[[1742342400000,17059,17109.9,17042.4,17042.4,0.019500000402331352],[1742342460000,17042.5,17064,17042.5,17049.5,0.018200000748038292],[1742342520000,17049.5,17069.5,17027.4,17027.4,0.027300000190734863],[1742342580000,17027.5,17060.9,17022.4,17060.9,0.06109999865293503],[1742342640000,17061,17080,17054,17054,0.016899999231100082],[1742342700000,17037.5,17070,17027.5,17070,0.04809999838471413],[1742342760000,17032.5,17069.5,17017.5,17017.5,0.014299999922513962],[1742342820000,17017.5,17041.5,17017.4,17039.5,0.045499999076128006],[1742342880000,17039,17044,17002.4,17002.4,0.032499998807907104],[1742342940000,17030,17064,17002.4,17064,0.06629999727010727],[1742343000000,17037.5,17069.4,17027.5,17064,0.06889999657869339],[1742343060000,17037.5,17065.5,17032.4,17065,0.07214999943971634],[1742343120000,17066,17066,17037.4,17042.5,0.035100001841783524],[1742343180000,17054,17065.9,17027.5,17060,0.05525000020861626],[1742343240000,17061,17061.5,17027.4,17034,0.036400001496076584],[1742343300000,17034.4,17068.9,17034.4,17063.5,0.02556999959051609],[1742343360000,17037.4,17080,17037.4,17078.4,0.06565000116825104],[1742343420000,17079.5,17089.9,17037.4,17061,0.07020000368356705],[1742343480000,17060.4,17076,17042.4,17074.5,0.053300000727176666],[1742343540000,17042.4,17084.5,17042.4,17075.5,0.06759999692440033],[1742343600000,17075.5,17079,17047.5,17049.5,0.06457000225782394],[1742343660000,17049.9,17049.9,17012.5,17033.5,0.033149998635053635],[1742343720000,17033.5,17049,17012.4,17049,0.053300000727176666],[1742343780000,17054.5,17060,17022.5,17060,0.049400001764297485],[1742343840000,17037.4,17058.4,17032.4,17032.4,0.028599999845027924],[1742343900000,17032.4,17055.5,17032.4,17053.4,0.018200000748038292],[1742343960000,17043.5,17048.5,17022.5,17022.5,0.016899999231100082],[1742344020000,17022.5,17050.5,17022.4,17022.4,0.040300000458955765],[1742344080000,17044,17045.4,17017.4,17022.5,0.033799998462200165],[1742344140000,17044.4,17044.4,17017.4,17017.5,0.039000000804662704],[1742344200000,17017.5,17046,17017.5,17017.5,0.06239999830722809],[1742344260000,17034,17044.5,17017.4,17044.5,0.020800000056624413],[1742344320000,17045.5,17045.5,17007.5,17007.5,0.06759999692440033],[1742344380000,17007.5,17040.5,17007.5,17039,0.05719999969005585],[1742344440000,17039,17046,17022.4,17045.5,0.06109999865293503],[1742344500000,17045,17051.4,17022.4,17050,0.053300000727176666],[1742344560000,17050,17069.5,17032.4,17069.5,0.037700001150369644],[1742344620000,17073.5,17080.5,17047.5,17080.5,0.03596999868750572],[1742344680000,17062.4,17086,17057.4,17074.5,0.04809999838471413],[1742344740000,17074,17076,17052.5,17075,0.029899999499320984],[1742344800000,17075,17094.5,17057.4,17057.5,0.05979999899864197],[1742344860000,17057.4,17090.5,17057.4,17078.9,0.05719999969005585],[1742344920000,17084,17099.5,17077.4,17077.4,0.026650000363588333],[1742344980000,17077.5,17101,17072.4,17100.5,0.016899999231100082],[1742345040000,17099,17119.4,17082.5,17109.5,0.06369999796152115],[1742345100000,17109.5,17121,17108.4,17109.5,0.029899999499320984],[1742345160000,17113.9,17121,17097.5,17120.5,0.044199999421834946],[1742345220000,17125,17134.5,17107.4,17124,0.06499999761581421],[1742345280000,17124,17131,17107.4,17124,0.032499998807907104],[1742345340000,17123.9,17124,17087.4,17110.5,0.023399999365210533],[1742345400000