[[1742342400000,22321.4,22331,22273.9,22273.9,0.0430000014603138],[1742342460000,22234,22345.9,22234,22334,0.02250000089406967],[1742342520000,22334,22380.5,22333.9,22360.4,0.05000000074505806],[1742342580000,22365,22375,22309,22309,0.019999999552965164],[1742342640000,22309,22334,22304,22334,0.008999999612569809],[1742342700000,22339,22356.5,22334,22334,0.004000000189989805],[1742342760000,22323.9,22360.5,22313.9,22360.5,0.041999999433755875],[1742342820000,22365.5,22366,22318.9,22329,0.0689999982714653],[1742342880000,22329,22351.5,22313.9,22351.5,0.04899999871850014],[1742342940000,22351.4,22365,22333.9,22365,0.04450000077486038],[1742343000000,22365,22405,22365,22400,0.01899999938905239],[1742343060000,22400,22402,22363.9,22379,0.03700000047683716],[1742343120000,22379,22415.5,22378.9,22384,0.02800000086426735],[1742343180000,22384,22421.4,22383.9,22410,0.019999999552965164],[1742343240000,22410,22415.5,22379,22400.5,0.057999998331069946],[1742343300000,22379,22395.4,22364,22390,0.01899999938905239],[1742343360000,22369,22409.5,22358.9,22375,0.0689999982714653],[1742343420000,22375,22409.5,22358.9,22409.5,0.050999999046325684],[1742343480000,22407.9,22415.5,22384.5,22415.5,0.041999999433755875],[1742343540000,22426.4,22434.9,22394.4,22395.5,0.045499999076128006],[1742343600000,22378.9,22425,22378.9,22420.5,0.061000000685453415],[1742343660000,22425,22445,22408.9,22429.5,0.050999999046325684],[1742343720000,22430.5,22470,22424.4,22465.4,0.03799999877810478],[1742343780000,22469.5,22481,22465.5,22474.5,0.03999999910593033],[1742343840000,22469.4,22471,22434,22460,0.06849999725818634],[1742343900000,22459.9,22464.5,22428.9,22434,0.03099999949336052],[1742343960000,22434,22461,22429,22429,0.03799999877810478],[1742344020000,22429,22455.5,22428.9,22445,0.03799999877810478],[1742344080000,22434.5,22440.5,22413.9,22414,0.04749999940395355],[1742344140000,22408.9,22435.5,22403.9,22420,0.054999999701976776],[1742344200000,22419.5,22434.4,22409,22414.5,0.0430000014603138],[1742344260000,22425,22459.5,22415.9,22459.5,0.04399999976158142],[1742344320000,22435,22459.5,22434.9,22449.5,0.035999998450279236],[1742344380000,22449.4,22451,22429,22429,0.029999999329447746],[1742344440000,22428.9,22479.5,22428.9,22465,0.0560000017285347],[1742344500000,22470,22491.5,22443.9,22479.5,0.04349999874830246],[1742344560000,22479.5,22526.5,22479.4,22526.5,0.06700000166893005],[1742344620000,22546.4,22590.5,22489,22489,0.023000000044703484],[1742344680000,22489,22580,22488.9,22554,0.029500000178813934],[1742344740000,22569.5,22571,22529,22529,0.008999999612569809],[1742344800000,22528.9,22540.5,22488.9,22519,0.0560000017285347],[1742344860000,22520,22544.5,22509.5,22544.5,0.04399999976158142],[1742344920000,22529,22580.5,22524.9,22534,0.05700000002980232],[1742344980000,22533.9,22589.4,22533.9,22585.5,0.039000000804662704],[1742345040000,22589.4,22619.5,22559,22619.5,0.04699999839067459],[1742345100000,22620.5,22622,22588.9,22610,0.04699999839067459],[1742345160000,22609.5,22619.4,22588.9,22588.9,0.017999999225139618],[1742345220000,22589,22630,22574,22615,0.054999999701976776],[1742345280000,22615,22619.5,22568.9,22584.5,0.04600000008940697],[1742345340000,22569,22589.5,22554.5,22560.5,0.028