[[1742342400000,40.16859,40.17049,40.15795,40.16499,63],[1742342460000,40.16509,40.16679,40.16215,40.16329,52.20000076293945],[1742342520000,40.16389,40.16539,40.16215,40.16499,23.399999618530273],[1742342580000,40.16215,40.16329,40.15799,40.16319,28.799999237060547],[1742342640000,40.16319,40.16319,40.15949,40.15949,41.400001525878906],[1742342700000,40.15949,40.15949,40.15799,40.15949,18],[1742342760000,40.15959,40.16019,40.15413,40.15759,55.79999923706055],[1742342820000,40.15689,40.15769,40.15413,40.15769,30.600000381469727],[1742342880000,40.15769,40.15939,40.15413,40.15413,47.70000076293945],[1742342940000,40.15413,40.15589,40.15413,40.15449,9.899999618530273],[1742343000000,40.15589,40.15589,40.15219,40.15219,21.600000381469727],[1742343060000,40.15219,40.15219,40.15219,40.15219,15.300000190734863],[1742343120000,40.15219,40.15413,40.14611,40.15229,34.20000076293945],[1742343180000,40.15359,40.15399,40.15229,40.15369,13.5],[1742343240000,40.15389,40.15399,40.14611,40.15399,20.700000762939453],[1742343300000,40.15399,40.15589,40.15229,40.15589,26.100000381469727],[1742343360000,40.15589,40.15769,40.15413,40.15589,17.100000381469727],[1742343420000,40.15599,40.16319,40.15413,40.16319,19.799999237060547],[1742343480000,40.16319,40.16319,40.16129,40.16129,18],[1742343540000,40.15799,40.16319,40.15799,40.16149,50.400001525878906],[1742343600000,40.16149,40.16319,40.16129,40.16319,35.099998474121094],[1742343660000,40.16319,40.16319,40.15799,40.16179,42.29999923706055],[1742343720000,40.16179,40.16509,40.15799,40.16499,32.400001525878906],[1742343780000,40.16509,40.16859,40.16215,40.16679,30.600000381469727],[1742343840000,40.16679,40.16729,40.16215,40.16689,27.899999618530273],[1742343900000,40.16689,40.16869,40.16215,40.16319,16.200000762939453],[1742343960000,40.16329,40.16329,40.16319,40.16329,2.700000047683716],[1742344020000,40.16149,40.16369,40.16149,40.16329,28.799999237060547],[1742344080000,40.16369,40.16369,40.16215,40.16329,9.899999618530273],[1742344140000,40.16329,40.16329,40.15799,40.16189,33.29999923706055],[1742344200000,40.16189,40.16319,40.16149,40.16215,35.099998474121094],[1742344260000,40.16215,40.16319,40.15799,40.16149,33.29999923706055],[1742344320000,40.16149,40.16209,40.15799,40.15999,29.700000762939453],[1742344380000,40.15999,40.15999,40.15449,40.15589,18.899999618530273],[1742344440000,40.15589,40.15589,40.15449,40.15579,20.700000762939453],[1742344500000,40.15579,40.15949,40.15413,40.15799,53.099998474121094],[1742344560000,40.15839,40.15949,40.15799,40.15799,63.900001525878906],[1742344620000,40.15799,40.15799,40.15413,40.15729,45],[1742344680000,40.15699,40.15699,40.15413,40.15549,42.29999923706055],[1742344740000,40.15549,40.15579,40.15413,40.15413,40.5],[1742344800000,40.15413,40.15413,40.14611,40.15079,21.600000381469727],[1742344860000,40.15079,40.15229,40.15039,40.15039,36],[1742344920000,40.15039,40.15039,40.15029,40.15029,12.600000381469727],[1742344980000,40.15029,40.15029,40.14199,40.14529,48.599998474121094],[1742345040000,40.14629,40.14639,40.14199,40.14569,30.600000381469727],[1742345100000,40.14599,40.14599,40.14199,40.14489,12.600000381469727],[1742345160000,40.14489,40.14669,40.14489,40.14669,31.5],[1742345220000,40.14489,40.14669,40.14489,40.14489,18],[1742345280000,40.14489,40.14529,40.14489,40.14489,27],[1742345340000,40.14489,40.14859,40.14199,40.14709,33.29999923706055],[1742345400000,40.14859,40.14859,40.14199,40.14679,31.5],[1742345460000,40.14679,40.15039,40.14611,40.14679,32.400001525878906],[1742345520000,40.14859,40.15999,40.14611,40.15999,168.3000030517578],[1742345580000,40.15959,40.16219,40.15413,40.15519,203.39999389648438],[1742345640000,40.15559,40.16149,40.14611,40.16139,161.10000610351562],[1742345700000,40.16149,40.16549,40.15795,40.16149,176.39999389648438],[1742345760000,40.15799,40.16329,40.15799,40.16139,93.5999984741211],[1742345820000,40.15959,40.16039,40.15799,40.15799,45.900001525878906],[1742345880000,40.15959,40.15959,40.15799,40.15799,24.299999237060547],[1742345940000,40.15799,40.15959,40.15409,40.15413,69.30000305175781],[1742346000000,40.15499,40.15519,40.15229,40.15449,24.299999237060547],[1742346060000,40.15413,40.15413,40.14611,40.15229,65.69999694824219],[1742346120000,40.15339,40.15339,40.14611,40.15049,25.200000762939453],[1742346180000,40.15049,40.15419,40.15049,40.15419,9],[1742346240000,40.15479,40.15629,40.15479,40.15629,11.699999809265137],[1742346300000,40.15599,40.15599,40.15419,40.15599,18],[1742346360000,40.15709,40.15779,40.14414,40.15549,22.5],[1742346420000,40.15529,40.15799,40.15413,40.15629,36],[1742346480000,40.15599,40.15789,40.15413,40.15719,71.0999984741211],[1742346540000,40.15749,40.15969,40.15413,40.15819,73.80000305175781],[1742346600000,40.15799,40.15969,40.15789,40.15789,17.100000381469727],[1742346660000,40.15799,40.15799,40.15599,40.15599,7.199999809265137],[1742346720000,40.15413,40.15419,40.14611,40.15239,37.79999923706055],[1742346780000,40.14195,40.15419,40.14195,40.15259,41.400001525878906],[1742346840000,40.15299,40.15419,40.14611,40.15149,32.400001525878906],[1742346900000,40.15189,40.15479,40.14611,40.15419,50.400001525878906],[1742346960000,40.15369,40.15969,40.14611,40.15789,48.599998474121094],[1742347020000,40.15789,40.15789,40.15413,40.15599,22.5],[1742347080000,40.15599,40.15769,40.15413,40.15669,40.5],[1742347140000,40.15629,40.15709,40.14611,40.15259,37.79999923706055],[1742347200000,40.15239,40.15259,40.14611,40.15239,29.700000762939453],[1742347260000,40.15239,40.15449,40.14611,40.15419,33.29999923706055],[1742347320000,40.15449,40.15449,40.14611,40.15259,28.799999237060547],[1742347380000,40.15239,40.15389,40.14611,40.15229,26.100000381469727],[1742347440000,40.14611,40.15419,40.14611,40.15239,29.700000762939453],[1742347500000,40.15259,40.15419,40.15239,40.15419,28.799999237060547],[1742347560000,40.15449,40.15449,40.15419,40.15419,3.5999999046325684],[1742347620000,40.15499,40.15629,40.15413,40.15419,36],[1742347680000,40.15419,40.15599,40.15413,40.15599,42.29999923706055],[1742347740000,40.15629,40.15629,40.15413,40.15609,56.70000076293945],[1742347800000,40.15609,40.15709,40.15413,40.15609,38.70000076293945],[1742347860000,40.15609,40.15609,40.14611,40.15239,64.80000305175781],[1742347920000,40.15259,40.15599,40.14611,40.15529,59.400001525878906],[1742347980000,40.15539,40.15629,40.15413,40.15629,63],[1742348040000,40.15599,40.15629,40.15413,40.15479,99],[1742348100000,40.15449,40.15629,40.14195,40.15339,63.900001525878906],[1742348160000,40.15409,40.15419,40.14611,40.15079,58.5],[1742348220000,40.15119,40.15259,40.14611,40.15259,63],[1742348280000,40.15259,40.15599,40.14611,40.15599,45],[1742348340000,40.14195,40.15449,40.14195,40.15239,33.29999923706055],[1742348400000,40.15259,40.15419,40.14611,40.15419,53.099998474121094],[1742348460000,40.15449,40.15589,40.15413,40.15449,24.299999237060547],[1742348520000,40.15419,40.15449,40.15239,40.15239,6.300000190734863],[1742348580000,40.15259,40.15449,40.14611,40.15449,35.099998474121094],[1742348640000,40.15419,40.15799,40.15413,40.15749,33.29999923706055],[1742348700000,40.15749,40.16039,40.15413,40.16039,36],[1742348760000,40.16099,40.16129,40.15799,40.16039,99.9000015258789],[1742348820000,40.15799,40.16039,40.15799,40.15799,47.70000076293945],[1742348880000,40.15609,40.15739,40.15413,40.15479,58.5],[1742348940000,40.15519,40.15949,40.15413,40.15629,31.5],[1742349000000,40.15629,40.15709,40.14611,40.15419,28.799999237060547],[1742349060000,40.15419,40.15449,40.15419,40.15419,27.899999618530273],[1742349120000,40.15419,40.15739,40.15419,40.15739,29.700000762939453],[1742349180000,40.15413,40.15739,40.15413,40.15629,70.19999694824219],[1742349240000,40.15629,40.15629,40.15413,40.15629,37.79999923706055],[1742349300000,40.15599,40.15969,40.15413,40.15889,46.79999923706055],[1742349360000,40.15969,40.16069,40.15799,40.15969,56.70000076293945],[1742349420000,40.16039,40.16039,40.15629,40.15999,38.70000076293945],[1742349480000,40.15959,40.16179,40.15799,40.16149,89.0999984741211],[1742349540000,40.16149,40.16369,40.15799,40.16329,126.9000015258789],[1742349600000,40.16329,40.16519,40.15799,40.16499,68.4000015258789],[1742349660000,40.16549,40.16809,40.16215,40.16549,70.19999694824219],[1742349720000,40.16699,40.16699,40.15949,40.15999,73.80000305175781],[1742349780000,40.15999,40.16159,40.15799,40.15999,53.099998474121094],[1742349840000,40.15799,40.15999,40.15799,40.15969,29.700000762939453],[1742349900000,40.15929,40.15939,40.15799,40.15819,106.19999694824219],[1742349960000,40.15889,40.15969,40.15799,40.15939,49.5],[1742350020000,40.15879,40.16499,40.15799,40.16499,46.79999923706055],[1742350080