,17114,17134,17092.4,17134,0.033799998462200165],[1742345460000,17133.9,17150,17125.5,17150,0.026000000536441803],[1742345520000,17154.4,17156.4,17122.4,17127.5,0.04809999838471413],[1742345580000,17127.5,17150.5,17122.4,17122.4,0.07280000299215317],[1742345640000,17122.5,17164.5,17122.4,17164.4,0.07864999771118164],[1742345700000,17164.5,17175,17147.5,17169,0.044199999421834946],[1742345760000,17174,17179.4,17152.5,17169.5,0.023399999365210533],[1742345820000,17127.4,17149,17127.4,17134,0.018200000748038292],[1742345880000,17118.4,17124,17097.4,17102.5,0.019500000402331352],[1742345940000,17102.4,17129.5,17102.4,17107.5,0.044199999421834946],[1742346000000,17129.5,17135.5,17107.4,17107.5,0.050050001591444016],[1742346060000,17139,17145,17107.4,17144.9,0.035100001841783524],[1742346120000,17149.5,17169.9,17149.4,17164.5,0.05590000003576279],[1742346180000,17164.5,17181,17142.4,17180.5,0.052650000900030136],[1742346240000,17183.4,17189.4,17157.4,17157.4,0.032499998807907104],[1742346300000,17162.5,17189,17152.4,17159.5,0.042899999767541885],[1742346360000,17159.5,17169,17142.4,17163.9,0.022099999710917473],[1742346420000,17163.9,17163.9,17154,17154,0.032499998807907104],[1742346480000,17137.5,17163.5,17132.5,17159.5,0.07540000230073929],[1742346540000,17159,17165.5,17137.5,17137.5,0.027300000190734863],[1742346600000,17137.4,17160,17137.4,17137.5,0.014299999922513962],[1742346660000,17149,17151,17149,17151,0.011699999682605267],[1742346720000,17149,17154.5,17127.5,17127.5,0.01647000014781952],[1742346780000,17149,17155.5,17127.4,17140.5,0.018200000748038292],[1742346840000,17112.4,17144.5,17112.4,17140.5,0.039000000804662704],[1742346900000,17141.5,17148.9,17117.5,17117.5,0.052000001072883606],[1742346960000,17139.5,17153.5,17112.4,17149.5,0.05979999899864197],[1742347020000,17150,17150,17127.5,17150,0.032499998807907104],[1742347080000,17149,17149.5,17122.4,17139,0.07410000264644623],[1742347140000,17139.5,17141.5,17117.4,17117.5,0.05849999934434891],[1742347200000,17130.5,17143.4,17112.4,17143.4,0.05525000020861626],[1742347260000,17141,17150.5,17122.5,17149.4,0.06499999761581421],[1742347320000,17149.5,17155,17132.4,17132.5,0.019500000402331352],[1742347380000,17132.5,17149.5,17122.5,17149.5,0.044199999421834946],[1742347440000,17149.5,17153.5,17122.4,17150,0.053300000727176666],[1742347500000,17149,17154,17132.4,17132.4,0.028599999845027924],[1742347560000,17132.5,17148.5,17127.4,17127.5,0.014299999922513962],[1742347620000,17127.4,17140.5,17112.4,17135.4,0.036400001496076584],[1742347680000,17138.9,17140.5,17112.4,17112.5,0.06109999865293503],[1742347740000,17112.4,17136,17107.5,17136,0.046799998730421066],[1742347800000,17136,17136,17118.9,17125.5,0.022099999710917473],[1742347860000,17124,17126.5,17102.4,17125.5,0.039000000804662704],[1742347920000,17124.9,17126.5,17092.4,17097.5,0.022099999710917473],[1742347980000,17097.5,17129.5,17097.5,17107.5,0.044199999421834946],[1742348040000,17133.4,17140.4,17107.4,17140.4,0.036400001496076584],[1742348100000,17143.5,17144.5,17133.9,17139.9,0.046799998730421066],[1742348160000,17139.9,17145,17117.4,17134,0.035100001841783524],[1742348220000,17134,17150,17133.9,17141,0.042899999767541885],[1742348280000,17140.9,17145,17117.4,17138.4,0.044199999421834946],[1742348340000,17117.5,17141.5,17117.4,17117.4,0.039000000804662704],[