999999165534973],[1742345400000,22538.9,22564.5,22538.9,22538.9,0.04749999940395355],[1742345460000,22539,22579.5,22538.9,22570,0.026000000536441803],[1742345520000,22569.9,22620,22569.9,22606,0.05299999937415123],[1742345580000,22604.5,22627,22594,22609.5,0.019999999552965164],[1742345640000,22605,22625,22589,22604,0.04399999976158142],[1742345700000,22604,22630,22589,22610,0.04100000113248825],[1742345760000,22615.4,22640.5,22614,22637,0.032999999821186066],[1742345820000,22636,22636,22608.9,22615.4,0.06700000166893005],[1742345880000,22629.5,22635.5,22608.9,22631,0.052000001072883606],[1742345940000,22631,22661.5,22619.4,22629.4,0.05400000140070915],[1742346000000,22630.5,22654.5,22619,22624,0.06199999898672104],[1742346060000,22624,22634.5,22584,22584,0.029999999329447746],[1742346120000,22604.5,22605,22579,22579,0.03799999877810478],[1742346180000,22573.9,22600,22573.9,22574,0.057999998331069946],[1742346240000,22574,22590.5,22560,22589.4,0.0560000017285347],[1742346300000,22590,22590,22568.9,22569,0.01600000075995922],[1742346360000,22564,22579.5,22559.5,22560,0.04899999871850014],[1742346420000,22574.5,22584.5,22543.9,22544,0.029999999329447746],[1742346480000,22544,22559.5,22523.9,22532,0.0666700005531311],[1742346540000,22534.5,22549.9,22508.9,22530,0.0689999982714653],[1742346600000,22530,22534.4,22508.9,22530.5,0.04749999940395355],[1742346660000,22529.5,22540.5,22529.5,22535,0.009999999776482582],[1742346720000,22534.5,22550,22518.9,22544.9,0.05000000074505806],[1742346780000,22545,22570.5,22529,22534,0.041999999433755875],[1742346840000,22534,22581,22534,22580,0.019999999552965164],[1742346900000,22579.4,22581.5,22558.9,22569.9,0.026000000536441803],[1742346960000,22581,22590.5,22559,22559,0.02800000086426735],[1742347020000,22559,22599.5,22558.9,22590.9,0.05999999865889549],[1742347080000,22594.5,22596.5,22573.9,22585,0.052000001072883606],[1742347140000,22586,22586,22548.9,22555.9,0.02800000086426735],[1742347200000,22556,22561.5,22555,22560,0.03999999910593033],[1742347260000,22559.5,22565,22555,22560.5,0.014000000432133675],[1742347320000,22585.5,22595.5,22563.9,22591,0.028999999165534973],[1742347380000,22589.5,22614.4,22563.9,22589,0.02800000086426735],[1742347440000,22588.9,22609.5,22578.9,22583.9,0.05700000002980232],[1742347500000,22605,22615,22578.9,22584,0.0560000017285347],[1742347560000,22605.4,22610,22588.9,22589,0.041999999433755875],[1742347620000,22589,22594.5,22588.9,22591.9,0.03200000151991844],[1742347680000,22592,22601,22578.9,22594.5,0.0430000014603138],[1742347740000,22569,22609.5,22559,22574,0.061000000685453415],[1742347800000,22574,22601,22549,22579.9,0.05350000038743019],[1742347860000,22580,22580.5,22548.9,22575,0.06449999660253525],[1742347920000,22579.5,22580.5,22553.9,22579.5,0.032999999821186066],[1742347980000,22558.9,22601,22553.9,22559,0.05400000140070915],[1742348040000,22599.5,22608.5,22558.9,22604.5,0.06350000202655792],[1742348100000,22583.9,22620.4,22583.9,22619.4,0.03449999913573265],[1742348160000,22620.5,22644.5,22599,22626,0.05350000038743019],[1742348220000,22639.4,22645,22614,22614,0.05900000035762787],[1742348280000,22636.5,22639.5,22613.9,22635,0.02500000037252903],[1742348340000,22635,22656,22634,22651,0.017