[[1742342400000,45801,45832.9,45764,45832.9,0.001879999996162951],[1742342460000,45833,45884,45833,45884,0.0028200000524520874],[1742342520000,45930,45960,45904,45913.9,0.010809999890625477],[1742342580000,45950,45959.9,45890,45890,0.0028200000524520874],[1742342640000,45860,45923,45860,45861.9,0.003759999992325902],[1742342700000,45793.9,45910,45793.9,45910,0.0023499999660998583],[1742342760000,45884,45952,45884,45952,0.005640000104904175],[1742342820000,45952,45972,45884,45971,0.010809999890625477],[1742342880000,45971,45974,45893.9,45974,0.009399999864399433],[1742342940000,45976,46020,45934,45934,0.008460000157356262],[1742343000000,46000,46040,45933.9,46040,0.005169999785721302],[1742343060000,46041,46049,45983.9,46021,0.01018999982625246],[1742343120000,46022,46042,45953.9,46022,0.01597999967634678],[1742343180000,46031.9,46044,45964,45964,0.014100000262260437],[1742343240000,46001.9,46011,45934,45934,0.006579999811947346],[1742343300000,45934,46024,45934,45964,0.01597999967634678],[1742343360000,45964,45989.9,45914,45914,0.01221999991685152],[1742343420000,45913.9,45969.9,45903.9,45904,0.019269999116659164],[1742343480000,45903.9,45966,45903.9,45963,0.018570000305771828],[1742343540000,45962,46040,45904,46026,0.02443999983370304],[1742343600000,46026,46050,45993.9,46004,0.0225600004196167],[1742343660000,46004,46051,46003.9,46009,0.02020999975502491],[1742343720000,46010,46111.9,46009.9,46054,0.018330000340938568],[1742343780000,46090,46103,46043.9,46083,0.011130000464618206],[1742343840000,46090,46100,46023.9,46080,0.019740000367164612],[1742343900000,46080,46113,46034,46034,0.01221999991685152],[1742343960000,46034,46093.9,46023.9,46024,0.02232999913394451],[1742344020000,46024,46096,46023.9,46034,0.0225600004196167],[1742344080000,46034,46100,46033.9,46090.9,0.019509999081492424],[1742344140000,46091.9,46105,46034,46083.9,0.022089999169111252],[1742344200000,46084,46095,46044,46071,0.009870000183582306],[1742344260000,46071,46094.9,46069.9,46094.9,0.008460000157356262],[1742344320000,46100,46100,46043.9,46093.9,0.025849999859929085],[1742344380000,46102.9,46112,46094,46112,0.016450000926852226],[1742344440000,46113,46127,46064,46120,0.022089999169111252],[1742344500000,46122,46133,46074,46084,0.023499999195337296],[1742344560000,46139.9,46151.9,46094,46151.9,0.01597999967634678],[1742344620000,46150,46170,46123.9,46133.9,0.005640000104904175],[1742344680000,46179.9,46180,46133.9,46170,0.00892999954521656],[1742344740000,46104,46152,46093.9,46094,0.007519999984651804],[1742344800000,46094,46173,46084,46114,0.016920000314712524],[1742344860000,46171.9,46172,46113.9,46172,0.009870000183582306],[1742344920000,46172,46232,46172,46232,0.01621999964118004],[1742344980000,46231.9,46231.9,46154,46173.9,0.014100000262260437],[1742345040000,46174,46282,46174,46282,0.018330000340938568],[1742345100000,46280,46289,46223.9,46233.9,0.017629999667406082],[1742345160000,46280,46280,46224,46224,0.003289999905973673],[1742345220000,46278.9,46281,46224,46262,0.008229999803006649],[1742345280000,46259.9,46280,46214,46275,0.014569999650120735],[1742345340000,46279.9,46279.9,46203.9,46270,0.01597999967634678],[1742345400000,46272,46302,46213.9,46301,0.01621999964118004],[1742345460000,46302,46335,46284,46284,0.023970000445842743],[1742345520000,46330,46331,46284,46322,0.011749999597668648],[1742345580000,46320,46322,46283.9,46310,0.003759999992325902],[1742345640000,46254,46302,46223.9,46271,0.027729999274015427],[1742345700000,46271,46309,46223.9,46302.9,0.023269999772310257],[1742345760000,46303,46330,46273.9,46330,0.014569999650120735],[1742345820000,46318.9,46332,46273.9,46300,0.017389999702572823],[1742345880000,46270,46274,46214,46224,0.009399999864399433],[1742345940000,46259.9,46311.9,46253.9,46254