[[1742342400000,70.427,70.457,70.407,70.412,0.0011340000201016665],[1742342460000,70.417,70.422,70.372,70.397,0.0018139999592676759],[1742342520000,70.407,70.422,70.407,70.422,0.00044100001105107367],[1742342580000,70.412,70.417,70.397,70.402,0.0008870000019669533],[1742342640000,70.397,70.397,70.382,70.387,0.0008410000009462237],[1742342700000,70.382,70.397,70.382,70.392,0.0005939999828115106],[1742342760000,70.397,70.402,70.397,70.402,0.00015799999528098851],[1742342820000,70.407,70.407,70.362,70.367,0.0006350000039674342],[1742342880000,70.357,70.367,70.357,70.362,0.0007249999907799065],[1742342940000,70.367,70.372,70.352,70.357,0.0008370000286959112],[1742343000000,70.352,70.357,70.347,70.352,0.0007919999770820141],[1742343060000,70.357,70.367,70.347,70.367,0.0008640000014565885],[1742343120000,70.362,70.372,70.357,70.357,0.0003650000144261867],[1742343180000,70.352,70.367,70.347,70.367,0.0006300000241026282],[1742343240000,70.362,70.382,70.362,70.382,0.0003330000035930425],[1742343300000,70.377,70.412,70.377,70.412,0.00044100001105107367],[1742343360000,70.402,70.432,70.402,70.432,0.000455000001238659],[1742343420000,70.437,70.437,70.392,70.392,0.0008640000014565885],[1742343480000,70.397,70.397,70.372,70.377,0.0005489999894052744],[1742343540000,70.382,70.382,70.377,70.382,0.00043200000072829425],[1742343600000,70.387,70.392,70.387,70.392,0.0003110000106971711],[1742343660000,70.397,70.402,70.382,70.397,0.0005810000002384186],[1742343720000,70.402,70.402,70.397,70.402,0.0002570000069681555],[1742343780000,70.397,70.402,70.397,70.397,0.0003239999932702631],[1742343840000,70.402,70.402,70.382,70.382,0.0003239999932702631],[1742343900000,70.387,70.387,70.357,70.367,0.0011749999830499291],[1742343960000,70.372,70.372,70.367,70.372,0.00043200000072829425],[1742344020000,70.367,70.392,70.367,70.382,0.0006350000039674342],[1742344080000,70.387,70.387,70.387,70.387,0.00013499999477062374],[1742344140000,70.382,70.382,70.372,70.372,0.00010800000018207356],[1742344200000,70.367,70.372,70.367,70.372,0.0007009999826550484],[1742344260000,70.377,70.377,70.367,70.367,0.0003239999932702631],[1742344320000,70.362,70.362,70.352,70.352,0.0003239999932702631],[1742344380000,70.362,70.367,70.352,70.362,0.00048600000445730984],[1742344440000,70.367,70.377,70.362,70.377,0.00037399999564513564],[1742344500000,70.382,70.412,70.382,70.402,0.0004729999927803874],[1742344560000,70.407,70.432,70.407,70.432,0.000522000016644597],[1742344680000,70.422,70.422,70.422,70.422,0.00005400000009103678],[1742344740000,70.432,70.432,70.432,70.432,0.00005400000009103678],[1742344800000,70.427,70.432,70.422,70.422,0.0002789999998640269],[1742344860000,70.432,70.452,70.432,70.452,0.0002300000051036477],[1742344920000,70.462,70.467,70.452,70.457,0.0006210000137798488],[1742344980000,70.447,70.452,70.427,70.432,0.0007019999902695417],[1742345040000,70.422,70.432,70.422,70.422,0.0003239999932702631],[1742345100000,70.427,70.427,70.407,70.407,0.00045900000259280205],[1742345160000,70.402,70.427,70.397,70.427,0.0009720000089146197],[1742345220000,70.432,70.437,70.422,70.422,0.0005579999997280538],[1742345280000,70.417,70.417,70.397,70.402,0.0009360000258311629],[1742345340000,70.397,70.397,70.387,70.387,0.000526999996