000,40.16509,40.16849,40.16215,40.16549,43.20000076293945],[1742350140000,40.16549,40.16729,40.16549,40.16679,15.300000190734863],[1742350200000,40.16699,40.16879,40.16215,40.16869,38.70000076293945],[1742350260000,40.16919,40.17049,40.16215,40.16879,22.5],[1742350320000,40.16919,40.17199,40.16215,40.17099,39.599998474121094],[1742350380000,40.17159,40.17229,40.17017,40.17219,42.29999923706055],[1742350440000,40.17017,40.17219,40.16215,40.17049,81.9000015258789],[1742350500000,40.17049,40.17469,40.17017,40.17399,73.80000305175781],[1742350560000,40.17399,40.17569,40.17017,40.17469,77.4000015258789],[1742350620000,40.17469,40.17629,40.17399,40.17449,59.400001525878906],[1742350680000,40.17469,40.17729,40.17399,40.17649,60.29999923706055],[1742350740000,40.17649,40.17839,40.17399,40.17569,59.400001525878906],[1742350800000,40.17489,40.17649,40.17399,40.17649,40.5],[1742350860000,40.17779,40.18069,40.17609,40.17919,36],[1742350920000,40.17819,40.17959,40.17819,40.17819,20.700000762939453],[1742350980000,40.17819,40.17959,40.17819,40.17819,16.200000762939453],[1742351040000,40.17819,40.17819,40.17399,40.17779,13.5],[1742351100000,40.17649,40.17959,40.16215,40.17219,129.60000610351562],[1742351160000,40.17209,40.17229,40.16215,40.16879,24.299999237060547],[1742351220000,40.16879,40.16979,40.16215,40.16979,36.900001525878906],[1742351280000,40.16979,40.17409,40.16979,40.17249,39.599998474121094],[1742351340000,40.17239,40.17249,40.17017,40.17039,31.5],[1742351400000,40.17059,40.17589,40.17017,40.17409,121.5],[1742351460000,40.17239,40.17609,40.17017,40.17589,57.599998474121094],[1742351520000,40.17589,40.17959,40.17395,40.17959,42.29999923706055],[1742351580000,40.17879,40.18349,40.17819,40.18329,36],[1742351640000,40.18349,40.18679,40.18329,40.18529,36],[1742351700000,40.18529,40.18529,40.17819,40.18509,27.899999618530273],[1742351760000,40.18509,40.19079,40.18509,40.18719,40.5],[1742351820000,40.18749,40.18899,40.18621,40.18719,49.5],[1742351880000,40.18719,40.18909,40.18621,40.18909,13.5],[1742351940000,40.18909,40.19089,40.18621,40.19049,18.899999618530273],[1742352000000,40.19079,40.19239,40.18621,40.18869,58.5],[1742352060000,40.18849,40.18999,40.17819,40.18419,63.900001525878906],[1742352120000,40.18459,40.18459,40.17819,40.18139,71.0999984741211],[1742352180000,40.18169,40.18169,40.17819,40.17969,48.599998474121094],[1742352240000,40.17979,40.18169,40.17819,40.18139,24.299999237060547],[1742352300000,40.17819,40.18349,40.17819,40.18319,34.20000076293945],[1742352360000,40.18349,40.18349,40.17819,40.18019,83.69999694824219],[1742352420000,40.18089,40.18089,40.17819,40.18019,36],[1742352480000,40.17979,40.18139,40.17819,40.18049,69.30000305175781],[1742352540000,40.18049,40.18139,40.17819,40.17969,46.79999923706055],[1742352600000,40.17979,40.17979,40.17399,40.17769,57.599998474121094],[1742352660000,40.17399,40.17839,40.17399,40.17769,26.100000381469727],[1742352720000,40.17799,40.17949,40.17769,40.17869,9],[1742352780000,40.17819,40.18119,40.17819,40.17939,31.5],[1742352840000,40.17929,40.17979,40.17399,40.17769,30.600000381469727],[1742352900000,40.17769,40.17979,40.17399,40.17979,42.29999923706055],[1742352960000,40.18019,40.18169,40.17949,40.18129,28.799999237060547],[1742353020000,40.18169,40.18279,40.17819,40.17979,64.80000305175781],[1742353080000,40.18019,40.18139,40.17819,40.17989,70.19999694824219],[1742353140000,40.17909,40.17909,40.17399,40.17649,36],[1742353200000,40.17649,40.17809,40.17399,40.17759,38.70000076293945],[1742353260000,40.17769,40.17989,40.17759,40.17989,45.900001525878906],[1742353320000,40.17989,40.18149,40.17819,40.18149,60.29999923706055],[1742353380000,40.18129,40.18169,40.17819,40.18129,35.099998474121094],[1742353440000,40.18099,40.18359,40.17819,40.18199,48.599998474121094],[1742353500000,40.18199,40.18459,40.18169,40.18389,42.29999923706055],[1742353560000,40.18389,40.18539,40.17819,40.18539,31.5],[1742353620000,40.18609,40.18699,40.17819,40.18539,36.900001525878906],[1742353680000,40.17819,40.18719,40.17819,40.18689,37.79999923706055],[1742353740000,40.18699,40.18719,40.17819,40.18529,39.599998474121094],[1742353800000,40.18509,40.18529,40.18389,40.18389,9.899999618530273],[1742353860000,40.18439,40.18529,40.17819,40.18529,17.100000381469727],[1742353920000,40.17819,40.18529,40.17819,40.18389,17.100000381469727],[1742353980000,40.18459,40.18459,40.17819,40.18359,36],[1742354040000,40.18339,40.18339,40.17989,40.18019,36.900001525878906],[1742354100000,40.17989,40.18089,40.17799,40.17799,30.600000381469727],[1742354160000,40.17729,40.17729,40.17399,40.17429,49.5],[1742354220000,40.17429,40.17469,40.17017,40.17069,50.400001525878906],[1742354280000,40.17139,40.17169,40.16879,40.16879,38.70000076293945],[1742354340000,40.16879,40.17099,40.16215,40.16919,45.900001525878906],[1742354400000,40.16215,40.16879,40.16215,40.16519,45],[1742354460000,40.16215,40.16219,40.15799,40.16029,94.5],[1742354520000,40.16069,40.16129,40.15799,40.15999,49.5],[1742354580000,40.15999,40.16159,40.15799,40.15969,42.29999923706055],[1742354640000,40.15999,40.15999,40.15799,40.15799,44.099998474121094],[1742354700000,40.15819,40.15819,40.15413,40.15609,50.400001525878906],[1742354760000,40.15609,40.15609,40.14611,40.15419,56.70000076293945],[1742354820000,40.15409,40.15419,40.14611,40.15259,43.20000076293945],[1742354880000,40.15259,40.15299,40.14611,40.15039,62.099998474121094],[1742354940000,40.14611,40.15239,40.14611,40.15119,123.30000305175781],[1742355000000,40.15149,40.15239,40.14611,40.15079,67.5],[1742355060000,40.15209,40.15559,40.14611,40.15559,98.0999984741211],[1742355120000,40.15419,40.15769,40.15399,40.15669,36],[1742355180000,40.15629,40.15709,40.15413,40.15599,75.5999984741211],[1742355240000,40.15629,40.16039,40.15413,40.15969,80.0999984741211],[1742355300000,40.15969,40.16339,40.15799,40.16309,72],[1742355360000,40.16309,40.16519,40.16215,40.16499,43.20000076293945],[1742355420000,40.16499,40.16549,40.16215,40.16339,52.20000076293945],[1742355480000,40.16219,40.16339,40.15799,40.16339,40.5],[1742355540000,40.16339,40.16549,40.15799,40.16549,13.5],[1742355600000,40.16589,40.17739,40.16215,40.17579,85.5],[1742355660000,40.17609,40.17759,40.17399,40.17759,124.19999694824219],[1742355720000,40.17789,40.17789,40.17017,40.17029,37.79999923706055],[1742355780000,40.17029,40.17129,40.17017,40.17059,49.5],[1742355840000,40.17029,40.17059,40.17029,40.17029,49.5],[1742355900000,40.17029,40.17059,40.17029,40.17029,34.20000076293945],[1742355960000,40.17029,40.18429,40.17029,40.17389,83.69999694824219],[1742356020000,40.18489,40.18599,40.17819,40.18519,49.5],[1742356080000,40.17819,40.18489,40.17819,40.18449,70.19999694824219],[1742356140000,40.18439,40.18459,40.16524,40.17209,77.4000015258789],[1742356200000,40.17209,40.17239,40.17017,40.17239,16.200000762939453],[1742356260000,40.17209,40.17239,40.17209,40.17239,41.400001525878906],[1742356320000,40.17209,40.17239,40.17017,40.17029,31.5],[1742356380000,40.17059,40.17139,40.16555,40.17029,101.69999694824219],[1742356440000,40.17079,40.17499,40.17017,40.17209,516.5999755859375],[1742356500000,40.17319,40.17609,40.17017,40.17459,549.9000244140625],[1742356560000,40.17519,40.17829,40.17399,40.17639,594],[1742356620000,40.17749,40.18209,40.17399,40.17939,509.3999938964844],[1742356680000,40.17999,40.18239,40.17819,40.18029,467.1000061035156],[1742356740000,40.18079,40.18159,40.17399,40.17579,335.70001220703125],[1742356800000,40.17399,40.17459,40.17029,40.17059,45],[1742356860000,40.17029,40.18159,40.17029,40.17629,58.5],[1742356920000,40.17649,40.17649,40.17017,40.17429,34.20000076293945],[1742356980000,40.17459,40.17619,40.17017,40.17429,42.29999923706055],[1742357040000,40.17429,40.17449,40.17017,40.17249,18.899999618530273],[1742357100000,40.17249,40.17789,40.17017,40.17729,41.400001525878906],[1742357160000,40.17789,40.17789,40.17789,40.17789,18.899999618530273],[1742357220000,40.17789,40.17969,40.17789,40.17799,50.400001525878906],[1742357280000,40.17799,40.17799,40.17449,40.17449,18],[1742357340000,40.17609,40.17619,40.17017,40.17439,18],[1742357400000,40.17469,40.17469,40.17017,40.17439,26.100000381469727],[1742357460000,40.17469,40.17469,40.17017,40.17439,35.099998474121094],[1742357520000,40.17439,40.17439,40.15799,40.15799,64.80000305175781],[1742357580000,40.15799,40.16079,40.15799,40.15929,46.79999923706055],[1742357640000,40.15929,40.16189,40.15749,40.15749,41.400001525878906],[1742357700000,40.15749,40.16009,40.15749,40.16009,33.29999923706055],[1742357760000,40.16169,40.16169,40.15799,40.16169,26.100000381469727],[1742357820000,40.16189,40.16349,40.15799,40.16189,36],[1742357880000,40.16169,40.16349,