999999225139618],[1742348400000,22651.5,22654.5,22628.9,22629,0.04500000178813934],[1742348460000,22629,22650.9,22614,22614,0.04600000008940697],[1742348520000,22635,22649.5,22614,22644.5,0.052000001072883606],[1742348580000,22623.9,22652.5,22623.9,22629,0.0560000017285347],[1742348640000,22629,22656,22624,22656,0.05400000140070915],[1742348700000,22650,22654.5,22628.9,22646.5,0.05900000035762787],[1742348760000,22646.5,22646.5,22613.9,22613.9,0.06199999898672104],[1742348820000,22636,22645,22614,22614,0.04749999940395355],[1742348880000,22613.9,22635,22603.9,22620,0.04100000113248825],[1742348940000,22620,22620,22579,22600,0.05299999937415123],[1742349000000,22600,22610.5,22574.9,22575,0.0560000017285347],[1742349060000,22579.4,22594.5,22563.9,22569,0.03400000184774399],[1742349120000,22569,22581,22558.9,22559,0.04500000178813934],[1742349180000,22554,22582,22553.9,22558.9,0.052000001072883606],[1742349240000,22559,22580.5,22558.9,22559,0.024000000208616257],[1742349300000,22559,22587,22553.9,22577,0.04600000008940697],[1742349360000,22577,22580,22553.9,22559,0.032999999821186066],[1742349420000,22558.9,22584.5,22558.9,22580,0.04899999871850014],[1742349480000,22586.5,22594.5,22558.9,22575.5,0.04800000041723251],[1742349540000,22579.4,22579.5,22553.9,22559,0.014000000432133675],[1742349600000,22559,22591.5,22558.9,22568.9,0.05700000002980232],[1742349660000,22590.5,22594.5,22568.9,22574,0.04600000008940697],[1742349720000,22573.9,22607,22573.9,22606.4,0.04399999976158142],[1742349780000,22609.5,22621,22588.9,22593.9,0.048500001430511475],[1742349840000,22610.5,22621.5,22584,22616.9,0.0560000017285347],[1742349900000,22620.5,22631,22598.9,22631,0.04500000178813934],[1742349960000,22631,22635.5,22613.9,22619.9,0.032999999821186066],[1742350020000,22599,22626.5,22599,22626,0.028999999165534973],[1742350080000,22625,22626.5,22599,22611,0.052000001072883606],[1742350140000,22611,22616.5,22588.9,22589,0.050999999046325684],[1742350200000,22588.9,22611.9,22579,22591.4,0.05700000002980232],[1742350260000,22590.9,22600,22575,22600,0.03799999877810478],[1742350320000,22596.5,22612,22573.9,22610.5,0.04149999842047691],[1742350380000,22610,22610,22609.9,22610,0.010999999940395355],[1742350440000,22610,22620.5,22589,22616,0.03700000047683716],[1742350500000,22616,22616.5,22588.9,22589,0.04699999839067459],[1742350560000,22589,22614.4,22588.9,22605,0.052000001072883606],[1742350620000,22605.5,22606,22583.9,22605.9,0.03400000184774399],[1742350680000,22606,22615.9,22589,22610.5,0.041999999433755875],[1742350740000,22610.5,22612,22588.9,22609.9,0.054999999701976776],[1742350800000,22611,22616.5,22609.5,22610.9,0.0430000014603138],[1742350860000,22610.9,22617,22593.9,22612,0.032999999821186066],[1742350920000,22610.5,22611.5,22574,22574,0.032999999821186066],[1742350980000,22595,22595,22569,22591.5,0.04699999839067459],[1742351040000,22595.5,22597.4,22565,22574.5,0.03799999877810478],[1742351100000,22575,22586.5,22564.9,22577,0.04699999839067459],[1742351160000,22576,22581.5,22559,22576.5,0.04650000110268593],[1742351220000,22570,22575.5,22548.9,22574.9,0.051500000059604645],[1742351280000,22575,22596.5,22549,22595.5,0.009999999776482582],[1742351340000,22600,22605.9,22578.9,22600,0.032