1742348400000,17117.5,17129,17117.4,17123.9,0.023399999365210533],[1742348460000,17128.5,17136.5,17112.5,17135.5,0.037700001150369644],[1742348520000,17136.9,17138.5,17112.4,17133.9,0.016899999231100082],[1742348580000,17139.5,17143.5,17139.5,17139.9,0.019500000402331352],[1742348640000,17139.9,17151,17112.4,17150,0.042899999767541885],[1742348700000,17148.5,17149.5,17112.4,17143.9,0.018200000748038292],[1742348760000,17144,17146.5,17127.5,17144,0.033799998462200165],[1742348820000,17144.9,17149,17143.9,17145.4,0.044199999421834946],[1742348880000,17145.5,17147,17122.5,17144.5,0.037700001150369644],[1742348940000,17122.5,17122.5,17122.4,17122.5,0.0038999998942017555],[1742349000000,17143.5,17144,17077.5,17109.5,0.05849999934434891],[1742349060000,17110.4,17119,17087.4,17109.4,0.052000001072883606],[1742349120000,17109,17119.9,17087.4,17087.4,0.022099999710917473],[1742349180000,17087.5,17115,17087.4,17113.9,0.015599999576807022],[1742349240000,17109.4,17119,17087.4,17092.4,0.042249999940395355],[1742349300000,17092.4,17099.9,17087.5,17087.5,0.018200000748038292],[1742349360000,17098.5,17100.5,17077.4,17077.5,0.049400001764297485],[1742349420000,17099.4,17099.4,17077.4,17077.4,0.022099999710917473],[1742349480000,17077.5,17099.5,17077.4,17077.4,0.027300000190734863],[1742349540000,17077.5,17099.5,17077.4,17077.5,0.036400001496076584],[1742349600000,17077.5,17095,17062.4,17072.5,0.053300000727176666],[1742349660000,17088.9,17099,17072.4,17072.5,0.06369999796152115],[1742349720000,17072.5,17094,17067.4,17094,0.040300000458955765],[1742349780000,17093.5,17098.5,17072.4,17072.5,0.023399999365210533],[1742349840000,17072.5,17094.4,17067.5,17072.4,0.011699999682605267],[1742349900000,17093.9,17108.9,17082.5,17104.9,0.052000001072883606],[1742349960000,17111,17111.4,17104.9,17105,0.018200000748038292],[1742350020000,17105,17105,17077.4,17099.5,0.046799998730421066],[1742350080000,17100,17106.5,17099,17105,0.033799998462200165],[1742350140000,17105,17105,17077.4,17101.9,0.035100001841783524],[1742350200000,17100.4,17101.5,17077.4,17093.9,0.035750001668930054],[1742350260000,17094,17098.4,17093.9,17094,0.016899999231100082],[1742350320000,17093.9,17105,17093.9,17104.5,0.019500000402331352],[1742350380000,17104.5,17104.5,17099.4,17099.5,0.020800000056624413],[1742350440000,17099.5,17104,17082.4,17082.5,0.015599999576807022],[1742350500000,17082.4,17105.9,17082.4,17104.9,0.014299999922513962],[1742350560000,17105,17110.5,17104.9,17105,0.019500000402331352],[1742350620000,17104.9,17105,17104.9,17104.9,0.015599999576807022],[1742350680000,17105,17109.5,17104.9,17105,0.014299999922513962],[1742350740000,17109.5,17114,17108.4,17108.5,0.041600000113248825],[1742350800000,17108.5,17129.5,17082.5,17129,0.031199999153614044],[1742350860000,17129.5,17131.5,17107.4,17107.4,0.036400001496076584],[1742350920000,17107.5,17107.5,17107.5,17107.5,0.014299999922513962],[1742350980000,17107.5,17110,17092.5,17109,0.031199999153614044],[1742351040000,17108.5,17110.5,17087.4,17109,0.044199999421834946],[1742351100000,17087.5,17110.5,17087.4,17110.5,0.06565000116825104],[1742351160000,17108.5,17115,17108.4,17108.5,0.037050001323223114],[1742351220000,17087.5,17114.4,17087.4,17109.5,0.035100001841783524],[1742351280000,17109.4,17129.5,17109.4,17124,0.041600000113248825],[1742351340000,17092.5,17134,17092.4,17