40.16109,40.16349,30.600000381469727],[1742357940000,40.16349,40.16559,40.16215,40.16529,15.300000190734863],[1742358000000,40.16509,40.16509,40.16215,40.16479,26.100000381469727],[1742358060000,40.16479,40.16629,40.16479,40.16619,23.399999618530273],[1742358120000,40.16629,40.16689,40.16509,40.16669,17.100000381469727],[1742358180000,40.16479,40.16479,40.15829,40.15929,59.400001525878906],[1742358240000,40.15929,40.15929,40.15749,40.15809,47.70000076293945],[1742358300000,40.15769,40.15929,40.15769,40.15929,7.199999809265137],[1742358360000,40.15799,40.17299,40.15749,40.17299,48.599998474121094],[1742358420000,40.17299,40.17299,40.15799,40.17099,120.5999984741211],[1742358480000,40.17109,40.17109,40.16215,40.16769,29.700000762939453],[1742358540000,40.16739,40.17109,40.16215,40.17109,63.900001525878906],[1742358600000,40.17109,40.17279,40.15795,40.16889,41.400001525878906],[1742358660000,40.16929,40.16959,40.16889,40.16889,14.399999618530273],[1742358720000,40.16899,40.16899,40.14992,40.15413,42.29999923706055],[1742358780000,40.15413,40.15413,40.14769,40.15379,14.399999618530273],[1742358840000,40.15569,40.15569,40.15413,40.15413,36],[1742358900000,40.15413,40.15749,40.15413,40.15729,31.5],[1742358960000,40.15709,40.16479,40.15709,40.16479,27],[1742359020000,40.16215,40.16469,40.15799,40.15929,36],[1742359080000,40.15949,40.16049,40.15799,40.15909,36.900001525878906],[1742359140000,40.15899,40.15929,40.15413,40.15769,46.79999923706055],[1742359200000,40.15839,40.15839,40.1503,40.15749,20.700000762939453],[1742359260000,40.15749,40.15749,40.15413,40.15579,45.900001525878906],[1742359320000,40.15579,40.15679,40.14611,40.15269,46.79999923706055],[1742359380000,40.15289,40.15379,40.14611,40.15379,11.699999809265137],[1742359440000,40.15379,40.15379,40.15249,40.15369,8.100000381469727],[1742359500000,40.15379,40.16099,40.15369,40.15489,30.600000381469727],[1742359560000,40.15399,40.15399,40.14611,40.15369,24.299999237060547],[1742359620000,40.15379,40.15379,40.15209,40.15379,27.899999618530273],[1742359680000,40.15379,40.15399,40.14611,40.15379,10.800000190734863],[1742359740000,40.15399,40.15399,40.14611,40.14829,45.900001525878906],[1742359800000,40.14849,40.15289,40.14849,40.15069,18],[1742359860000,40.15109,40.15119,40.14611,40.15109,36.900001525878906],[1742359920000,40.15109,40.15149,40.14611,40.15009,46.79999923706055],[1742359980000,40.15009,40.15009,40.14611,40.14649,41.400001525878906],[1742360040000,40.14659,40.14829,40.14611,40.14659,37.79999923706055],[1742360100000,40.14649,40.16359,40.14519,40.16299,56.70000076293945],[1742360160000,40.16279,40.16549,40.16215,40.16429,55.79999923706055],[1742360220000,40.16429,40.16429,40.15799,40.16409,49.5],[1742360280000,40.16409,40.16669,40.16215,40.16629,33.29999923706055],[1742360460000,40.17489,40.17739,40.17329,40.17739,30.600000381469727],[1742360520000,40.17989,40.17989,40.17739,40.17739,20.700000762939453],[1742361000000,40.17889,40.17889,40.17889,40.17889,0.8999999761581421],[1742361060000,40.18049,40.18179,40.18019,40.18179,2.700000047683716],[1742361120000,40.18459,40.18459,40.18459,40.18459,0.8999999761581421],[1742361180000,40.18459,40.18459,40.17379,40.17379,19.799999237060547],[1742361240000,40.18839,40.18839,40.18799,40.18839,12.600000381469727],[1742361300000,40.18839,40.19089,40.18621,40.18999,28.799999237060547],[1742361360000,40.18809,40.19119,40.18621,40.18621,41.400001525878906],[1742361420000,40.19009,40.19299,40.18809,40.19299,67.5],[1742361480000,40.19289,40.19629,40.18999,40.19389,45.45000076293945],[1742361540000,40.19379,40.19379,40.18439,40.18939,77.4000015258789],[1742361600000,40.18939,40.19179,40.17612,40.18999,38.70000076293945],[1742361660000,40.18621,40.18979,40.17376,40.17376,10.800000190734863],[1742361840000,40.18239,40.18329,40.17819,40.18329,3.5999999046325684],[1742361900000,40.19389,40.19389,40.17272,40.17272,6.300000190734863],[1742361960000,40.20419,40.20419,40.20419,40.20419,0.8999999761581421],[1742362020000,40.18399,40.18399,40.16893,40.18399,24.299999237060547],[1742362080000,40.18399,40.19819,40.17273,40.19599,58.5],[1742362140000,40.19599,40.19739,40.17889,40.19599,92.69999694824219],[1742362200000,40.18128,40.19739,40.18128,40.19729,121.5],[1742362260000,40.18277,40.19739,40.18277,40.19689,59.400001525878906],[1742362620000,40.19329,40.19329,40.19329,40.19329,1.7999999523162842],[1742362860000,40.19459,40.19469,40.19459,40.19459,7.199999809265137],[1742362980000,40.19349,40.19359,40.18621,40.19199,38.70000076293945],[1742363040000,40.19199,40.19289,40.17336,40.17336,71.0999984741211],[1742363520000,40.19919,40.19919,40.19919,40.19919,0.8999999761581421],[1742363580000,40.19929,40.19929,40.19423,40.19729,18.899999618530273],[1742363640000,40.19369,40.19369,40.19369,40.19369,1.7999999523162842],[1742363700000,40.19619,40.19619,40.19449,40.19529,26.100000381469727],[1742363760000,40.19519,40.19619,40.19423,40.19599,46.79999923706055],[1742363820000,40.19423,40.19619,40.18999,40.19599,76.5],[1742363880000,40.19539,40.20449,40.18513,40.18513,58.5],[1742364060000,40.20559,40.20869,40.20479,40.20829,27],[1742364120000,40.20459,40.20639,40.20459,40.20639,12.600000381469727],[1742364180000,40.20639,40.21459,40.20639,40.21369,9.899999618530273],[1742364240000,40.21369,40.21369,40.19423,40.19919,57.599998474121094],[1742364300000,40.19909,40.19909,40.19909,40.19909,5.400000095367432],[1742364360000,40.19469,40.20189,40.18999,40.20169,78.30000305175781],[1742364420000,40.20189,40.20629,40.19423,40.20629,58.5],[1742364480000,40.20629,40.20819,40.19423,40.20179,28.799999237060547],[1742364540000,40.19423,40.20179,40.19423,40.19629,99.9000015258789],[1742364600000,40.19629,40.19999,40.18134,40.19999,48.599998474121094],[1742364660000,40.19919,40.19929,40.19423,40.19629,48.599998474121094],[1742364720000,40.19629,40.19639,40.18999,40.19449,41.400001525878906],[1742364780000,40.19449,40.19629,40.19423,40.19629,61.20000076293945],[1742364840000,40.19889,40.20099,40.18995,40.19449,101.69999694824219],[1742364900000,40.19449,40.19489,40.19399,40.19449,26.549999237060547],[1742364960000,40.19449,40.20639,40.19449,40.19909,42.720001220703125],[1742365020000,40.19909,40.20359,40.19909,40.20279,43.439998626708984],[1742365080000,40.20279,40.20279,40.19719,40.19799,86.45999908447266],[1742365140000,40.19799,40.20119,40.18809,40.19929,30.56999969482422],[1742365200000,40.19929,40.19929,40.18239,40.18239,49.04999923706055],[1742365260000,40.18239,40.18259,40.17395,40.17719,109.41000366210938],[1742365320000,40.17719,40.17889,40.17709,40.17889,36.060001373291016],[1742365380000,40.17795,40.17889,40.17339,40.17339,58.86000061035156],[1742365440000,40.17339,40.17519,40.17339,40.17419,71.81999969482422],[1742365500000,40.17419,40.19479,40.17339,40.17339,92.37000274658203],[1742365560000,40.17399,40.17699,40.17399,40.17649,67.73999786376953],[1742365620000,40.17709,40.18749,40.17479,40.17819,64.26000213623047],[1742365680000,40.17819,40.18579,40.17709,40.17709,35.790000915527344],[1742365740000,40.17709,40.17899,40.17709,40.17889,38.52000045776367],[1742365800000,40.17889,40.19435,40.17529,40.17529,66.69000244140625],[1742365860000,40.17529,40.21675,40.17339,40.18635,23.579999923706055],[1742365920000,40.17879,40.21955,40.17339,40.19395,38.66999816894531],[1742365980000,40.19395,40.20195,40.17819,40.18169,81.44999694824219],[1742366040000,40.18169,40.19439,40.18119,40.19089,125.58000183105469],[1742366100000,40.19089,40.19449,40.19089,40.19379,67.3499984741211],[1742366280000,40.24875,40.25875,40.19709,40.22595,22.170000076293945],[1742366340000,40.22595,40.22595,40.19339,40.20195,33.540000915527344],[1742366400000,40.20115,40.22799,40.18919,40.21449,19.350000381469727],[1742366460000,40.21539,40.22549,40.18999,40.22549,42.9900016784668],[1742366520000,40.22679,40.22699,40.22155,40.22369,123.93000030517578],[1742366580000,40.22359,40.22799,40.22099,40.22279,123.95999908447266],[1742366640000,40.22279,40.24279,40.22279,40.22649,39.33000183105469],[1742366700000,40.22729,40.23819,40.22729,40.23819,78.08999633789062],[1742366760000,40.23819,40.24089,40.23609,40.24009,85.7699966430664],[1742366820000,40.24009,40.24169,40.23999,40.24009,38.4900016784668],[1742366880000,40.24235,40.24235,40.24235,40.24235,0.8999999761581421],[1742366940000,40.24189,40.27719,40.24189,40.27629,49.79999923706055],[1742367000000,40.27649,40.28729,40.27289,40.28719,134.6699981689453],[1742367060000,40.28675,40.29059,40.25399,40.26729,115.5],[1742367120000,40.26639,40.26729,40.25037,40.26635,117.1500015258789],[1742367180000,40.25402,40.26279,40.24235,40.24829,102.1500015258789],[1742367240000,40.24799,40.26549,40.24719,40.26549,40.77000045