509403],[1742345400000,70.397,70.407,70.397,70.407,0.0003600000054575503],[1742345460000,70.412,70.437,70.412,70.432,0.001269000000320375],[1742345520000,70.437,70.442,70.417,70.417,0.0019650000613182783],[1742345580000,70.422,70.422,70.402,70.412,0.0008089999901130795],[1742345640000,70.422,70.422,70.412,70.417,0.0004189999890513718],[1742345700000,70.422,70.422,70.422,70.422,0.00005400000009103678],[1742345760000,70.432,70.452,70.432,70.452,0.00016199999663513154],[1742345820000,70.442,70.452,70.432,70.437,0.0005360000068321824],[1742345880000,70.442,70.462,70.442,70.462,0.000539999979082495],[1742345940000,70.457,70.457,70.442,70.442,0.0002570000069681555],[1742346000000,70.432,70.455,70.355,70.375,0.009571000002324581],[1742346060000,70.38,70.395,70.36,70.395,0.0036359999794512987],[1742346120000,70.39,70.44,70.39,70.405,0.004009999800473452],[1742346180000,70.415,70.43,70.4,70.405,0.002142000012099743],[1742346240000,70.4,70.4,70.245,70.265,0.010862000286579132],[1742346300000,70.255,70.295,70.25,70.29,0.003544999985024333],[1742346360000,70.285,70.29,70.265,70.265,0.0016339999856427312],[1742346420000,70.27,70.27,70.235,70.235,0.010479999706149101],[1742346480000,70.225,70.235,70.22,70.225,0.0035359999164938927],[1742346540000,70.22,70.25,70.215,70.25,0.0028589998837560415],[1742346600000,70.245,70.245,70.215,70.245,0.0029639999847859144],[1742346660000,70.235,70.255,70.23,70.235,0.002394000068306923],[1742346720000,70.24,70.245,70.225,70.24,0.0014540000120177865],[1742346780000,70.235,70.25,70.235,70.235,0.0009500000160187483],[1742346840000,70.23,70.255,70.23,70.24,0.0013719999697059393],[1742346900000,70.235,70.255,70.23,70.25,0.0023169999476522207],[1742346960000,70.255,70.255,70.235,70.235,0.0007159999804571271],[1742347020000,70.24,70.24,70.235,70.235,0.0002699999895412475],[1742347080000,70.245,70.245,70.215,70.245,0.0019650000613182783],[1742347140000,70.25,70.255,70.245,70.255,0.000994000001810491],[1742347200000,70.25,70.255,70.245,70.255,0.0007149999728426337],[1742347260000,70.265,70.265,70.24,70.245,0.0005849999724887311],[1742347320000,70.24,70.245,70.235,70.24,0.0008500000112690032],[1742347380000,70.235,70.245,70.235,70.24,0.0011070000473409891],[1742347440000,70.245,70.265,70.245,70.255,0.00253499997779727],[1742347500000,70.26,70.26,70.25,70.25,0.0007280000136233866],[1742347560000,70.245,70.255,70.245,70.255,0.0008500000112690032],[1742347620000,70.265,70.295,70.265,70.29,0.0009319999953731894],[1742347680000,70.285,70.305,70.275,70.305,0.0008870000019669533],[1742347740000,70.31,70.31,70.285,70.3,0.0015259999781847],[1742347800000,70.295,70.295,70.28,70.285,0.0011390000581741333],[1742347860000,70.28,70.335,70.28,70.315,0.0013909999979659915],[1742347920000,70.325,70.345,70.315,70.345,0.0011340000201016665],[1742347980000,70.34,70.35,70.325,70.335,0.001962000038474798],[1742348040000,70.33,70.375,70.33,70.375,0.002194999950006604],[1742348100000,70.385,70.385,70.345,70.355,0.002753000007942319],[1742348160000,70.345,70.375,70.345,70.375,0.0017950000474229455],[1742348220000,70.37,70.38,70.355,70.355,0.0023799999617040157],[1742348340000,70.35,70.35,70.325,70.33,0.0018570000538602471],[1742348400000,70.335,70.335,70.3,70.305,0.0020759999752044678],