129,0.053300000727176666],[1742355000000,17062.4,17104.5,17062.4,17094.4,0.027300000190734863],[1742355060000,17094.5,17106,17082.4,17082.5,0.041600000113248825],[1742355120000,17104,17104,17062.4,17072.4,0.036400001496076584],[1742355180000,17094,17095.5,17072.4,17072.4,0.032499998807907104],[1742355240000,17077.5,17099,17077.4,17077.5,0.027300000190734863],[1742355300000,17077.5,17101.5,17077.5,17082.5,0.029899999499320984],[1742355360000,17099,17101.5,17082.4,17082.5,0.029899999499320984],[1742355420000,17082.5,17092.4,17082.5,17089.4,0.024700000882148743],[1742355480000,17082.5,17091.4,17082.4,17089.5,0.015599999576807022],[1742355540000,17089,17089,17062.4,17062.4,0.020800000056624413],[1742355600000,17084.5,17090.4,17062.4,17067.5,0.036400001496076584],[1742355660000,17089,17100.5,17067.4,17067.5,0.035100001841783524],[1742355720000,17067.5,17099,17067.5,17099,0.015599999576807022],[1742355780000,17099,17099,17077.4,17099,0.020800000056624413],[1742355840000,17077.4,17101.5,17077.4,17098.9,0.028599999845027924],[1742355900000,17100,17100,17077.4,17077.5,0.037700001150369644],[1742355960000,17098.9,17099.5,17077.4,17077.5,0.041600000113248825],[1742356020000,17077.4,17077.5,17077.4,17077.5,0.015599999576807022],[1742356080000,17077.5,17084,17077.4,17077.5,0.020800000056624413],[1742356140000,17077.5,17077.5,17077.4,17077.5,0.033799998462200165],[1742356200000,17077.5,17089.5,17057.4,17084,0.04809999838471413],[1742356260000,17084,17084,17052.4,17074.5,0.040300000458955765],[1742356320000,17075.5,17075.5,17052.4,17052.5,0.026000000536441803],[1742356380000,17052.4,17074.5,17047.4,17047.5,0.046799998730421066],[1742356440000,17047.5,17070.4,17047.4,17069.4,0.023399999365210533],[1742356500000,17047.5,17070.4,17047.4,17047.5,0.035100001841783524],[1742356560000,17047.5,17060,17032.4,17060,0.033799998462200165],[1742356620000,17058.9,17064,17054.9,17064,0.020800000056624413],[1742356680000,17065,17070.9,17037.5,17068.9,0.05979999899864197],[1742356740000,17070,17071,17047.4,17047.5,0.031199999153614044],[1742356800000,17047.5,17059,17027.4,17053.5,0.045499999076128006],[1742356860000,17059,17061,17037.4,17060.4,0.037700001150369644],[1742356920000,17064,17064.5,17032.4,17032.4,0.027300000190734863],[1742356980000,17058.5,17065,17058.5,17063.9,0.049400001764297485],[1742357040000,17064.4,17066.9,17032.4,17032.5,0.032499998807907104],[1742357100000,17032.5,17050,17022.5,17045,0.034449998289346695],[1742357160000,17045,17046.5,17022.4,17046,0.041600000113248825],[1742357220000,17046,17046,17022.4,17022.4,0.028599999845027924],[1742357280000,17022.5,17045.9,17022.5,17039.5,0.024700000882148743],[1742357340000,17039.5,17047,17039.4,17039.5,0.06369999796152115],[1742357400000,17043.5,17046.4,17022.4,17022.5,0.032499998807907104],[1742357460000,17022.5,17050,17022.4,17049.5,0.026000000536441803],[1742357520000,17043.9,17052,17022.4,17027.5,0.045499999076128006],[1742357580000,17027.5,17061,17022.5,17059,0.07150000333786011],[1742357640000,17058.9,17058.9,17037.5,17044,0.018200000748038292],[1742357700000,17022.5,17040.9,17017.4,17029,0.033799998462200165],[1742357760000,17029,17038.9,17012.4,17012.4,0.039000000804662704],[1742357820000,17029,17039,17012.4,17039,0.033799998462200165],[1742357880000,17039,17039,17012.4,17038.4,0.022099999710917473],[1742357940000,17038.5,17038.5,17