776367],[1742367300000,40.27639,40.27639,40.24759,40.24759,62.459999084472656],[1742367360000,40.26349,40.28199,40.25999,40.28199,53.189998626708984],[1742367420000,40.28195,40.28289,40.26289,40.28289,145.77000427246094],[1742367480000,40.28239,40.28239,40.26641,40.27749,113.45999908447266],[1742367540000,40.27749,40.29555,40.26641,40.29475,66.41999816894531],[1742367600000,40.29475,40.29955,40.28155,40.28879,86.94000244140625],[1742367660000,40.28879,40.29599,40.22971,40.28879,129.50999450683594],[1742367720000,40.28879,40.31039,40.26654,40.29959,165.1199951171875],[1742367780000,40.29839,40.31559,40.24208,40.29409,280.55999755859375],[1742367840000,40.29399,40.29439,40.25827,40.27769,237.08999633789062],[1742367900000,40.27709,40.29229,40.21339,40.28509,191.22000122070312],[1742367960000,40.28679,40.28889,40.27443,40.28029,127.88999938964844],[1742368020000,40.28029,40.31409,40.26999,40.31219,85.2300033569336],[1742368080000,40.31219,40.33039,40.30319,40.30499,86.5199966430664],[1742368140000,40.30499,40.33579,40.30199,40.32319,130.2899932861328],[1742368200000,40.32315,40.38479,40.25939,40.32289,74.7300033569336],[1742368260000,40.32235,40.50649,40.32089,40.45569,61.650001525878906],[1742368320000,40.53899,40.69783,40.45835,40.51759,116.06999969482422],[1742368380000,40.51715,40.55447,40.46459,40.51079,111.56999969482422],[1742368440000,40.51189,40.5502,40.45395,40.51879,168.3000030517578],[1742368500000,40.52909,40.55715,40.47705,40.52569,178.32000732421875],[1742368560000,40.52559,40.64543,40.52099,40.53829,153.4499969482422],[1742368620000,40.53909,40.60239,40.53729,40.58809,67.05000305175781],[1742368680000,40.58755,40.63569,40.5732,40.59719,126.72000122070312],[1742368740000,40.59719,40.65739,40.58289,40.59349,69.98999786376953],[1742368800000,40.59349,40.72799,40.5527,40.62355,74.19000244140625],[1742368860000,40.63139,40.70829,40.55999,40.70719,123.30000305175781],[1742368920000,40.70679,40.78959,40.63533,40.66999,124.19999694824219],[1742368980000,40.66999,40.70989,40.61352,40.67749,186.66000366210938],[1742369040000,40.69899,40.76439,40.64973,40.70059,127.37999725341797],[1742369100000,40.70249,40.71666,40.63671,40.70099,214.55999755859375],[1742369160000,40.69147,40.83734,40.69147,40.82639,301.95001220703125],[1742369220000,40.82182,40.97557,40.77704,40.91881,209.49000549316406],[1742369280000,40.91916,40.99721,40.89119,40.98279,314.1000061035156],[1742369340000,40.98279,41.37217,40.98279,41.26995,367.2900085449219],[1742369400000,41.26995,41.48119,41.26795,41.47669,41.279998779296875],[1742369460000,41.76279,41.98479,41.76059,41.95727,11.25],[1742369520000,41.76159,41.96319,41.58419,41.79875,14.670000076293945],[1742369580000,41.97339,42.29469,41.97339,42.15249,73.47000122070312],[1742369640000,42.22405,42.28359,42.05929,42.27779,176.33999633789062],[1742369700000,42.27141,42.76063,42.25395,42.71279,126],[1742369760000,42.71279,42.86519,42.64767,42.84969,104.04000091552734],[1742369820000,43.38819,43.67529,43.38819,43.62779,126],[1742369880000,43.62579,44.11209,43.61877,44.09928,314.70001220703125],[1742369940000,44.01977,44.01977,44.01908,44.01908,9.899999618530273],[1742373360000,42.53636,42.54602,42.52803,42.54566,108],[1742374260000,42.71073,42.71327,42.71073,42.71327,1.5700000524520874],[1742374320000,42.79708,42.79708,42.58712,42.58712,0.5400000214576721],[1742374380000,42.77345,42.77424,42.5524,42.55348,22.270000457763672],[1742374440000,42.55388,42.60537,42.40329,42.47743,62.81999969482422],[1742374500000,42.5381,42.62856,42.49059,42.57659,26.489999771118164],[1742374560000,42.57971,42.59886,42.47612,42.52173,28.780000686645508],[1742374620000,42.54996,42.62626,42.54996,42.55405,22.1200008392334],[1742374680000,42.62484,42.65289,42.55621,42.59925,20.649999618530273],[1742374740000,42.59893,42.71755,42.59893,42.70615,25.989999771118164],[1742374800000,42.51375,42.66574,42.51375,42.64685,44.54999923706055],[1742374860000,42.68953,42.69435,42.60083,42.60571,21.520000457763672],[1742374920000,42.45306,42.51952,42.25932,42.25932,28.139999389648438],[1742374980000,42.23185,42.39825,42.2285,42.37654,28.3700008392334],[1742375040000,42.50586,42.52029,42.21909,42.38749,34.599998474121094],[1742375100000,42.41254,42.67877,42.41254,42.67877,17.8799991607666],[1742375160000,42.60327,42.60335,42.54055,42.56094,19.969999313354492],[1742375220000,42.56565,42.58192,42.53761,42.55866,25.989999771118164],[1742375280000,42.55905,42.66583,42.55905,42.615,21.809999465942383],[1742375340000,42.61269,42.71682,42.59295,42.61132,26.920000076293945],[1742375400000,42.62077,42.62077,42.55574,42.55652,8.399999618530273],[1742375460000,42.55613,42.56766,42.45828,42.45906,18.600000381469727],[1742375520000,42.46023,42.46023,42.23271,42.34158,18],[1742375580000,42.39729,42.46951,42.38258,42.39971,84.08999633789062],[1742375640000,42.40049,42.46789,42.36654,42.45631,30.09000015258789],[1742375700000,42.47808,42.48393,42.46737,42.47762,29.100000381469727],[1742375760000,42.47723,42.68612,42.4032,42.4032,82.33999633789062],[1742375820000,42.40465,42.44246,42.35675,42.39907,30.1299991607666],[1742375880000,42.39791,42.47502,42.33863,42.4587,246.91000366210938],[1742375940000,42.45966,42.51238,42.44125,42.46207,264.6000061035156],[1742376000000,42.4621,42.48738,42.46084,42.48598,318.6000061035156],[1742376060000,42.48632,42.49921,42.48632,42.49839,415.79998779296875],[1742376120000,42.49846,42.50424,42.23049,42.31005,212.64999389648438],[1742376180000,42.24836,42.41834,42.19428,42.20342,75.16000366210938],[1742376240000,42.20488,42.20526,42.19126,42.19165,30.25],[1742376300000,42.19165,42.37214,42.16025,42.16892,75.43000030517578],[1742376360000,42.16892,42.44404,42.16892,42.44253,184.6300048828125],[1742376420000,42.44253,42.44254,42.20371,42.25686,93.43000030517578],[1742376480000,42.25647,42.33561,42.2557,42.27876,21.190000534057617],[1742376540000,42.28428,42.36526,42.20934,42.23805,65.37000274658203],[1742376600000,42.23748,42.40713,42.2286,42.24171,24.1299991607666],[1742376660000,42.24133,42.25411,42.07459,42.25039,117.22000122070312],[1742376720000,42.25018,42.31652,42.17785,42.18907,434.6700134277344],[1742376780000,42.14406,42.32035,42.06502,42.14854,104.83999633789062],[1742376840000,42.14584,42.31082,42.14429,42.15147,131.66000366210938],[1742376900000,42.15186,42.31876,42.03748,42.22795,133.14999389648438],[1742376960000,42.22813,42.23338,42.17221,42.18424,369.8999938964844],[1742377020000,42.18437,42.24955,41.93265,41.93998,234.1999969482422],[1742377080000,41.93998,42.31528,41.93989,42.27305,280.79998779296875],[1742377140000,42.27261,42.27285,42.04189,42.18941,168.22000122070312],[1742377200000,42.18945,42.28201,42.04729,42.27777,122.0999984741211],[1742377260000,42.27777,42.27777,42.26992,42.27093,256.5],[1742377320000,42.2709,42.3095,42.17083,42.17083,214.19000244140625],[1742377380000,42.17122,42.30348,42.16658,42.27171,135.57000732421875],[1742377440000,42.27171,42.31256,42.12982,42.24307,175.25999450683594],[1742377500000,42.24307,42.51419,42.15884,42.25369,186.83999633789062],[1742377560000,42.25372,42.3595,42.22668,42.22668,163.35000610351562],[1742377620000,42.22745,42.47562,42.22629,42.30986,128.19000244140625],[1742377680000,42.30983,42.41802,42.27676,42.34563,83.97000122070312],[1742377740000,42.35006,42.43777,42.29034,42.30833,220.35000610351562],[1742377800000,42.30832,42.30864,42.29321,42.30223,347.8500061035156],[1742377860000,42.30174,42.66941,42.3017,42.46655,360.989990234375],[1742377920000,42.57399,42.57564,42.38649,42.54827,131.3000030517578],[1742377980000,42.54827,42.65643,42.20415,42.20415,381],[1742378040000,42.20221,42.47278,42.20221,42.45449,131.32000732421875],[1742378100000,42.18613,42.32981,42.18574,42.32705,198.8800048828125],[1742378160000,42.32652,42.70736,42.29595,42.54969,166.10000610351562],[1742378220000,42.5493,42.63035,42.28573,42.38466,84.5],[1742378280000,42.3868,42.68807,42.3868,42.67381,263.45001220703125],[1742378340000,42.68822,42.69768,42.38855,42.47198,97.54000091552734],[1742378400000,42.49955,42.57829,42.49276,42.54,112.63999938964844],[1742378460000,42.53983,42.82605,42.4963,42.82605,89.98999786376953],[1742378520000,42.56366,42.74045,42.55609,42.56244,113.88999938964844],[1742378580000,42.56204,42.65335,42.54389,42.55037,216.2899932861328],[1742378640000,42.5435,42.66686,42.54194,42.66666,109.19999694824219],[1742378700000,42.66675,42.72214,42.58547,42.58547,196.7899932861328],[1742378760000,42.59706,42.6038,42.48441,42.54096,39.59000015258789],[1742378820000,42.54096,42.65286,42.40195,42.53419,148.75],[1742378880000,42.48715,42.62792,42.47839,42.61997,143.99000549316406],[1742378940000,42.62,42.65693,42.44497,42.44879,226.