[1742348460000,70.3,70.305,70.275,70.275,0.0008859999943524599],[1742348520000,70.285,70.3,70.28,70.3,0.0019290000200271606],[1742348580000,70.295,70.295,70.29,70.29,0.0009040000149980187],[1742348640000,70.285,70.3,70.275,70.295,0.0009180000051856041],[1742348700000,70.29,70.315,70.28,70.305,0.0017259999876841903],[1742348760000,70.31,70.315,70.3,70.315,0.001025000005029142],[1742348820000,70.31,70.325,70.305,70.325,0.0012420000275596976],[1742348880000,70.33,70.33,70.305,70.31,0.0007070000283420086],[1742348940000,70.315,70.32,70.315,70.32,0.00010800000018207356],[1742349000000,70.315,70.315,70.29,70.29,0.0014090000186115503],[1742349060000,70.295,70.295,70.28,70.29,0.001142999972216785],[1742349120000,70.275,70.28,70.255,70.27,0.001155999954789877],[1742349180000,70.275,70.28,70.265,70.27,0.0006980000180192292],[1742349240000,70.275,70.275,70.26,70.26,0.0004140000091865659],[1742349300000,70.265,70.265,70.225,70.23,0.0022319999989122152],[1742349360000,70.225,70.235,70.215,70.225,0.0016609999584034085],[1742349420000,70.235,70.245,70.23,70.245,0.00060299999313429],[1742349480000,70.255,70.255,70.235,70.245,0.0011030000168830156],[1742349540000,70.24,70.24,70.225,70.23,0.00046400001156143844],[1742349600000,70.225,70.265,70.225,70.265,0.0008459999808110297],[1742349660000,70.26,70.29,70.26,70.29,0.0006440000142902136],[1742349720000,70.285,70.33,70.285,70.325,0.0019420000026002526],[1742349780000,70.33,70.33,70.3,70.305,0.0018530000234022737],[1742349840000,70.3,70.325,70.3,70.315,0.001395000028423965],[1742349900000,70.31,70.325,70.31,70.315,0.0007559999939985573],[1742349960000,70.325,70.325,70.315,70.315,0.00010800000018207356],[1742350020000,70.32,70.335,70.315,70.335,0.0013139999937266111],[1742350080000,70.34,70.34,70.325,70.325,0.0007559999939985573],[1742350140000,70.32,70.325,70.315,70.325,0.001066999975591898],[1742350200000,70.33,70.335,70.32,70.335,0.0008689999813213944],[1742350260000,70.33,70.36,70.32,70.345,0.0013549999566748738],[1742350320000,70.35,70.36,70.33,70.36,0.0011480000102892518],[1742350380000,70.355,70.355,70.33,70.33,0.0011749999830499291],[1742350440000,70.335,70.34,70.32,70.325,0.0009139999747276306],[1742350500000,70.32,70.325,70.315,70.325,0.0005670000100508332],[1742350560000,70.32,70.335,70.315,70.335,0.0005360000068321824],[1742350740000,70.34,70.345,70.325,70.33,0.0005810000002384186],[1742350800000,70.325,70.335,70.32,70.325,0.0014519999967887998],[1742350860000,70.335,70.335,70.32,70.32,0.0004140000091865659],[1742350920000,70.325,70.335,70.325,70.33,0.00017600000137463212],[1742350980000,70.325,70.325,70.32,70.325,0.0008769999840296805],[1742351040000,70.33,70.34,70.325,70.34,0.0005000000237487257],[1742351100000,70.335,70.365,70.335,70.36,0.0009449999779462814],[1742351160000,70.355,70.355,70.345,70.345,0.00012199999764561653],[1742351220000,70.34,70.35,70.34,70.35,0.0003239999932702631],[1742351280000,70.355,70.36,70.355,70.355,0.0002119999990100041],[1742351340000,70.35,70.355,70.35,70.355,0.00018899999849963933],[1742351400000,70.365,70.4,70.355,70.4,0.0015979999443516135],[1742351460000,70.405,70.405,70.38,70.395,0.0019749999046325684],[1742351520000,70.385,70.41,70.385,70.405,0.0012150000547990203],[1742351580000,70.395,70.395,70