033.9,17034,0.010400000028312206],[1742358000000,17034,17039,17012.4,17039,0.031199999153614044],[1742358060000,17036,17039,17012.5,17038.5,0.029899999499320984],[1742358120000,17033.9,17044,17033.9,17043.5,0.041600000113248825],[1742358180000,17044,17048.5,17043.4,17048.5,0.013000000268220901],[1742358240000,17049.5,17054.4,17048.5,17053.4,0.023399999365210533],[1742358300000,17053.5,17054,17032.4,17054,0.028599999845027924],[1742358360000,17032.4,17054.4,17027.4,17027.4,0.013000000268220901],[1742358420000,17027.5,17046,17027.5,17040.9,0.033799998462200165],[1742358480000,17040,17041.5,17012.4,17039.5,0.042899999767541885],[1742358540000,17039.4,17044.5,17039.4,17039.4,0.015599999576807022],[1742358600000,17039.5,17039.5,17039.4,17039.4,0.010400000028312206],[1742358660000,17044,17044,17012.4,17012.5,0.044199999421834946],[1742358720000,17012.5,17034,17012.4,17033.9,0.015599999576807022],[1742358780000,17034,17036,17012.4,17012.4,0.009100000374019146],[1742358840000,17034.5,17035,17012.4,17034.5,0.016899999231100082],[1742358900000,17033.9,17042.5,17012.4,17017.4,0.045499999076128006],[1742358960000,17039,17046.5,17017.4,17045.4,0.029249999672174454],[1742359020000,17045.5,17050.4,17027.4,17044,0.045499999076128006],[1742359080000,17039,17043.5,17038.9,17038.9,0.011699999682605267],[1742359140000,17038.9,17045,17038.9,17040.4,0.037700001150369644],[1742359200000,17041,17045,17022.4,17044.5,0.041600000113248825],[1742359260000,17022.4,17043.5,17017.4,17039,0.029899999499320984],[1742359320000,17038.9,17045,17038.9,17045,0.027300000190734863],[1742359380000,17045.5,17046.5,17022.4,17044,0.028599999845027924],[1742359440000,17043.9,17044,17038.9,17038.9,0.009100000374019146],[1742359500000,17043.5,17044.5,17043.4,17044.5,0.015599999576807022],[1742359560000,17044.5,17044.5,17017.4,17017.4,0.014299999922513962],[1742359620000,17017.5,17039,17017.5,17030.5,0.037700001150369644],[1742359680000,17029.4,17031.5,17007.4,17030.4,0.031199999153614044],[1742359740000,17029.4,17036.5,17007.4,17035,0.024700000882148743],[1742359800000,17034.5,17040,17033.9,17034.5,0.019500000402331352],[1742359860000,17034.5,17034.5,17017.4,17033.5,0.013000000268220901],[1742359920000,17035.5,17037.5,17034,17034.4,0.040300000458955765],[1742359980000,17035,17043.4,17035,17038.5,0.029899999499320984],[1742360040000,17034.9,17040.5,17034,17035,0.044199999421834946],[1742360100000,17035,17035,17012.4,17031.5,0.036400001496076584],[1742360160000,17032,17034,17007.5,17023.5,0.010400000028312206],[1742360220000,17002.5,17033.5,17002.4,17031.9,0.039650000631809235],[1742360280000,17032,17039.5,17029,17038.5,0.042899999767541885],[1742360340000,17038.4,17038.4,17007.4,17007.5,0.014299999922513962],[1742360400000,17007.4,17033.4,17002.4,17025.5,0.037700001150369644],[1742360460000,17025.5,17030,17002.5,17023.9,0.035100001841783524],[1742360520000,17021.9,17024,17021.9,17022,0.050700001418590546],[1742360580000,17021.9,17030,17002.5,17023.5,0.036400001496076584],[1742360640000,17002.5,17023.5,17002.4,17002.4,0.044199999421834946],[1742360700000,17002.5,17024.5,17002.4,17024,0.041600000113248825],[1742360760000,17024,17026.5,17002.4,17025.9,0.045499999076128006],[1742360820000,17026.5,17026.5,17002.4,17021.5,0.050700001418590546],[1742360880000,17021.4,17022,16992.5,16992.5,0.053300000727176666],[1742360940000,