,0.02490999922156334],[1742346000000,46254,46254,46253.9,46254,0.010339999571442604],[1742346060000,46253.9,46274,46203.9,46250,0.025380000472068787],[1742346120000,46250,46293,46203.9,46234,0.011749999597668648],[1742346180000,46234,46272,46213.9,46224,0.012690000236034393],[1742346240000,46223.9,46284,46223.9,46278.9,0.013159999623894691],[1742346300000,46279,46279,46213.9,46249,0.013159999623894691],[1742346360000,46204,46220.9,46163.9,46164,0.011749999597668648],[1742346420000,46163.9,46211,46163.9,46191,0.006579999811947346],[1742346480000,46133.9,46182,46133.9,46133.9,0.011749999597668648],[1742346540000,46179,46210,46133.9,46202,0.007519999984651804],[1742346600000,46201,46239,46200.9,46239,0.010809999890625477],[1742346660000,46240,46240,46211.9,46231,0.010339999571442604],[1742346720000,46230.9,46230.9,46209.9,46214.9,0.010579999536275864],[1742346780000,46209.9,46224,46163.9,46208.9,0.019269999116659164],[1742346840000,46202.9,46233.9,46154,46220,0.019039999693632126],[1742346900000,46229,46233,46153.9,46154,0.023499999195337296],[1742346960000,46154,46253,46154,46220,0.023029999807476997],[1742347020000,46220,46220,46134,46201.9,0.01785999909043312],[1742347080000,46191,46191,46134,46134,0.0070500001311302185],[1742347140000,46134,46134,46074,46119.9,0.013159999623894691],[1742347200000,46121,46121.9,46073.9,46112.9,0.013629999943077564],[1742347260000,46113,46133,45993.9,46054,0.015039999969303608],[1742347320000,46053.9,46053.9,45973.9,46043,0.013629999943077564],[1742347380000,46043,46050.9,45983.9,46049.9,0.022089999169111252],[1742347440000,46049.9,46109,46049.9,46103,0.011749999597668648],[1742347500000,46034,46100,46034,46100,0.010809999890625477],[1742347560000,46099.9,46131,46054,46084,0.023499999195337296],[1742347620000,46129,46129,46063.9,46063.9,0.012690000236034393],[1742347680000,46054,46111,46053.9,46053.9,0.014569999650120735],[1742347740000,46108.9,46165,46054,46160,0.009870000183582306],[1742347800000,46094,46151,46093.9,46149,0.006579999811947346],[1742347860000,46149,46151,46094,46149,0.00798999983817339],[1742347920000,46103.9,46104,46083.9,46083.9,0.00610999995842576],[1742347980000,46084,46163,46084,46149,0.010339999571442604],[1742348040000,46152,46153,46093.9,46104,0.013629999943077564],[1742348100000,46104,46174,46104,46114,0.012690000236034393],[1742348160000,46114,46183,46113.9,46180,0.01785999909043312],[1742348220000,46179,46183,46123.9,46134,0.023499999195337296],[1742348280000,46179,46196,46133.9,46195,0.01597999967634678],[1742348340000,46134,46220,46133.9,46134,0.016920000314712524],[1742348400000,46133.9,46181,46133.9,46134,0.016920000314712524],[1742348460000,46134,46134,46133.9,46134,0.01221999991685152],[1742348520000,46134,46134,46133.9,46134,0.01128000020980835],[1742348580000,46133.9,46134,46123.9,46124,0.004699999932199717],[1742348640000,46124,46205,46123.9,46154,0.012690000236034393],[1742348700000,46154,46184,46154,46182,0.013629999943077564],[1742348760000,46182,46182.9,46133.9,46134,0.023970000445842743],[1742348820000,46179,46183,46123.9,46124,0.022089999169111252],[1742348880000,46123.9,46173,46123.9,46173,0.0225600004196167],[1742348940000,46175,46175,46123.9,46123.9,0.016920000314712524],[1742349000000,46124,46155,46123.9,46152.9,0.012690000236034393],[1742349060000,46149,46192,46134,46134,0.016450000926852226],[1742349120000,46144,46193,46143.9,46143.9,0.013949999585747719],[1742349180000,46144,46192,46143.9,46144,0.011749999597668648],[1742349240000,46144,46183.9,46144,46144,0.006579999811947346],[1742349300000,46144,46180,46134,46134,0.003759999992325902],[1742349360000,46133.9,46134,46133.9,46134,0.0028200000524520874],[1742349420000,46134,46186,46123.9,46144,0.015039999969303608],[1742349480000,46134,46194,46134,46144,0.00