.375,70.375,0.0006569999968633056],[1742351640000,70.38,70.38,70.37,70.375,0.00021600000036414713],[1742351700000,70.37,70.37,70.35,70.355,0.0012420000275596976],[1742351820000,70.375,70.385,70.365,70.365,0.0008009999874047935],[1742351880000,70.375,70.375,70.375,70.375,0.00005400000009103678],[1742351940000,70.37,70.37,70.36,70.36,0.0008190000080503523],[1742352000000,70.355,70.385,70.355,70.38,0.0015709999715909362],[1742352060000,70.385,70.395,70.375,70.38,0.0013279999839141965],[1742352120000,70.385,70.385,70.365,70.375,0.0005579999997280538],[1742352180000,70.38,70.38,70.37,70.375,0.0002570000069681555],[1742352240000,70.38,70.385,70.375,70.385,0.0024029999040067196],[1742352300000,70.38,70.405,70.365,70.395,0.0009899999713525176],[1742352360000,70.405,70.405,70.395,70.395,0.0007159999804571271],[1742352420000,70.38,70.38,70.37,70.375,0.0006120000034570694],[1742352480000,70.38,70.39,70.37,70.37,0.000666000007186085],[1742352540000,70.365,70.385,70.355,70.36,0.0015979999443516135],[1742352600000,70.365,70.37,70.355,70.36,0.0010890000266954303],[1742352660000,70.365,70.375,70.355,70.36,0.0009180000051856041],[1742352720000,70.365,70.365,70.355,70.36,0.0011739999754354358],[1742352780000,70.355,70.37,70.355,70.355,0.0014449999434873462],[1742352840000,70.36,70.365,70.355,70.36,0.0009309999877586961],[1742352900000,70.355,70.365,70.355,70.365,0.0003239999932702631],[1742353020000,70.37,70.385,70.35,70.38,0.0019120000069960952],[1742353080000,70.385,70.385,70.375,70.375,0.00042699999175965786],[1742353140000,70.37,70.37,70.35,70.355,0.001133000012487173],[1742353200000,70.35,70.355,70.325,70.335,0.0020649998914450407],[1742353260000,70.345,70.355,70.33,70.335,0.002182000083848834],[1742353320000,70.33,70.34,70.33,70.33,0.0021180000621825457],[1742353380000,70.335,70.335,70.325,70.325,0.0008619999862276018],[1742353440000,70.35,70.365,70.345,70.345,0.0013620000099763274],[1742353500000,70.35,70.405,70.35,70.405,0.0014309999532997608],[1742353560000,70.4,70.405,70.385,70.395,0.0006350000039674342],[1742353620000,70.4,70.4,70.385,70.395,0.0008239999879151583],[1742353680000,70.4,70.415,70.4,70.405,0.0005670000100508332],[1742353740000,70.4,70.41,70.395,70.41,0.0009089999948628247],[1742353800000,70.405,70.41,70.4,70.405,0.000526999996509403],[1742353860000,70.395,70.395,70.36,70.36,0.0019829999655485153],[1742353920000,70.365,70.365,70.355,70.355,0.0008500000112690032],[1742353980000,70.365,70.365,70.36,70.36,0.0010789999505504966],[1742354040000,70.365,70.365,70.35,70.355,0.0011869999580085278],[1742354100000,70.35,70.365,70.345,70.355,0.0012529999949038029],[1742354160000,70.35,70.35,70.335,70.335,0.00040499999886378646],[1742354220000,70.33,70.335,70.33,70.335,0.0003239999932702631],[1742354280000,70.33,70.345,70.325,70.34,0.0012550000101327896],[1742354340000,70.335,70.335,70.325,70.325,0.0023040000814944506],[1742354400000,70.315,70.34,70.315,70.335,0.0010600000387057662],[1742354460000,70.33,70.335,70.325,70.325,0.0008229999803006649],[1742354520000,70.33,70.335,70.325,70.33,0.0007520000217482448],[1742354580000,70.325,70.35,70.325,70.345,0.001062000053934753],[1742354640000,70.35,70.375,70.345,70.36,0.0025470000691711903],[1742354700000,70.355,70.355,70.335,70.345,0.0010