91000366210938],[1742379000000,42.16339,42.32241,42.14546,42.17792,150.66000366210938],[1742379060000,42.2002,42.40249,42.2002,42.32241,287.6499938964844],[1742379120000,42.32202,42.47077,42.16566,42.23941,195.4499969482422],[1742379180000,42.23885,42.4459,42.16186,42.21228,288.8599853515625],[1742379240000,42.21138,42.39209,42.21021,42.26784,128],[1742379300000,42.27079,42.56042,42.22387,42.45647,202.4600067138672],[1742379360000,42.45647,42.51124,42.27142,42.30118,177.8800048828125],[1742379420000,42.30195,42.515,42.29084,42.4876,134.99000549316406],[1742379480000,42.4876,42.4876,42.27479,42.2854,227.9600067138672],[1742379540000,42.29362,42.46073,42.28344,42.30183,29.229999542236328],[1742379600000,42.302,42.49073,42.29568,42.47668,155.97000122070312],[1742379660000,42.47668,42.5193,42.27852,42.32315,220.72000122070312],[1742379720000,42.33369,42.45731,42.19075,42.22251,162.2100067138672],[1742379780000,42.22251,42.3109,42.02543,42.20054,244.8000030517578],[1742379840000,42.13422,42.21579,41.98089,42.07137,228.74000549316406],[1742379900000,42.07137,42.26105,41.94976,42.16012,283.19000244140625],[1742379960000,41.91286,42.21492,41.91286,41.99116,135.50999450683594],[1742380020000,41.99,42.20749,41.98965,42.19816,142.1699981689453],[1742380080000,42.06539,42.25206,42.03794,42.24813,145.67999267578125],[1742380140000,42.24813,42.31828,42.0556,42.28765,136.75],[1742380200000,42.2515,42.28225,42.23382,42.26913,191.6999969482422],[1742380260000,42.26913,42.30833,42.25741,42.3082,199.8000030517578],[1742380320000,42.30822,42.31308,42.09386,42.11015,112.5199966430664],[1742380380000,42.10822,42.25077,42.0669,42.0669,123.5],[1742380440000,42.07995,42.08717,42.0661,42.08717,63.849998474121094],[1742380500000,42.08679,42.23611,42.07285,42.18564,174.88999938964844],[1742380560000,42.18705,42.23404,42.0204,42.15176,155.97999572753906],[1742380620000,42.15176,42.16369,42.03621,42.04149,144.85000610351562],[1742380680000,42.0411,42.11918,41.93111,42.01127,114.20999908447266],[1742380740000,42.01127,42.04184,41.87068,41.95763,426.57000732421875],[1742380800000,41.95763,41.96743,41.76692,41.76692,421.20001220703125],[1742380860000,41.80781,41.8104,41.56142,41.60829,340.20001220703125],[1742380920000,41.60829,41.64351,41.60829,41.62973,340.20001220703125],[1742380980000,41.62973,41.64845,41.4445,41.63903,147.5500030517578],[1742381040000,41.63903,41.78929,41.47489,41.55761,291.5299987792969],[1742381100000,41.56066,41.83295,41.56066,41.78397,270.510009765625],[1742381160000,41.78343,41.83112,41.68372,41.74455,261.8999938964844],[1742381220000,41.74455,41.88462,41.72326,41.78072,413.70001220703125],[1742381280000,41.78408,41.99347,41.72468,41.96372,442.6499938964844],[1742381340000,41.96442,41.98868,41.85406,41.86624,163.86000061035156],[1742381400000,41.98329,42.0079,41.85712,41.9253,214.33999633789062],[1742381460000,41.9253,41.94242,41.77459,41.78317,223.13999938964844],[1742381520000,41.78327,41.88448,41.69764,41.72768,180.66000366210938],[1742381580000,41.72712,41.87597,41.71416,41.8476,259.7200012207031],[1742381640000,41.84709,41.86944,41.7631,41.78328,353.70001220703125],[1742381700000,41.78313,41.90343,41.71636,41.80026,356.8399963378906],[1742381760000,41.80026,41.81861,41.73305,41.76591,179.74000549316406],[1742381820000,41.76661,41.90738,41.70163,41.79326,169.75999450683594],[1742381880000,41.79327,41.8643,41.79327,41.86421,272.70001220703125],[1742381940000,41.86435,41.91476,41.79096,41.86187,420.29998779296875],[1742382000000,41.8619,41.87799,41.72883,41.80515,326.4700012207031],[1742382060000,41.80495,41.86728,41.68862,41.72341,328.70001220703125],[1742382120000,41.7215,41.863,41.71997,41.8107,297.5199890136719],[1742382180000,41.8107,41.84704,41.70831,41.82787,141.83999633789062],[1742382240000,41.82812,41.8753,41.80537,41.87263,86.4000015258789],[1742382300000,41.87247,41.87253,41.86302,41.86653,207.89999389648438],[1742382360000,41.86654,41.86988,41.77177,41.82579,342.8999938964844],[1742382420000,41.82538,41.84085,41.78896,41.83172,440.1000061035156],[1742382480000,41.82657,41.8448,41.7788,41.78806,386.1000061035156],[1742382540000,41.80094,41.82737,41.79028,41.79546,234.89999389648438],[1742382600000,41.79538,41.82644,41.79295,41.82473,261.8999938964844],[1742382660000,41.82471,41.85981,41.76918,41.7748,432],[1742382720000,41.80706,41.80706,41.74087,41.75659,310.5],[1742382780000,41.75687,41.81542,41.71018,41.78069,429.29998779296875],[1742382840000,41.81124,41.8486,41.74355,41.74355,340.20001220703125],[1742382900000,41.74293,41.7788,41.73777,41.7741,283.5],[1742382960000,41.77408,41.81963,41.72338,41.79634,475.20001220703125],[1742383020000,41.79627,41.80075,41.74981,41.75149,267.29998779296875],[1742383080000,41.75148,41.77432,41.72994,41.74283,170.10000610351562],[1742383140000,41.74283,41.74283,41.67861,41.70823,210.60000610351562],[1742383200000,41.70816,41.73246,41.62638,41.6318,299.70001220703125],[1742383260000,41.63179,41.70562,41.56205,41.59402,348.29998779296875],[1742383320000,41.59829,41.62028,41.45182,41.45353,213.89999389648438],[1742383380000,41.45771,41.70387,41.45771,41.62509,294.260009765625],[1742383440000,41.62519,41.69262,41.51972,41.68617,370.7900085449219],[1742383500000,41.68611,41.71351,41.43458,41.66659,389.6499938964844],[1742383560000,41.66659,41.66762,41.47342,41.61823,360.8999938964844],[1742383620000,41.6183,41.66879,41.47073,41.60182,348.2900085449219],[1742383680000,41.63357,41.65441,41.51661,41.51661,345.8999938964844],[1742383740000,41.51547,41.6295,41.51357,41.6239,135.80999755859375],[1742383800000,41.62396,41.63812,41.49881,41.51473,133.1300048828125],[1742383860000,41.51434,41.53537,41.50666,41.51038,18.75],[1742383920000,41.51712,41.70906,41.51708,41.6777,252.3000030517578],[1742383980000,41.67769,41.73979,41.67076,41.67153,332.1000061035156],[1742384040000,41.6714,41.69462,41.54789,41.55802,305.9700012207031],[1742384100000,41.56692,41.58219,41.55961,41.57144,203.0500030517578],[1742384160000,41.57299,41.72165,41.56595,41.72122,184.77999877929688],[1742384220000,41.72128,41.72371,41.71024,41.71024,302.3999938964844],[1742384280000,41.70992,41.74635,41.65943,41.72636,356.3999938964844],[1742384340000,41.72651,41.72709,41.6548,41.66594,413.1000061035156],[1742384400000,41.66634,41.69474,41.62747,41.68742,396.8999938964844],[1742384460000,41.68741,41.71236,41.66648,41.69714,351],[1742384520000,41.69707,41.72061,41.69369,41.69451,291.6000061035156],[1742384580000,41.6945,41.72263,41.64066,41.65375,229.5],[1742384640000,41.69381,41.73728,41.62403,41.66423,271.7699890136719],[1742384700000,41.66423,41.70742,41.66423,41.70154,369.8999938964844],[1742384760000,41.70141,41.72253,41.67777,41.70656,342.8999938964844],[1742384820000,41.70653,41.70666,41.69674,41.69746,318.6000061035156],[1742384880000,41.69728,41.6974,41.68749,41.69009,305.1000061035156],[1742384940000,41.69001,41.69348,41.67489,41.67581,210.60000610351562],[1742385000000,41.67581,41.69109,41.67581,41.68396,399.6000061035156],[1742385060000,41.68354,41.68825,41.67999,41.68762,356.3999938964844],[1742385120000,41.68718,41.72413,41.58512,41.58664,233.39999389648438],[1742385180000,41.58688,41.70341,41.58612,41.61454,165.25999450683594],[1742385240000,41.6153,41.73105,41.60861,41.62043,82.16999816894531],[1742385300000,41.7099,41.72061,41.59826,41.64534,180.3000030517578],[1742385360000,41.64537,41.66246,41.54493,41.61918,382.79998779296875],[1742385420000,41.61932,41.63498,41.61909,41.63498,240.3000030517578],[1742385480000,41.63498,41.64503,41.53239,41.63716,214.49000549316406],[1742385540000,41.63618,41.63752,41.47784,41.47784,171.89999389648438],[1742385600000,41.48089,41.50291,41.48069,41.49889,127.47000122070312],[1742385660000,41.48735,41.57493,41.46667,41.47512,208.72999572753906],[1742385720000,41.53162,41.53554,41.50942,41.52303,229.5],[1742385780000,41.52303,41.58354,41.43538,41.43782,273.8399963378906],[1742385840000,41.44655,41.57615,41.44139,41.54649,373.4599914550781],[1742385900000,41.54633,41.57382,41.4649,41.55106,344.0799865722656],[1742385960000,41.55106,41.56755,41.46008,41.55716,376.44000244140625],[1742386020000,41.55714,41.56171,41.53754,41.53829,240.3000030517578],[1742386080000,41.53829,41.56626,41.47516,41.54418,241.77999877929688],[1742386140000,41.54421,41.55234,41.46799,41.46799,256.79998779296875],[1742386200000,41.46875,41.54651,41.46157,41.54496,244.74000549316406],[1742386260000,41.54504,41.54999,41.54293,41.54891,324],[1742386320000,41.54969,41.55865,41.46975,41.55846,277.5],[1742386380000,41.55842,41.57027,41.54912,41.54932,348.29998779296875],[1742386440000,41.54893,41.55289,41.54893,41.55267,278.1000061035156],[1742386500000,41.55271,41.56522