16992.5,17009.9,16992.4,16992.5,0.028599999845027924],[1742361000000,16992.4,17005.5,16992.4,17005,0.039000000804662704],[1742361060000,17005,17014,16987.5,17014,0.045499999076128006],[1742361120000,17013.5,17017,17010,17013.5,0.042899999767541885],[1742361180000,17014,17018.4,16987.4,17009,0.045499999076128006],[1742361240000,17009.4,17010.5,16987.4,16987.5,0.016899999231100082],[1742361300000,17008.5,17010,16987.4,17008.9,0.029899999499320984],[1742361360000,17013.5,17020,16992.4,16992.4,0.049400001764297485],[1742361420000,17013.4,17016,16992.4,16992.5,0.04809999838471413],[1742361480000,17013.5,17014,16987.4,17008.9,0.029899999499320984],[1742361540000,16987.4,17010,16987.4,17003.5,0.029899999499320984],[1742361600000,17004.9,17008.5,16987.4,17003.5,0.050700001418590546],[1742361660000,17003.5,17004.5,16999,17000.4,0.06239999830722809],[1742361720000,17003.5,17008.5,16987.4,16987.4,0.040300000458955765],[1742361780000,16987.5,17008.5,16987.4,16987.5,0.027300000190734863],[1742361840000,17004,17011.9,17004,17009,0.05525000020861626],[1742361900000,17008.9,17009,16987.4,17005.9,0.047449998557567596],[1742361960000,17006,17013.5,17005.5,17013.5,0.06759999692440033],[1742362020000,17013.5,17019.5,17013.5,17018.4,0.035100001841783524],[1742362080000,17018.9,17021.9,17015,17018.9,0.033799998462200165],[1742362140000,17018.4,17020,17014.4,17015,0.053300000727176666],[1742362200000,17013.5,17019.9,16992.4,16992.4,0.0669500008225441],[1742362260000,17013.2,17015.9,16992.4,16992.4,0.037050001323223114],[1742362320000,16992.4,17019.5,16992.4,17015.4,0.05460000038146973],[1742362380000,17019,17019,16987.4,16987.5,0.039000000804662704],[1742362440000,17013.5,17017,16992.5,17015.4,0.049400001764297485],[1742362500000,17016,17018.5,17010.9,17018.5,0.031199999153614044],[1742362560000,17017.4,17019,16992.4,16992.4,0.07410000264644623],[1742362620000,16992.5,17030.5,16992.5,17029.4,0.06109999865293503],[1742362680000,17029.5,17034.5,17002.4,17034.5,0.0604499988257885],[1742362740000,17034.4,17034.5,17012.4,17029.9,0.049400001764297485],[1742362800000,17033.5,17033.5,17012.4,17027.9,0.044199999421834946],[1742362860000,17024.5,17027,16997.4,16997.5,0.053300000727176666],[1742362920000,17018.5,17028.9,17018.5,17028.9,0.035100001841783524],[1742362980000,17026,17029.5,17026,17029,0.027300000190734863],[1742363040000,17025.9,17036.5,17023.4,17034.9,0.035100001841783524],[1742363100000,17036.5,17038.5,17023.9,17025.5,0.03942999988794327],[1742363160000,17026,17032,17023.5,17030.5,0.05590000003576279],[1742363220000,17030.5,17031,17002.4,17022.4,0.06369999796152115],[1742363280000,17022.5,17023.5,17018.9,17020.9,0.05590000003576279],[1742363340000,17019.5,17027,16997.5,17023.5,0.05979999899864197],[1742363400000,17023.4,17023.5,17019.4,17021.5,0.027300000190734863],[1742363460000,17022.4,17027.5,17019.9,17023.9,0.04809999838471413],[1742363520000,17019,17025,16997.4,17025,0.05460000038146973],[1742363580000,17002.5,17023.5,17002.4,17019.5,0.05590000003576279],[1742363640000,17019.9,17021.5,16997.4,16997.5,0.047449998557567596],[1742363700000,16997.5,17034.5,16997.5,17033.4,0.05719999969005585],[1742363760000,17033.5,17042,17033.4,17041.9,0.05525000020861626],[1742363820000,17043.5,17044.5,17017.5,17022.5,0.032499998807907104],[1742363880000,17022.4,17060.4,17022.4,17060,0.032499998807907104]]