219999821856618],[1742354760000,70.35,70.355,70.335,70.35,0.0015999999595806003],[1742354820000,70.355,70.385,70.355,70.38,0.0024399999529123306],[1742354880000,70.385,70.385,70.355,70.365,0.001715000020340085],[1742354940000,70.36,70.365,70.345,70.35,0.0020910000894218683],[1742355000000,70.36,70.375,70.355,70.37,0.00044100001105107367],[1742355060000,70.365,70.37,70.355,70.365,0.0015079999575391412],[1742355120000,70.355,70.36,70.345,70.355,0.0006569999968633056],[1742355180000,70.35,70.36,70.35,70.35,0.0007919999770820141],[1742355240000,70.355,70.355,70.335,70.335,0.0003020000003743917],[1742355300000,70.33,70.33,70.315,70.32,0.0008060000254772604],[1742355360000,70.315,70.325,70.315,70.325,0.0003330000035930425],[1742355420000,70.32,70.335,70.315,70.33,0.0010849999962374568],[1742355480000,70.325,70.34,70.32,70.335,0.0009800000116229057],[1742355540000,70.33,70.335,70.33,70.335,0.00022499999613501132],[1742355720000,70.34,70.355,70.34,70.355,0.00043200000072829425],[1742355780000,70.35,70.35,70.35,70.35,0.00013499999477062374],[1742355840000,70.355,70.355,70.345,70.35,0.0003239999932702631],[1742355900000,70.355,70.365,70.355,70.365,0.0002969999914057553],[1742355960000,70.37,70.385,70.355,70.36,0.0012150000547990203],[1742356020000,70.355,70.355,70.345,70.35,0.000859999970998615],[1742356080000,70.355,70.355,70.35,70.355,0.00024300000222865492],[1742356260000,70.36,70.36,70.36,70.36,0.00006800000119255856],[1742356320000,70.365,70.365,70.35,70.35,0.00040099999750964344],[1742356440000,70.355,70.355,70.35,70.35,0.00018899999849963933],[1742356500000,70.355,70.36,70.35,70.36,0.0003110000106971711],[1742356560000,70.365,70.365,70.36,70.36,0.00012199999764561653],[1742356620000,70.365,70.365,70.36,70.365,0.0006210000137798488],[1742356680000,70.36,70.36,70.355,70.355,0.00022499999613501132],[1742356800000,70.36,70.36,70.355,70.355,0.00012199999764561653],[1742356860000,70.345,70.35,70.345,70.345,0.0002119999990100041],[1742356920000,70.35,70.35,70.345,70.345,0.00018899999849963933],[1742356980000,70.35,70.355,70.35,70.355,0.0003330000035930425],[1742357040000,70.35,70.35,70.34,70.345,0.0009270000155083835],[1742357100000,70.335,70.335,70.335,70.335,0.00009000000136438757],[1742357160000,70.34,70.34,70.335,70.335,0.0009899999713525176],[1742357220000,70.34,70.345,70.335,70.345,0.0002570000069681555],[1742357400000,70.335,70.335,70.335,70.335,0.00013499999477062374],[1742357580000,70.34,70.34,70.315,70.335,0.0007699999841861427],[1742357640000,70.33,70.355,70.33,70.35,0.0011070000473409891],[1742357700000,70.345,70.35,70.34,70.35,0.0004140000091865659],[1742357760000,70.345,70.35,70.335,70.34,0.0008060000254772604],[1742357820000,70.335,70.355,70.335,70.355,0.00024300000222865492],[1742357880000,70.35,70.36,70.345,70.36,0.0006169999833218753],[1742357940000,70.355,70.375,70.355,70.365,0.0004910000134259462],[1742358000000,70.37,70.37,70.345,70.345,0.0005849999724887311],[1742358060000,70.35,70.35,70.335,70.335,0.0007970000151544809],[1742358120000,70.33,70.33,70.33,70.33,0.00013499999477062374],[1742358180000,70.325,70.33,70.315,70.33,0.0005489999894052744],[1742358240000,70.335,70.335,70.335,70.335,0.00005400000009103678],[1742358300000,70.288,70.325,70.288,70.315,0.00355900