,41.46712,41.46712,263.70001220703125],[1742386560000,41.46735,41.46751,41.46355,41.46485,243.88999938964844],[1742386620000,41.46295,41.55799,41.46295,41.47517,275.3699951171875],[1742386680000,41.47517,41.59191,41.44984,41.46852,279],[1742386740000,41.46852,41.56509,41.46718,41.55318,218.24000549316406],[1742386800000,41.55423,41.56167,41.50921,41.52501,494.1000061035156],[1742386860000,41.52514,41.5426,41.5088,41.54179,448.20001220703125],[1742386920000,41.54173,41.54562,41.44874,41.46641,231.2899932861328],[1742386980000,41.46527,41.56862,41.46413,41.56804,116.2699966430664],[1742387040000,41.56952,41.56952,41.44009,41.461,112.33000183105469],[1742387100000,41.46176,41.54711,41.45721,41.53819,238.77000427246094],[1742387160000,41.53854,41.54166,41.52021,41.52703,437.3999938964844],[1742387220000,41.52706,41.55356,41.5237,41.54581,342.8999938964844],[1742387280000,41.54543,41.54543,41.51233,41.51637,450.8999938964844],[1742387340000,41.51634,41.53749,41.5127,41.51769,272.70001220703125],[1742387400000,41.51768,41.52188,41.51276,41.51576,302.3999938964844],[1742387460000,41.51588,41.51595,41.50759,41.5129,237.60000610351562],[1742387520000,41.51294,41.51506,41.51294,41.5143,251.10000610351562],[1742387580000,41.51429,41.51798,41.43046,41.43263,402.29998779296875],[1742387640000,41.43267,41.43742,41.36767,41.3732,456.29998779296875],[1742387700000,41.37326,41.3793,41.22681,41.25071,385.0400085449219],[1742387760000,41.25072,41.38047,41.25052,41.34247,361.79998779296875],[1742387820000,41.34311,41.37893,41.27718,41.36241,383.3699951171875],[1742387880000,41.36247,41.36396,41.30385,41.33361,348.29998779296875],[1742387940000,41.33349,41.35459,41.27638,41.3501,169.49000549316406],[1742388000000,41.3501,41.4029,41.28575,41.37835,231.25999450683594],[1742388060000,41.37835,41.41251,41.29766,41.32703,93.93000030517578],[1742388120000,41.39441,41.42508,41.31297,41.38043,315.82000732421875],[1742388180000,41.38081,41.44672,41.30582,41.34036,95.5199966430664],[1742388240000,41.33998,41.42706,41.31136,41.34561,125.31999969482422],[1742388300000,41.35066,41.42615,41.30871,41.38789,207.4499969482422],[1742388360000,41.39124,41.49775,41.36965,41.47526,172.4499969482422],[1742388420000,41.47532,41.52951,41.47185,41.52919,426.6000061035156],[1742388480000,41.52913,41.53234,41.52348,41.52698,332.1000061035156],[1742388540000,41.52692,41.53504,41.52468,41.52919,342.8999938964844],[1742388600000,41.5292,41.5345,41.50955,41.52159,405],[1742388660000,41.5215,41.52482,41.50911,41.51031,359.1000061035156],[1742388720000,41.51006,41.54176,41.50031,41.53411,394.20001220703125],[1742388780000,41.53405,41.54103,41.53284,41.54103,321.29998779296875],[1742388840000,41.54093,41.54133,41.50762,41.53208,321.29998779296875],[1742388900000,41.5319,41.5319,41.50881,41.51098,380.70001220703125],[1742388960000,41.51089,41.51552,41.50818,41.5083,391.5],[1742389020000,41.50837,41.51356,41.49132,41.50774,480.6000061035156],[1742389080000,41.50744,41.51593,41.47209,41.47426,405],[1742389140000,41.47447,41.50411,41.4533,41.49225,434.70001220703125],[1742389200000,41.4926,41.51255,41.4926,41.50478,264.6000061035156],[1742389260000,41.50484,41.51419,41.49953,41.50408,197.10000610351562],[1742389320000,41.50339,41.50339,41.32629,41.36276,364.5899963378906],[1742389380000,41.34813,41.49583,41.34813,41.38583,71.16999816894531],[1742389440000,41.38352,41.40321,41.37093,41.40321,41.5099983215332],[1742389500000,41.40246,41.41313,41.40196,41.41313,75],[1742389560000,41.41238,41.41496,41.39134,41.40588,50.59000015258789],[1742389620000,41.40675,41.44752,41.4052,41.44262,28.709999084472656],[1742389680000,41.44262,41.45157,41.39043,41.39563,48.349998474121094],[1742389740000,41.39564,41.39564,41.36741,41.37121,80.16999816894531],[1742389800000,41.38819,41.39982,41.38675,41.39943,57.63999938964844],[1742389860000,41.40057,41.40705,41.39981,41.40365,69.5999984741211],[1742389920000,41.40251,41.4049,41.38061,41.39245,67.41999816894531],[1742389980000,41.39285,41.39495,41.39002,41.39094,53.150001525878906],[1742390040000,41.3898,41.39013,41.37143,41.38189,92.3499984741211],[1742390100000,41.38173,41.39149,41.37145,41.39111,64.66000366210938],[1742390160000,41.39149,41.48455,41.38959,41.48225,226.2100067138672],[1742390220000,41.47967,41.49202,41.46666,41.48526,367.20001220703125],[1742390280000,41.48532,41.49256,41.48013,41.48211,351],[1742390340000,41.48218,41.48224,41.38401,41.38439,344.3999938964844],[1742390400000,41.38356,41.38884,41.38123,41.38172,247.77999877929688],[1742390460000,41.3821,41.4756,41.37204,41.46752,278.1000061035156],[1742390520000,41.46746,41.48273,41.36835,41.37125,252.2100067138672],[1742390580000,41.3544,41.38454,41.3544,41.38454,144.80999755859375],[1742390640000,41.38378,41.38506,41.36791,41.36857,83.6500015258789],[1742390700000,41.3682,41.37367,41.36685,41.36963,41.59000015258789],[1742390760000,41.3691,41.37961,41.36776,41.37504,60.540000915527344],[1742390820000,41.37391,41.37642,41.37013,41.37124,70.05999755859375],[1742390880000,41.37053,41.37053,41.35669,41.36288,55.290000915527344],[1742390940000,41.36331,41.37271,41.35455,41.36863,45.36000061035156],[1742391000000,41.36672,41.37407,41.36555,41.37277,95.66999816894531],[1742391060000,41.37125,41.38626,41.3677,41.37772,79.94999694824219],[1742391120000,41.37961,41.39697,41.37249,41.39545,50.630001068115234],[1742391180000,41.39507,41.50668,41.39437,41.39437,288.2900085449219],[1742391240000,41.39323,41.40653,41.39247,41.40653,120.54000091552734],[1742391300000,41.40539,41.41062,41.40159,41.40392,120.87000274658203],[1742391360000,41.4043,41.51819,41.39671,41.51686,188.99000549316406],[1742391420000,41.51601,41.51632,41.39628,41.39666,175.38999938964844],[1742391480000,41.39666,41.39727,41.38727,41.39187,142.3300018310547],[1742391540000,41.39187,41.50319,41.39098,41.49867,244.4600067138672],[1742391600000,41.49887,41.52405,41.4983,41.5238,440.1000061035156],[1742391660000,41.52392,41.53778,41.51376,41.51461,388.79998779296875],[1742391720000,41.5146,41.5179,41.51044,41.51468,440.1000061035156],[1742391780000,41.51475,41.51611,41.5046,41.51176,348.29998779296875],[1742391840000,41.51169,41.51779,41.49914,41.51704,313.20001220703125],[1742391900000,41.51699,41.5188,41.50666,41.50716,456.29998779296875],[1742391960000,41.50436,41.5109,41.49896,41.50151,445.5],[1742392020000,41.50157,41.51486,41.50151,41.51198,415.79998779296875],[1742392080000,41.51173,41.51573,41.50314,41.50861,383.3999938964844],[1742392140000,41.50851,41.50917,41.49737,41.50652,356.3999938964844],[1742392200000,41.5062,41.50969,41.50152,41.50239,272.70001220703125],[1742392260000,41.50379,41.5062,41.49538,41.49877,243],[1742392320000,41.49884,41.50145,41.49008,41.49746,294.29998779296875],[1742392380000,41.49739,41.50186,41.49141,41.49447,297],[1742392440000,41.4944,41.50581,41.38048,41.38048,357.29998779296875],[1742392500000,41.38086,41.49973,41.37711,41.49973,223.49000549316406],[1742392560000,41.49986,41.51335,41.4932,41.51268,396.8999938964844],[1742392620000,41.51321,41.53094,41.51321,41.51737,448.20001220703125],[1742392680000,41.51726,41.52737,41.51315,41.52638,375.29998779296875],[1742392740000,41.52628,41.53059,41.50702,41.50903,332.1000061035156],[1742392800000,41.50897,41.52418,41.50516,41.52418,342.8999938964844],[1742392860000,41.38623,41.52893,41.38112,41.5171,258.2900085449219],[1742392920000,41.51716,41.52849,41.38399,41.3915,192.22999572753906],[1742392980000,41.39112,41.53608,41.38665,41.52177,241.5],[1742393040000,41.51838,41.53391,41.39051,41.39983,201.88999938964844],[1742393100000,41.39845,41.54265,41.39371,41.39625,216.57000732421875],[1742393160000,41.39549,41.53889,41.3884,41.39331,142.4600067138672],[1742393220000,41.39407,41.53824,41.38475,41.52429,204],[1742393280000,41.39073,41.53348,41.38238,41.38314,189.3000030517578],[1742393340000,41.38479,41.39069,41.38099,41.39066,198.5399932861328],[1742393400000,41.39028,41.53976,41.3883,41.39809,184.74000549316406],[1742393460000,41.39588,41.5413,41.3856,41.38619,207.27999877929688],[1742393520000,41.38657,41.39297,41.3842,41.38765,278.6099853515625],[1742393580000,41.38651,41.39069,41.38651,41.38943,237.88999938964844],[1742393640000,41.38981,41.41105,41.38867,41.40949,131.8800048828125],[1742393700000,41.41071,41.4169,41.40642,41.4169,49.369998931884766],[1742393760000,41.41387,41.43671,41.41372,41.43671,47.7599983215332],[1742393820000,41.43709,41.44335,41.42047,41.44297,72.7300033569336],[1742393880000,41.44297,41.59529,41.44297,41.59418,345],[1742393940000,41.59864,41.59899,41.56429,41.56594,448.20001220703125],[1742394000000,41.56732,41.57794,41.41739,41.4291,134.3300018310547],[1742394060000,41.42