999999821186066],[1742355000000,22549,22549,22549,22549,0.0010000000474974513],[1742355060000,22525,22525,22503.9,22503.9,0.003000000026077032],[1742355120000,22504,22545,22503.9,22509,0.03799999877810478],[1742355180000,22545,22555.5,22509,22555,0.02199999988079071],[1742355240000,22561.5,22565,22523.9,22524,0.01899999938905239],[1742355300000,22525.5,22525.5,22504,22504,0.012000000104308128],[1742355360000,22504,22529.9,22498.9,22504,0.020999999716877937],[1742355420000,22531.4,22546,22504,22534,0.020500000566244125],[1742355480000,22534,22550.9,22518.9,22545,0.024000000208616257],[1742355540000,22545.5,22546.9,22519,22535.5,0.014999999664723873],[1742355600000,22535.5,22551.5,22518.9,22550,0.026000000536441803],[1742355660000,22528.9,22556.5,22528.9,22534,0.02800000086426735],[1742355720000,22533.9,22555.5,22528.9,22529,0.009999999776482582],[1742355780000,22529,22529,22529,22529,0.0010000000474974513],[1742355840000,22551.5,22551.5,22529,22529,0.006000000052154064],[1742355900000,22529,22546.5,22499,22499,0.03099999949336052],[1742355960000,22494,22516.5,22483.9,22484,0.04100000113248825],[1742356020000,22483.9,22501.5,22483.9,22484,0.03700000047683716],[1742356080000,22489.9,22496.5,22473.9,22474,0.039000000804662704],[1742356140000,22474,22495.5,22468.9,22485.9,0.050999999046325684],[1742356200000,22486,22486,22468.9,22468.9,0.023000000044703484],[1742356260000,22469,22481.5,22468.9,22469,0.041999999433755875],[1742356320000,22469,22487.4,22468.9,22469,0.00800000037997961],[1742356380000,22483.9,22512.5,22478.9,22483.9,0.023000000044703484],[1742356440000,22505,22512.4,22484,22488.9,0.027000000700354576],[1742356500000,22489,22514.5,22489,22506.5,0.03999999910593033],[1742356560000,22506.5,22506.5,22458.9,22470,0.04399999976158142],[1742356620000,22470,22480.9,22454,22454,0.017669999971985817],[1742356680000,22481,22492,22480.4,22480.5,0.023000000044703484],[1742356740000,22494.5,22496.5,22480.4,22490,0.035999998450279236],[1742356800000,22490,22496,22469,22495.9,0.0430000014603138],[1742356860000,22474,22500,22473.9,22479,0.019999999552965164],[1742356920000,22479,22486.5,22478.9,22486.5,0.020999999716877937],[1742356980000,22479,22479,22478.9,22479,0.00800000037997961],[1742357040000,22485,22486,22469.4,22470,0.017500000074505806],[1742357100000,22465,22471.5,22443.9,22465,0.03999999910593033],[1742357160000,22465,22469.5,22439,22469.5,0.04600000008940697],[1742357220000,22466.5,22466.5,22433.9,22434,0.04699999839067459],[1742357280000,22434,22455.5,22419,22425,0.0494999997317791],[1742357340000,22426.4,22428,22398.9,22427,0.04699999839067459],[1742357400000,22426.9,22426.9,22399,22399,0.017999999225139618],[1742357460000,22399,22429.5,22399,22409,0.009999999776482582],[1742357520000,22409,22435.5,22403.9,22409,0.05400000140070915],[1742357580000,22424.9,22424.9,22388.9,22389,0.04050000011920929],[1742357640000,22410.9,22410.9,22369,22392.5,0.05400000140070915],[1742357700000,22374,22392,22368.9,22372,0.054999999701976776],[1742357760000,22369.5,22375.5,22338.9,22370,0.020999999716877937],[1742357820000,22353.9,22384.5,22353.9,22384.5,0.0364999994635582],[1742357880000,22379.4,22385,22358.9,22380,0.05299999937415123],[1742357940000,22384.4,22384.5,22359,22380