009162724],[1742358360000,70.305,70.305,70.3,70.3,0.0006479999865405262],[1742358420000,70.295,70.295,70.285,70.29,0.0015239999629557133],[1742358480000,70.295,70.295,70.295,70.295,0.00005400000009103678],[1742358540000,70.29,70.295,70.29,70.295,0.00025599999935366213],[1742358600000,70.305,70.315,70.305,70.305,0.00021600000036414713],[1742358660000,70.31,70.31,70.3,70.305,0.00036899998667649925],[1742358720000,70.31,70.315,70.31,70.315,0.00037799999699927866],[1742358780000,70.268,70.268,70.268,70.268,0.003100000089034438],[1742358840000,70.315,70.315,70.3,70.3,0.0002789999998640269],[1742358900000,70.295,70.295,70.295,70.295,0.00009000000136438757],[1742358960000,70.248,70.248,70.248,70.248,0.003100000089034438],[1742359020000,70.29,70.295,70.29,70.295,0.0003239999932702631],[1742359080000,70.248,70.305,70.248,70.295,0.0034469999372959137],[1742359140000,70.29,70.315,70.29,70.305,0.00048600000445730984],[1742359200000,70.3,70.305,70.3,70.3,0.0007949999999254942],[1742359260000,70.295,70.305,70.295,70.305,0.00025599999935366213],[1742359380000,70.258,70.258,70.258,70.258,0.003100000089034438],[1742359500000,70.305,70.305,70.3,70.3,0.00018899999849963933],[1742359560000,70.295,70.295,70.285,70.285,0.0006070000235922635],[1742359680000,70.238,70.305,70.238,70.305,0.003665999975055456],[1742359740000,70.315,70.315,70.315,70.315,0.00005400000009103678],[1742359800000,70.31,70.335,70.3,70.335,0.0007280000136233866],[1742359860000,70.36,70.37,70.355,70.37,0.0006479999865405262],[1742359920000,70.375,70.375,70.345,70.345,0.0017500000540167093],[1742359980000,70.355,70.355,70.335,70.335,0.0011569999624043703],[1742360040000,70.345,70.345,70.335,70.335,0.0003910000086762011],[1742360100000,70.33,70.345,70.33,70.34,0.0005259999888949096],[1742360160000,70.335,70.335,70.315,70.32,0.0004720000142697245],[1742360220000,70.325,70.325,70.315,70.315,0.0004579999949783087],[1742360280000,70.325,70.325,70.32,70.32,0.00025599999935366213],[1742360340000,70.315,70.315,70.3,70.3,0.0011180000146850944],[1742360400000,70.305,70.305,70.3,70.3,0.0007680000271648169],[1742360460000,70.295,70.295,70.285,70.285,0.00107999995816499],[1742360520000,70.238,70.238,70.238,70.238,0.003100000089034438],[1742360580000,70.295,70.3,70.29,70.29,0.0019829999655485153],[1742360640000,70.295,70.3,70.285,70.285,0.0011190000222995877],[1742360700000,70.29,70.3,70.29,70.295,0.0006300000241026282],[1742360760000,70.29,70.295,70.285,70.295,0.0008319999906234443],[1742360820000,70.3,70.3,70.295,70.295,0.0008079999824985862],[1742360880000,70.248,70.3,70.248,70.295,0.0035039999056607485],[1742360940000,70.285,70.295,70.285,70.295,0.0005259999888949096],[1742361000000,70.305,70.305,70.29,70.295,0.00037799999699927866],[1742361060000,70.3,70.305,70.295,70.305,0.0009970000246539712],[1742361120000,70.31,70.315,70.31,70.31,0.0003910000086762011],[1742361180000,70.305,70.305,70.305,70.305,0.00020199999562464654],[1742361240000,70.3,70.3,70.3,70.3,0.00020199999562464654],[1742361300000,70.295,70.31,70.295,70.31,0.0012359999818727374],[1742361360000,70.315,70.315,70.31,70.31,0.0005799999926239252],[1742361420000,70.305,70.325,70.305,70.315,0.0009710000013001263],[1742361540000,70.32,70.32,70.31,70.315,0.000661000027321279],[1742