738,41.42878,41.38213,41.41288,74.56999969482422],[1742394120000,41.41326,41.5539,41.41326,41.54612,535.489990234375],[1742394180000,41.546,41.55022,41.53489,41.54808,332.1000061035156],[1742394240000,41.54669,41.54869,41.41053,41.412,79.98999786376953],[1742394300000,41.41314,41.55582,41.40917,41.55512,106.04000091552734],[1742394360000,41.55426,41.56003,41.42863,41.43067,121.41999816894531],[1742394420000,41.43105,41.57569,41.43105,41.5695,540.5999755859375],[1742394480000,41.56943,41.57515,41.55397,41.55522,507.6000061035156],[1742394540000,41.55484,41.56804,41.55484,41.56124,410.3999938964844],[1742394600000,41.56118,41.56831,41.55689,41.56226,534.5999755859375],[1742394660000,41.56233,41.56233,41.40762,41.42531,196.07000732421875],[1742394720000,41.41331,41.56392,41.40117,41.56209,303.4700012207031],[1742394780000,41.56075,41.56188,41.39871,41.39871,61.349998474121094],[1742394840000,41.39414,41.53269,41.39316,41.52555,245.6699981689453],[1742394900000,41.52569,41.52859,41.52219,41.52485,367.20001220703125],[1742394960000,41.52492,41.54614,41.5201,41.54523,407.70001220703125],[1742395020000,41.54493,41.54634,41.52061,41.52533,299.70001220703125],[1742395080000,41.52535,41.52568,41.39096,41.39999,92.52999877929688],[1742395140000,41.39999,41.52894,41.39419,41.5242,128.99000549316406],[1742395200000,41.52413,41.53388,41.52413,41.52715,270],[1742395260000,41.52716,41.53884,41.51865,41.52766,364.5],[1742395320000,41.52495,41.52822,41.52225,41.5276,394.20001220703125],[1742395380000,41.52761,41.54216,41.52515,41.54216,334.79998779296875],[1742395440000,41.54222,41.55825,41.54222,41.54965,410.3999938964844],[1742395500000,41.54929,41.59024,41.53591,41.55847,599.4000244140625],[1742395560000,41.57465,41.58326,41.54716,41.57396,588.5999755859375],[1742395620000,41.55179,41.58642,41.53935,41.5395,607.5],[1742395680000,41.53951,41.58995,41.5385,41.57444,426.6000061035156],[1742395740000,41.57335,41.59454,41.53725,41.59419,521.0999755859375],[1742395800000,41.59389,41.63245,41.40627,41.40876,227.88999938964844],[1742395860000,41.40952,41.56649,41.3986,41.40774,26.170000076293945],[1742395920000,41.39555,41.3964,41.36182,41.36182,62.13999938964844],[1742395980000,41.36825,41.53713,41.36151,41.37326,74.5999984741211],[1742396040000,41.3725,41.53521,41.35948,41.36552,125.63999938964844],[1742396100000,41.36552,41.38003,41.35406,41.373,30.579999923706055],[1742396160000,41.373,41.5619,41.34941,41.35055,136.91000366210938],[1742396220000,41.35245,41.35793,41.34239,41.34612,142.85000610351562],[1742396280000,41.34612,41.49722,41.33571,41.49706,112.63999938964844],[1742396340000,41.4968,41.4968,41.30387,41.37952,483.29998779296875],[1742396400000,41.37944,41.40635,41.3695,41.40096,459],[1742396460000,41.40575,41.4213,41.29518,41.29677,477],[1742396520000,41.29693,41.32564,41.29663,41.32492,429.29998779296875],[1742396580000,41.32498,41.34259,41.32407,41.34259,224.10000610351562],[1742396640000,41.34258,41.35196,41.34173,41.34563,356.3999938964844],[1742396700000,41.34532,41.34604,41.33685,41.33686,318.6000061035156],[1742396760000,41.33685,41.35177,41.33026,41.34809,318.6000061035156],[1742396820000,41.3481,41.36002,41.34424,41.35995,283.5],[1742396880000,41.36001,41.39799,41.35876,41.39474,324],[1742396940000,41.3947,41.40588,41.39261,41.39262,386.1000061035156],[1742397000000,41.39261,41.41773,41.38577,41.39991,388.79998779296875],[1742397060000,41.40003,41.4008,41.39298,41.39332,286.20001220703125],[1742397120000,41.39224,41.39417,41.39168,41.39182,267.29998779296875],[1742397180000,41.39181,41.39834,41.39108,41.39831,275.3999938964844],[1742397240000,41.39828,41.42346,41.39822,41.41971,213.3000030517578],[1742397300000,41.41965,41.42124,41.39276,41.39701,286.20001220703125],[1742397360000,41.3971,41.40167,41.39225,41.3955,426.6000061035156],[1742397420000,41.39894,41.42514,41.39894,41.42455,75.5999984741211],[1742397480000,41.43042,41.43051,41.41536,41.41782,353.70001220703125],[1742397540000,41.41783,41.42989,41.37931,41.42309,368.1000061035156],[1742397600000,41.42316,41.45162,41.27958,41.29088,211.02999877929688],[1742397660000,41.28408,41.29202,41.25919,41.26802,21.3700008392334],[1742397720000,41.26727,41.43395,41.26727,41.43307,29.270000457763672],[1742397780000,41.43414,41.43511,41.42889,41.43016,137.6999969482422],[1742397840000,41.43029,41.43117,41.42387,41.42463,256.5],[1742397900000,41.42464,41.4253,41.4236,41.42519,367.20001220703125],[1742397960000,41.42509,41.43096,41.42297,41.43026,334.79998779296875],[1742398020000,41.43049,41.44179,41.42916,41.44179,256.5],[1742398080000,41.43632,41.43818,41.38976,41.39239,226.8000030517578],[1742398140000,41.40379,41.40794,41.39444,41.39632,205.1999969482422],[1742398200000,41.39536,41.39626,41.39254,41.39296,218.6999969482422],[1742398260000,41.39334,41.39474,41.39272,41.39347,299.70001220703125],[1742398320000,41.39351,41.39425,41.39204,41.39326,256.5],[1742398380000,41.39327,41.3951,41.38985,41.38985,243],[1742398440000,41.38908,41.38908,41.37885,41.37916,237.60000610351562],[1742398500000,41.37923,41.3822,41.20349,41.36561,156.1300048828125],[1742398560000,41.3656,41.37287,41.36557,41.37287,43.20000076293945],[1742398620000,41.22033,41.26174,41.22033,41.25716,66.58999633789062],[1742398680000,41.37289,41.46131,41.34772,41.34772,155.6999969482422],[1742398740000,41.35099,41.3794,41.22144,41.22372,80.83999633789062],[1742398800000,41.22069,41.38575,41.21644,41.21682,31.5],[1742398860000,41.21568,41.37915,41.2021,41.37915,40.209999084472656],[1742398920000,41.37949,41.37949,41.28773,41.29848,99.9000015258789],[1742398980000,41.29833,41.33705,41.29256,41.2932,348.29998779296875],[1742399040000,41.29325,41.29811,41.14971,41.14971,133.19000244140625],[1742399100000,41.15084,41.31983,41.1492,41.31937,55.310001373291016],[1742399160000,41.3195,41.32096,41.23261,41.25274,332.1000061035156],[1742399220000,41.25327,41.2586,41.15438,41.18954,445.5],[1742399280000,41.18954,41.19864,41.08726,41.16715,187.75],[1742399340000,41.20901,41.20901,41.11648,41.13054,41.95000076293945],[1742399400000,41.12957,41.24865,41.08344,41.24791,46.439998626708984],[1742399460000,41.26271,41.29138,41.21209,41.21942,210.60000610351562],[1742399520000,41.2194,41.24492,41.2117,41.23644,170.10000610351562],[1742399580000,41.23812,41.24004,41.10838,41.11278,226.8000030517578],[1742399640000,41.11606,41.12344,41.0998,41.10774,275.3999938964844],[1742399700000,41.10762,41.14108,40.96649,41.0236,202.49000549316406],[1742399760000,40.9772,41.20857,40.97201,41.17528,140.35000610351562],[1742399820000,41.17535,41.1758,41.11535,41.16967,434.70001220703125],[1742399880000,41.16964,41.17622,41.1332,41.17622,464.3999938964844],[1742399940000,41.17621,41.17702,41.13221,41.14236,369.8999938964844],[1742400000000,41.14232,41.16427,41.14232,41.16314,99.9000015258789],[1742400060000,41.16358,41.16695,41.15449,41.1559,99.9000015258789],[1742400120000,41.15584,41.15637,41.15192,41.15361,54],[1742400180000,41.15378,41.15422,41.1351,41.13599,224.10000610351562],[1742400240000,41.13585,41.14606,41.1339,41.14603,345.6000061035156],[1742400300000,41.14644,41.15383,41.14,41.1451,137.6999969482422],[1742400360000,41.14511,41.17901,41.13756,41.1541,175.5],[1742400420000,41.15406,41.17689,41.15124,41.17619,372.6000061035156],[1742400480000,41.17603,41.18219,41.17493,41.18044,288.8999938964844],[1742400540000,41.18046,41.19577,41.17778,41.1948,326.70001220703125],[1742400600000,41.19481,41.20256,41.16794,41.16794,162],[1742400660000,41.16804,41.16804,41.15937,41.16012,253.8000030517578],[1742400720000,41.16004,41.16222,41.14485,41.15372,261],[1742400780000,41.15362,41.1617,41.1519,41.16099,99.9000015258789],[1742400840000,41.16093,41.16472,41.02197,41.02197,115.19999694824219],[1742400900000,41.02272,41.15807,41.02264,41.02915,70.5],[1742400960000,41.03104,41.03292,40.997,40.99964,38.43000030517578],[1742401020000,40.99888,41.00521,40.99223,40.99223,35.08000183105469],[1742401080000,40.99148,41.003,40.98847,41.00129,39.130001068115234],[1742401140000,41.00205,41.13079,41.00167,41.13041,55.689998626708984],[1742401200000,41.00694,41.13583,41.00472,41.00472,41.77000045776367],[1742401260000,41.1345,41.14217,41.00397,41.14088,134.94000244140625],[1742401320000,41.14091,41.14147,41.0012,41.14073,126.2300033569336],[1742401380000,41.1408,41.14269,41.00463,41.00463,119.69000244140625],[1742401440000,41.005,41.14305,41.005,41.00882,78.12000274658203],[1742401500000,41.00553,41.14718,40.9987,41.14682,167.33999633789062],[1742401560000,41.14676,41.14676,40.99293,41.14284,94.48999786376953],[1742401620000,40.99963,41.14397,40.9985,41.14336,114.5],[1742401680000,41.14343,41.14698,41.14152,41.14654,164.6999