798999983817339],[1742349540000,46144,46192.9,46134,46180,0.01245999988168478],[1742349600000,46182,46201,46134,46193,0.023499999195337296],[1742349660000,46200,46215,46144,46214,0.023970000445842743],[1742349720000,46211,46221,46163.9,46209.9,0.015039999969303608],[1742349780000,46210,46221,46209.9,46210,0.016920000314712524],[1742349840000,46209.9,46220.9,46153.9,46201,0.015039999969303608],[1742349900000,46202.9,46218.9,46164,46164,0.005640000104904175],[1742349960000,46164,46221,46163.9,46221,0.01128000020980835],[1742350020000,46174,46231,46163.9,46164,0.0028200000524520874],[1742350080000,46164,46225,46163.9,46163.9,0.01221999991685152],[1742350140000,46164,46214,46163.9,46164,0.01597999967634678],[1742350200000,46164,46212,46164,46209.9,0.011749999597668648],[1742350260000,46202,46202,46153.9,46191.9,0.013159999623894691],[1742350320000,46204,46213,46143.9,46180,0.016920000314712524],[1742350380000,46144,46185,46143.9,46144,0.012690000236034393],[1742350440000,46144,46184,46143.9,46144,0.018799999728798866],[1742350500000,46144,46187,46143.9,46181,0.011749999597668648],[1742350560000,46183,46185,46181,46184,0.0023499999660998583],[1742350620000,46182,46183,46133.9,46134,0.01597999967634678],[1742350680000,46179,46179,46104,46104,0.005169999785721302],[1742350800000,46150,46150,46073.9,46110,0.016920000314712524],[1742350860000,46111,46112,46054,46064,0.00892999954521656],[1742350920000,46063.9,46104,46063.9,46102,0.007519999984651804],[1742350980000,46100.9,46100.9,46053.9,46085.9,0.010809999890625477],[1742351040000,46110,46124,46064,46120.9,0.0070500001311302185],[1742351100000,46112,46182,46110.9,46171,0.016920000314712524],[1742351160000,46122,46190,46121.9,46180,0.01128000020980835],[1742351220000,46172,46182,46113.9,46113.9,0.01597999967634678],[1742351280000,46114,46219,46114,46134,0.01152000017464161],[1742351340000,46133.9,46243,46133.9,46240,0.0070500001311302185],[1742355000000,46084,46084,46084,46084,0.00046999999904073775],[1742355060000,46110,46110,46034,46090,0.002589999930933118],[1742355120000,46089.9,46090,46033.9,46034,0.00798999983817339],[1742355180000,46034,46100,46033.9,46091,0.009870000183582306],[1742355240000,46044,46092,46024,46080,0.012690000236034393],[1742355300000,46034,46074,46033.9,46034,0.013629999943077564],[1742355360000,46034,46071,46033.9,46034,0.007519999984651804],[1742355420000,46034,46100,46033.9,46099.9,0.010809999890625477],[1742355480000,46044,46100,46044,46054,0.004699999932199717],[1742355540000,46100.9,46104,46023.9,46069.9,0.016450000926852226],[1742355600000,46070,46100,46069.9,46100,0.009870000183582306],[1742355660000,46093,46104,46043.9,46101,0.007519999984651804],[1742355720000,46110,46120,46063.9,46120,0.010809999890625477],[1742355780000,46113,46113,46063.9,46063.9,0.00798999983817339],[1742355840000,46113,46113,46044,46044,0.015039999969303608],[1742355900000,46054,46093,46044,46044,0.009399999864399433],[1742355960000,46080,46083,46033.9,46082,0.014340000227093697],[1742356020000,46084,46084,46073,46073,0.00610999995842576],[1742356080000,46070,46070,46024,46024,0.003759999992325902],[1742356140000,46014,46024,46014,46023.9,0.0014100000262260437],[1742356200000,46070,46073,46013.9,46071,0.010339999571442604],[1742356260000,46014,46053,46003.9,46049.9,0.015039999969303608],[1742356320000,46050,46060,45984,45984,0.00610999995842576],[1742356380000,45984,46053,45984,45994,0.013629999943077564],[1742356440000,45994,46033,45984,45984,0.00798999983817339],[1742356500000,46030,46045,45983.9,46029.9,0.014100000262260437],[1742356560000,46030,46030,45963.9,46010,0.017160000279545784],[1742356620000,46010,46025,45963.9,46021,0.016920000314712524],[1742356680000,46022.9,46040,46021,46033,0.011749999597668648],[1742356740000,46041,46042,45993