.5,0.050999999046325684],[1742358000000,22380.5,22384.5,22348.9,22384.5,0.04699999839067459],[1742358060000,22385.5,22410.5,22369,22407,0.06599999964237213],[1742358120000,22406,22415,22384,22414.5,0.03700000047683716],[1742358180000,22410,22421,22393.9,22398.9,0.061000000685453415],[1742358240000,22399,22422.5,22399,22422,0.017999999225139618],[1742358300000,22421.4,22440,22408.9,22440,0.06400000303983688],[1742358360000,22440.9,22446.5,22409,22445,0.04699999839067459],[1742358420000,22445,22445,22414,22414,0.017999999225139618],[1742358480000,22414,22445,22413.9,22419,0.048500001430511475],[1742358540000,22419,22434.4,22403.9,22424.5,0.02800000086426735],[1742358600000,22424.5,22430,22419.4,22430,0.014000000432133675],[1742358660000,22426,22445.5,22408.9,22409,0.04500000178813934],[1742358720000,22409,22421,22398.9,22399,0.019999999552965164],[1742358780000,22422,22422.4,22398.9,22399,0.04500000178813934],[1742358840000,22414.9,22414.9,22398.9,22407,0.032999999821186066],[1742358900000,22409.5,22419.9,22384,22394,0.04800000041723251],[1742358960000,22416.4,22421.5,22388.9,22404,0.05350000038743019],[1742359020000,22404,22431.5,22403.9,22409,0.03799999877810478],[1742359080000,22408.9,22425.9,22398.9,22425,0.0430000014603138],[1742359140000,22425,22425.4,22398.9,22424.5,0.07199999690055847],[1742359200000,22425.5,22425.5,22398.9,22399,0.057500001043081284],[1742359260000,22398.9,22415.5,22383.9,22415,0.05000000074505806],[1742359320000,22415.5,22425.5,22394,22421.5,0.04800000041723251],[1742359380000,22404,22425.4,22398.9,22416,0.03700000047683716],[1742359440000,22419.5,22420.4,22388.9,22389,0.052000001072883606],[1742359500000,22389,22419.5,22388.9,22389,0.039000000804662704],[1742359560000,22409.9,22420.5,22388.9,22398.9,0.026000000536441803],[1742359620000,22399,22421.5,22398.9,22421.5,0.04349999874830246],[1742359680000,22421.4,22425.5,22399,22399,0.026000000536441803],[1742359740000,22399,22425.5,22398.9,22404,0.03200000151991844],[1742359800000,22403.9,22429.5,22403.9,22426.4,0.01899999938905239],[1742359860000,22426.5,22430,22403.9,22426.5,0.039000000804662704],[1742359920000,22426.5,22429.4,22393.9,22415.5,0.03067000024020672],[1742359980000,22393.9,22417.5,22393.9,22415,0.0430000014603138],[1742360040000,22414.4,22421.5,22393.9,22394,0.03799999877810478],[1742360100000,22394,22401.5,22374,22374,0.03099999949336052],[1742360160000,22395,22395.9,22344,22359.9,0.06300000101327896],[1742360220000,22360,22366,22359.9,22366,0.017000000923871994],[1742360280000,22365,22365,22338.9,22356,0.019999999552965164],[1742360340000,22355.9,22364.5,22355.4,22361.5,0.028999999165534973],[1742360400000,22365.5,22365.5,22354.4,22361,0.03200000151991844],[1742360460000,22361,22372,22339,22361,0.04699999839067459],[1742360520000,22361,22376.5,22344,22354,0.04399999976158142],[1742360580000,22354,22376,22354,22372,0.027000000700354576],[1742360640000,22370.5,22372,22348.9,22349,0.041999999433755875],[1742360700000,22349,22376,22348.9,22354,0.06300000101327896],[1742360760000,22354,22377.5,22353.9,22377,0.026000000536441803],[1742360820000,22377,22391,22358.9,22384.9,0.026329999789595604],[1742360880000,22363.9,22385.5,22344,22369.9,0.032999999821186066],[1742360940000,22370.5,22375