969482422],[1742401740000,41.14648,41.14648,41.13932,41.14131,240.3000030517578],[1742401800000,41.14124,41.14177,41.13728,41.13839,307.79998779296875],[1742401860000,41.13793,41.13864,40.98628,40.98703,171.86000061035156],[1742401920000,40.98628,41.13513,40.97935,40.97935,239.9600067138672],[1742401980000,40.98084,41.12432,40.97299,40.97757,137.61000061035156],[1742402040000,40.9772,41.12469,40.96998,41.11595,252.8800048828125],[1742402100000,41.11603,41.12176,41.11474,41.12175,286.20001220703125],[1742402160000,41.12182,41.12393,40.97375,40.97375,161.99000549316406],[1742402220000,40.97338,41.13746,40.97338,41.13543,152.39999389648438],[1742402280000,41.13544,41.14126,40.97978,41.14113,160.19000244140625],[1742402340000,41.141,41.14837,40.98272,41.14833,188.10000610351562],[1742402400000,41.14837,41.14837,40.9797,40.98008,238.5],[1742402460000,40.98046,41.01089,40.9797,41.01089,146.6699981689453],[1742402520000,41.01051,41.01277,41.00656,41.00656,203.97999572753906],[1742402580000,41.00473,41.1738,41.00435,41.01709,187.77000427246094],[1742402640000,41.0186,41.20846,41.01822,41.20376,240.89999389648438],[1742402700000,41.20386,41.20994,41.05197,41.0563,157.14999389648438],[1742402760000,41.0563,41.05667,41.05403,41.05667,46.38999938964844],[1742402820000,41.05177,41.21124,41.05177,41.05338,79.75],[1742402880000,41.05338,41.05527,41.05112,41.05187,189.2899932861328],[1742402940000,41.0515,41.05414,41.03846,41.03959,175.49000549316406],[1742403000000,41.0411,41.21009,41.03406,41.03482,175.5],[1742403060000,41.03368,41.20539,41.03255,41.10489,96.12000274658203],[1742403120000,41.10392,41.19738,41.03643,41.19738,129.5800018310547],[1742403180000,41.19734,41.19734,41.03756,41.04171,189.27000427246094],[1742403240000,41.04209,41.04397,41.0402,41.04246,176.6699981689453],[1742403300000,41.03982,41.04624,41.03982,41.04133,152.08999633789062],[1742403360000,41.04095,41.19091,41.02922,41.03148,75.87000274658203],[1742403420000,41.03186,41.09542,40.96076,40.96227,94.79000091552734],[1742403480000,40.9649,40.99991,40.9649,40.99852,99.5999984741211],[1742403540000,40.99927,40.99965,40.99362,40.99777,104.69000244140625],[1742403600000,40.9989,40.99965,40.99588,40.99777,70.93000030517578],[1742403660000,40.99852,41.28054,40.928,41.25333,154.9499969482422],[1742403720000,41.25333,41.25333,41.24805,41.24893,126.9000015258789],[1742403780000,41.24893,41.25432,41.24717,41.25432,97.19999694824219],[1742403840000,41.25431,41.25439,41.25429,41.25439,97.19999694824219],[1742403900000,41.25439,41.25439,41.25421,41.25421,97.19999694824219],[1742403960000,41.25421,41.25436,41.25402,41.25411,118.80000305175781],[1742404020000,41.25412,41.25683,41.24455,41.24455,89.0999984741211],[1742404080000,41.24452,41.24453,41.18998,41.18998,113.4000015258789],[1742404140000,41.18994,41.1912,40.99708,41.18496,105.83000183105469],[1742404200000,41.18496,41.23693,40.96333,41.18379,190.75999450683594],[1742404260000,41.18377,41.231,40.92148,41.18397,139.8000030517578],[1742404320000,41.18396,41.18397,41.18301,41.18307,121.5],[1742404380000,41.18334,41.18393,41.02224,41.09904,98.44999694824219],[1742404440000,41.09866,41.24682,41.09224,41.0992,64.69999694824219],[1742404500000,41.09958,41.10298,41.09958,41.10252,22.270000457763672],[1742404560000,41.1029,41.29294,41.10252,41.13744,214.75],[1742404620000,41.13706,41.13782,41.12911,41.13101,57.599998474121094],[1742404680000,41.13101,41.13479,41.12874,41.13025,68.4000015258789],[1742404740000,41.13063,41.14655,41.13063,41.14504,42.540000915527344],[1742404800000,41.14353,41.15283,41.11457,41.11457,28.5],[1742404860000,41.16129,41.26155,41.11755,41.25955,106.75],[1742404920000,41.25948,41.26751,41.18863,41.18923,226.8000030517578],[1742404980000,41.19051,41.19051,41.08015,41.08091,126.88999938964844],[1742405040000,41.08129,41.19745,41.06346,41.07367,82.62000274658203],[1742405100000,41.1642,41.1642,41.06848,41.07112,60.900001525878906],[1742405160000,41.06999,41.16078,41.06772,41.15088,48.900001525878906],[1742405220000,41.15088,41.15088,41.14174,41.14174,17.549999237060547],[1742405280000,41.14174,41.14174,41.14081,41.14081,13.949999809265137],[1742405340000,41.14081,41.17523,41.05666,41.07162,37.41999816894531],[1742405400000,41.07086,41.21255,41.06217,41.06431,60.04999923706055],[1742405460000,41.06431,41.18443,41.05341,41.05454,88.44000244140625],[1742405520000,41.05492,41.15507,41.05492,41.1484,42.45000076293945],[1742405580000,41.1484,41.15062,41.1484,41.15062,26.100000381469727],[1742405640000,41.15062,41.15062,41.14734,41.14734,27],[1742405700000,41.14734,41.14734,41.14591,41.14591,35.099998474121094],[1742405760000,41.14591,41.14591,41.04743,41.13851,46.5],[1742405820000,41.13851,41.13851,41.10275,41.12724,28.15999984741211],[1742405880000,41.10763,41.13292,41.10763,41.1227,20.399999618530273],[1742405940000,41.12535,41.26859,41.09668,41.26708,137.39999389648438],[1742406000000,41.26682,41.27416,41.24531,41.25709,259.20001220703125],[1742406060000,41.25763,41.26488,41.14045,41.14083,95.33000183105469],[1742406120000,41.14121,41.16817,41.13689,41.13689,73.62000274658203],[1742406180000,41.13803,41.15896,41.13803,41.15638,82.48999786376953],[1742406240000,41.15798,41.16516,41.1537,41.15999,95.33999633789062],[1742406300000,41.15961,41.16794,41.15733,41.16794,148.1999969482422],[1742406360000,41.16832,41.18264,41.16832,41.17945,116.36000061035156],[1742406420000,41.17747,41.17747,41.17021,41.17104,149.27999877929688],[1742406480000,41.17142,41.19845,41.06671,41.16115,204.85000610351562],[1742406540000,41.16115,41.23548,40.93647,41.14989,278.6700134277344],[1742406600000,41.15027,41.15633,41.11971,41.12047,26.610000610351562],[1742406660000,41.12783,41.14799,41.12707,41.14799,43.459999084472656],[1742406720000,41.14724,41.15292,41.14114,41.14303,113.52999877929688],[1742406780000,41.1419,41.15014,41.1419,41.14939,84.4800033569336],[1742406840000,41.14976,41.17435,41.14673,41.16727,130.5399932861328],[1742406900000,41.16386,41.20373,40.9454,40.9454,328.7200012207031],[1742406960000,40.94578,41.0588,40.94578,41.0588,178.16000366210938],[1742407020000,41.05917,41.06144,40.95232,40.95468,47.15999984741211],[1742407080000,40.95431,41.13821,40.93726,41.05712,200.49000549316406],[1742407140000,41.05712,41.05712,40.93844,40.93995,154.3300018310547],[1742407200000,40.93053,40.93053,40.93053,40.93053,0.8899999856948853],[1742407260000,41.23626,41.24352,41.21906,41.2255,15.130000114440918],[1742407320000,41.24137,41.24137,41.23038,41.23493,5.650000095367432],[1742407380000,41.27284,41.28245,41.25619,41.26669,37.58000183105469],[1742407440000,41.26802,41.28352,41.26802,41.28352,23.649999618530273],[1742407560000,41.27383,41.27497,41.24842,41.24918,195.19000244140625],[1742407620000,41.2507,41.25771,41.23864,41.2543,177.77000427246094],[1742407680000,41.25771,41.2724,41.25027,41.2724,152.22000122070312],[1742407740000,41.27126,41.28415,41.27088,41.28149,151.99000549316406],[1742407800000,41.28036,41.294,41.27808,41.29135,178.6199951171875],[1742407860000,41.29211,41.30271,41.29172,41.30082,59.689998626708984],[1742407920000,41.28831,41.29096,41.28831,41.28867,30.889999389648438],[1742408160000,41.27385,41.27536,41.27385,41.27536,3.5999999046325684],[1742408280000,41.25971,41.27255,41.2584,41.27217,68.02999877929688],[1742408340000,41.2718,41.2718,41.25474,41.25512,99.91999816894531],[1742408400000,41.2536,41.26042,41.2536,41.25663,37.4900016784668],[1742409540000,41.30224,41.3121,41.29162,41.3121,29.389999389648438],[1742409600000,41.31286,41.32894,41.31286,41.32894,14.239999771118164],[1742409780000,41.38439,41.38818,41.37832,41.37832,66.58000183105469],[1742409840000,41.37794,41.37952,41.37073,41.37497,40.4900016784668],[1742409900000,41.39659,41.39887,41.38217,41.38217,23.739999771118164],[1742409960000,41.37029,41.37295,41.35664,41.36157,31.75],[1742410020000,41.36271,41.36271,41.3536,41.35588,5.960000038146973],[1742421540000,41.47227,41.47227,41.47227,41.47227,0.11999999731779099],[1742421600000,41.46938,41.46976,41.43469,41.46976,1.0800000429153442],[1742425440000,41.41361,41.41374,41.41361,41.41374,1.2000000476837158],[1742425500000,41.41414,41.42671,41.41414,41.42671,36.11000061035156],[1742425560000,41.42676,41.42723,41.4254,41.42723,8.319999694824219],[1742428440000,41.44505,41.44508,41.44505,41.44508,1.7799999713897705],[1742428500000,41.44521,41.44576,41.44521,41.44538,7.119999885559082],[1742428560000,41.44576,41.44954,41.44536,41.44954,12.479999542236328],[1742428620000,41.44954,41.44992,41.44878,41.44992,4.159999847412109],[1742428680000,41.45017,41.45207,41.44941,41.45207,11.279999732971191],[1742428740000,41.45131,41.45207,41.44903,41.45192,13.0600004196167]]