.9,45994,0.00892999954521656],[1742356800000,45994,45994,45924,45924,0.003759999992325902],[1742356860000,45970,45970,45923.9,45924,0.003289999905973673],[1742356920000,45913.9,45914,45913.9,45914,0.005169999785721302],[1742356980000,45914,45914,45913.9,45914,0.0028200000524520874],[1742357040000,45913.9,45932,45903.9,45922,0.011749999597668648],[1742357100000,45863.9,45933,45863.9,45912,0.016920000314712524],[1742357160000,45911,45911,45834,45854,0.018799999728798866],[1742357220000,45854,45901,45853.9,45880,0.00892999954521656],[1742357280000,45880,45881,45833.9,45880,0.018799999728798866],[1742357340000,45880,45892,45824,45824,0.020679999142885208],[1742357400000,45824,45862,45813.9,45814,0.02053000032901764],[1742357460000,45814,45863,45813.9,45861,0.017389999702572823],[1742357520000,45857,45865,45804,45804,0.02044999971985817],[1742357580000,45804,45852.9,45803.9,45803.9,0.021150000393390656],[1742357640000,45804,45829,45783.9,45783.9,0.005640000104904175],[1742357700000,45784,45784,45760.9,45761,0.014569999650120735],[1742357760000,45760,45760,45683.9,45683.9,0.014569999650120735],[1742357820000,45684,45730.9,45683.9,45684,0.01128000020980835],[1742357880000,45731,45731,45683.9,45709.9,0.015039999969303608],[1742357940000,45654,45654,45654,45654,0.00046999999904073775],[1742358000000,45634,45690,45633.9,45644,0.014100000262260437],[1742358060000,45644,45730,45643.9,45720,0.017389999702572823],[1742358120000,45721,45723,45721,45723,0.005169999785721302],[1742358180000,45742,45742,45723,45723,0.005640000104904175],[1742358240000,45750,45780,45704,45780,0.011749999597668648],[1742358300000,45780,45792,45734,45790,0.005640000104904175],[1742358360000,45792,45792,45744,45744,0.005640000104904175],[1742358420000,45782,45785,45724,45772,0.00798999983817339],[1742358480000,45779.9,45810,45733.9,45754,0.010339999571442604],[1742358540000,45754,45801,45733.9,45800,0.01221999991685152],[1742358600000,45800.9,45802,45743.9,45802,0.01221999991685152],[1742358660000,45811,45840,45811,45829.9,0.018570000305771828],[1742358720000,45839,45840,45789.9,45790.9,0.010809999890625477],[1742358780000,45804,45820,45764,45808.9,0.011749999597668648],[1742358840000,45805,45805,45744,45791,0.009870000183582306],[1742358900000,45791,45821,45753.9,45811,0.016920000314712524],[1742358960000,45819.9,45824,45810.9,45823,0.00892999954521656],[1742359020000,45824,45843,45810,45842,0.018330000340938568],[1742359080000,45842,45842,45809.9,45810,0.007519999984651804],[1742359140000,45820,45839.9,45773.9,45773.9,0.013159999623894691],[1742359200000,45840,45841,45774,45774,0.01551000028848648],[1742359260000,45774,45774,45773.9,45774,0.0070500001311302185],[1742359320000,45774,45834,45774,45832,0.00892999954521656],[1742359380000,45832,45841,45774,45830,0.01551000028848648],[1742359440000,45829.9,45853,45794,45852,0.01785999909043312],[1742359500000,45850,45855,45794,45794,0.019740000367164612],[1742359560000,45804,45852,45803.9,45804,0.00798999983817339],[1742359620000,45803.9,45844,45783.9,45784,0.014569999650120735],[1742359680000,45829,45840,45784,45830,0.008460000157356262],[1742359740000,45829.9,45833,45784,45831.9,0.006579999811947346],[1742359800000,45835.9,45839.9,45829.9,45830,0.00610999995842576],[1742359860000,45830,45833,45784,45831,0.00798999983817339],[1742359920000,45784,45833,45773.9,45819,0.01597999967634678],[1742359980000,45830,45842,45773.9,45831,0.013629999943077564],[1742360040000,45773.9,45852,45773.9,45794,0.019740000367164612],[1742360100000,45794,45848,45783.9,45784,0.01785999909043312],[1742360160000,45784,45842,45784,45820,0.01551000028848648],[1742360220000,45818.9,45845,45783.9,45841.9,0.012690000236034393],[1742360280000,45841.9,45853.9,45804,45804,0.018799999728798866],[1742360340000,45794