.5,22348.9,22349,0.05999999865889549],[1742361000000,22349,22355.5,22348.9,22354.5,0.014000000432133675],[1742361060000,22349,22375.5,22348.9,22374.4,0.0560000017285347],[1742361120000,22369.9,22376,22354,22374.9,0.009999999776482582],[1742361180000,22354,22377.5,22353.9,22370.9,0.04500000178813934],[1742361240000,22374.5,22376,22370,22370.5,0.05400000140070915],[1742361300000,22370,22386.5,22348.9,22349,0.03400000184774399],[1742361360000,22370,22371.5,22349,22350.5,0.028999999165534973],[1742361420000,22350.4,22365,22334,22339,0.03350000083446503],[1742361480000,22338.9,22380.5,22338.9,22380.5,0.03449999913573265],[1742361540000,22380,22381,22333.9,22344,0.050999999046325684],[1742361600000,22367.5,22370.5,22348.9,22349,0.03500000014901161],[1742361660000,22348.9,22353.5,22329,22329,0.01600000075995922],[1742361720000,22329,22347,22318.9,22319,0.054999999701976776],[1742361780000,22319,22337,22313.9,22335,0.027000000700354576],[1742361840000,22335.5,22341.5,22313.9,22335,0.04100000113248825],[1742361900000,22335,22336,22313.9,22314,0.05400000140070915],[1742361960000,22335,22352,22318.9,22319,0.06549999862909317],[1742362020000,22319,22332,22313.9,22330.5,0.04899999871850014],[1742362080000,22332.4,22338.4,22313.9,22335.9,0.04399999976158142],[1742362140000,22334.5,22351.5,22334.5,22335.4,0.029999999329447746],[1742362200000,22335.5,22346,22335.4,22344.5,0.06499999761581421],[1742362260000,22340.9,22347.5,22323.9,22324,0.05400000140070915],[1742362320000,22345.4,22357,22323.9,22355.5,0.054999999701976776],[1742362380000,22333.9,22364.5,22333.9,22364.5,0.041999999433755875],[1742362440000,22360,22367.5,22344,22344,0.04800000041723251],[1742362500000,22344,22370.5,22343.9,22343.9,0.05700000002980232],[1742362560000,22344,22366.5,22343.9,22360,0.05700000002980232],[1742362620000,22360.4,22366.5,22338.9,22366,0.03799999877810478],[1742362680000,22364.4,22367,22339,22365.5,0.03999999910593033],[1742362740000,22366.5,22371,22362.4,22369.5,0.032999999821186066],[1742362800000,22362.5,22381,22359.4,22359.4,0.04450000077486038],[1742362860000,22360.5,22361,22333.9,22360.5,0.03999999910593033],[1742362920000,22361,22366,22339,22360.9,0.05299999937415123],[1742362980000,22361,22364.5,22338.9,22339,0.05299999937415123],[1742363040000,22339,22367,22334,22358.5,0.05299999937415123],[1742363100000,22365.5,22369.5,22339,22365,0.04800000041723251],[1742363160000,22366.5,22367,22343.9,22360,0.04699999839067459],[1742363220000,22338.9,22360.5,22338.9,22347.5,0.04100000113248825],[1742363280000,22349.5,22352,22328.9,22329,0.02449999935925007],[1742363340000,22354.5,22355.5,22334.4,22334.4,0.05900000035762787],[1742363400000,22335,22340,22308.9,22331,0.03200000151991844],[1742363460000,22331,22336.5,22294,22299,0.061000000685453415],[1742363520000,22299,22322,22293.9,22320,0.0560000017285347],[1742363580000,22293.9,22317.5,22293.9,22317.5,0.04600000008940697],[1742363640000,22294,22317.5,22293.9,22294,0.029999999329447746],[1742363700000,22293.9,22310.5,22283.9,22289,0.06199999898672104],[1742363760000,22289,22329.5,22288.9,22326.5,0.051500000059604645],[1742363820000,22329.5,22336.5,22308.9,22308.9,0.04899999871850014],[1742363880000,22309,22331.5,22308.9,22326.9,0.054999999701976776]]