276999354362488],[1742360520000,4926.9,4928,4921,4927.9,0.07825999706983566],[1742360580000,4927.8,4929.7,4927.7,4927.8,0.13067999482154846],[1742360640000,4928.2,4929.4,4928,4928.8,0.06202000007033348],[1742360700000,4924,4927.3,4922,4927.2,0.19492000341415405],[1742360760000,4926.7,4927.9,4922,4927,0.11960999667644501],[1742360820000,4927.1,4929.5,4927,4929.3,0.13732999563217163],[1742360880000,4928.8,4928.8,4928.2,4928.3,0.07088000327348709],[1742360940000,4928.2,4930.9,4922,4930.4,0.17055000364780426],[1742361000000,4930,4930.2,4924,4930.1,0.0398700013756752],[1742361060000,4930,4932.3,4926,4932.1,0.1506199985742569],[1742361120000,4932.8,4933.3,4928,4928.1,0.12404000014066696],[1742361180000,4928,4935.9,4928,4930.1,0.22593000531196594],[1742361240000,4930,4935.5,4930,4930.1,0.06644999980926514],[1742361300000,4930.1,4935.4,4930,4934.9,0.1048400029540062],[1742361360000,4935.7,4938,4934.8,4934.9,0.18605999648571014],[1742361420000,4936.8,4937.8,4934.8,4935.1,0.08860000222921371],[1742361480000,4936,4936.9,4932,4932.1,0.10188999772071838],[1742361540000,4932.1,4936.1,4930.1,4935.7,0.18605999648571014],[1742361600000,4930.1,4935.7,4930,4930,0.0797400027513504],[1742361660000,4934.7,4935,4930,4933.8,0.1107499971985817],[1742361720000,4933.7,4934.7,4928,4929,0.21484999358654022],[1742361780000,4929.1,4933.3,4928,4928,0.1993499994277954],[1742361840000,4928.1,4934.2,4928.1,4934,0.11518000066280365],[1742361900000,4934.1,4934.1,4929,4933.7,0.08416999876499176],[1742361960000,4928.1,4934.9,4928.1,4933.3,0.21706999838352203],[1742362020000,4928.1,4934,4928,4928.1,0.21706999838352203],[1742362080000,4928.1,4934.6,4928,4928.1,0.16833999752998352],[1742362140000,4929,4932.7,4927,4931.9,0.14619000256061554],[1742362200000,4932.2,4933,4927,4927,0.24365000426769257],[1742362260000,4931.9,4933.9,4927,4933,0.12404000014066696],[1742362320000,4933,4934.3,4927,4933,0.21706999838352203],[1742362380000,4933,4933.8,4928,4933.8,0.17276999354362488],[1742362440000,4933.7,4936.8,4933.3,4934.9,0.14176000654697418],[1742362500000,4935.4,4935.7,4934.7,4934.8,0.11960999667644501],[1742362560000,4934.9,4934.9,4927,4930.9,0.19269999861717224],[1742362620000,4931,4931.6,4926,4926,0.12699000537395477],[1742362680000,4926,4931.2,4926,4931.2,0.06202000007033348],[1742362740000,4930.8,4931.2,4926.1,4930.8,0.07088000327348709],[1742362800000,4926.1,4931,4926,4928.8,0.12847000360488892],[1742362860000,4928.7,4930.8,4927.8,4930,0.10187999904155731],[1742362920000,4930.3,4930.8,4928.9,4930.8,0.10632000118494034],[1742362980000,4930,4932.1,4930,4930.1,0.13732999563217163],[1742363040000,4930,4933.1,4930,4931.9,0.18384000658988953],[1742363100000,4932.8,4935.1,4930,4930.1,0.23921999335289001],[1742363160000,4933.3,4933.3,4930,4931.8,0.11960999667644501],[1742363220000,4931.8,4931.8,4923.1,4923.1,0.1816300004720688],[1742363280000,4928.8,4929.5,4923.1,4928.8,0.21041999757289886],[1742363340000,4928.8,4930,4924.1,4924.1,0.06202000007033348],[1742363400000,4924,4929.5,4923,4929.2,0.14176000654697418],[1742363460000,4929.3,4931,4925,4926,0.17276999354362488],[1742363520000,4926.1,4930,4923,4928.9,0.12404000014066696],[1742363580000,4928.9,4928.9,4923.1,4927.9,0.16391000151634216],[1742363640000,4927.9,4929.9,4923,4923.1,0.21706999838352203],[1742363700000,4923.1,4930.8,4923.1,4930.7,0.20821000635623932],[1742363760000,4930.7,4931.8,4928.7,4931.8,0.15504999458789825],[1742363820000,4927.1,4931.7,4927.1,4929.9,0.08416999876499176],[1742363880000,4930,4931.8,4925,4930.7,0.12404000014066696]]