,45794,45793.9,45794,0.00798999983817339],[1742360400000,45793.9,45844.9,45763.9,45763.9,0.022089999169111252],[1742360460000,45764,45811,45754,45754,0.010579999536275864],[1742360520000,45802,45804,45753.9,45754,0.004699999932199717],[1742360580000,45754,45803,45753.9,45798.9,0.008460000157356262],[1742360640000,45753.9,45754,45753.9,45754,0.005640000104904175],[1742360700000,45754,45794,45743.9,45749,0.017389999702572823],[1742360760000,45749,45759,45703.9,45754,0.013629999943077564],[1742360820000,45753,45798,45703.9,45794,0.020679999142885208],[1742360880000,45789.9,45794,45703.9,45744,0.014100000262260437],[1742360940000,45744,45788.9,45743.9,45744,0.009399999864399433],[1742361000000,45780,45784,45743.9,45744,0.008460000157356262],[1742361060000,45744,45792.9,45733.9,45771,0.023970000445842743],[1742361120000,45777,45796,45724,45744,0.01785999909043312],[1742361180000,45734,45792,45733.9,45759,0.01597999967634678],[1742361240000,45761,45761,45703.9,45704,0.006579999811947346],[1742361300000,45759,45765,45703.9,45765,0.01128000020980835],[1742361360000,45762.9,45792,45762,45784,0.018330000340938568],[1742361420000,45783.9,45792.9,45733.9,45744,0.019269999116659164],[1742361480000,45793,45793,45714,45770,0.014100000262260437],[1742361540000,45724,45724,45703.9,45704,0.007519999984651804],[1742361600000,45704,45734,45684,45684,0.010339999571442604],[1742361660000,45684,45713,45663.9,45663.9,0.01221999991685152],[1742361720000,45712,45733,45664,45664,0.016450000926852226],[1742361780000,45663.9,45719,45663.9,45673.9,0.01128000020980835],[1742361840000,45674,45745,45674,45742,0.008460000157356262],[1742361900000,45743,45748.9,45729.9,45742.9,0.009399999864399433],[1742361960000,45742,45755,45729.9,45730,0.02232999913394451],[1742362020000,45730,45753,45729.9,45743,0.02020999975502491],[1742362080000,45749.9,45758,45740.9,45751,0.018799999728798866],[1742362140000,45760,45772,45703.9,45760.9,0.027729999274015427],[1742362200000,45770,45774,45723.9,45770,0.012690000236034393],[1742362260000,45773,45780,45704,45704,0.019039999693632126],[1742362320000,45703.9,45795,45703.9,45744,0.02913999930024147],[1742362380000,45792,45795,45733.9,45772,0.018330000340938568],[1742362440000,45775,45775,45724,45760,0.016920000314712524],[1742362500000,45769.9,45769.9,45704,45759.9,0.014100000262260437],[1742362560000,45760,45763,45693.9,45693.9,0.023499999195337296],[1742362620000,45749,45756,45693.9,45704,0.00798999983817339],[1742362680000,45704,45745,45704,45745,0.007519999984651804],[1742362740000,45742,45751,45704,45704,0.008460000157356262],[1742362800000,45752,45755,45683.9,45684,0.0225600004196167],[1742362860000,45729,45730,45663.9,45721,0.023029999807476997],[1742362920000,45719.9,45730,45664,45710,0.021619999781250954],[1742362980000,45710,45721,45663.9,45719,0.01810000091791153],[1742363040000,45719,45737,45674,45722,0.013159999623894691],[1742363100000,45723,45734,45653.9,45700,0.02490999922156334],[1742363160000,45702,45702,45654,45690,0.010809999890625477],[1742363220000,45644,45682,45613.9,45614,0.016450000926852226],[1742363280000,45604,45694.9,45603.9,45673,0.018330000340938568],[1742363340000,45671,45685,45624,45659,0.021630000323057175],[1742363400000,45662,45663,45614,45661,0.010809999890625477],[1742363460000,45663,45663,45603.9,45604,0.016690000891685486],[1742363520000,45649,45658.9,45603.9,45653,0.0225600004196167],[1742363580000,45651,45653,45594,45594,0.01785999909043312],[1742363640000,45639.9,45659,45584,45651,0.00798999983817339],[1742363700000,45651,45676,45639.9,45659,0.013869999907910824],[1742363760000,45663,45680,45639.9,45672,0.01551000028848648],[1742363820000,45678.9,45684,45623.9,45679,0.009399999864399433],[1742363880000,45681,45682,45669.9,45681,0.012690000236034393]]