361720000,70.305,70.325,70.3,70.315,0.0017740000039339066],[1742361780000,70.31,70.31,70.305,70.305,0.0004039999912492931],[1742361840000,70.315,70.315,70.31,70.31,0.00025599999935366213],[1742361900000,70.305,70.305,70.29,70.29,0.001740999985486269],[1742361960000,70.295,70.295,70.285,70.285,0.0028619999065995216],[1742362020000,70.238,70.285,70.238,70.285,0.0037750001065433025],[1742362080000,70.29,70.295,70.285,70.29,0.001664999988861382],[1742362140000,70.295,70.305,70.29,70.295,0.0019280000124126673],[1742362200000,70.29,70.32,70.265,70.31,0.00841199979186058],[1742362260000,70.315,70.325,70.31,70.315,0.003085999982431531],[1742362320000,70.31,70.315,70.31,70.31,0.0009699999936856329],[1742362380000,70.315,70.315,70.305,70.31,0.002090000081807375],[1742362440000,70.305,70.315,70.29,70.3,0.0026179999113082886],[1742362500000,70.305,70.315,70.295,70.315,0.000754999986384064],[1742362560000,70.31,70.315,70.285,70.285,0.0020230000372976065],[1742362620000,70.28,70.295,70.28,70.29,0.0017379999626427889],[1742362680000,70.295,70.295,70.27,70.27,0.0009169999975711107],[1742362740000,70.275,70.275,70.255,70.255,0.000999000039882958],[1742362800000,70.26,70.26,70.255,70.26,0.0006300000241026282],[1742362860000,70.265,70.27,70.245,70.245,0.0011340000201016665],[1742362920000,70.25,70.255,70.24,70.25,0.0007830000249668956],[1742362980000,70.255,70.255,70.235,70.24,0.001276999944821],[1742363040000,70.235,70.25,70.235,70.25,0.0007919999770820141],[1742363100000,70.255,70.255,70.235,70.245,0.0011070000473409891],[1742363160000,70.25,70.25,70.235,70.24,0.0008099999977275729],[1742363220000,70.235,70.235,70.21,70.215,0.001259000040590763],[1742363280000,70.205,70.215,70.185,70.185,0.00228599994443357],[1742363340000,70.19,70.205,70.185,70.195,0.0013539999490603805],[1742363400000,70.2,70.215,70.2,70.21,0.0015300000086426735],[1742363460000,70.205,70.22,70.205,70.215,0.001003999961540103],[1742363520000,70.22,70.23,70.215,70.225,0.0005810000002384186],[1742363580000,70.235,70.235,70.22,70.225,0.0012939999578520656],[1742363640000,70.23,70.245,70.23,70.245,0.0007789999945089221],[1742363700000,70.235,70.235,70.215,70.215,0.00048600000445730984],[1742363760000,70.21,70.21,70.205,70.205,0.0003370000049471855],[1742363820000,70.21,70.235,70.205,70.23,0.0011340000201016665],[1742363880000,70.225,70.23,70.215,70.215,0.0010890000266954303],[1742363940000,70.225,70.225,70.215,70.22,0.0007689999765716493],[1742364000000,70.225,70.225,70.205,70.205,0.0005259999888949096],[1742364060000,70.195,70.205,70.195,70.195,0.0009629999985918403],[1742364120000,70.2,70.205,70.185,70.185,0.0011520000407472253],[1742364180000,70.19,70.205,70.19,70.195,0.0006569999968633056],[1742364240000,70.2,70.205,70.185,70.2,0.002128999913111329],[1742364300000,70.205,70.205,70.19,70.195,0.0009319999953731894],[1742364360000,70.2,70.2,70.185,70.185,0.00139999995008111],[1742364420000,70.165,70.175,70.16,70.175,0.0013630000175908208],[1742364480000,70.18,70.185,70.175,70.18,0.0008500000112690032],[1742364540000,70.185,70.19,70.175,70.185,0.0005080000264570117],[1742364600000,70.175,70.205,70.175,70.205,0.0013229999458417296],[1742364660000,70.2,70.215,70.195,70.215,0.0016880000475794077],[1742364720000,70.21,70.215,70.195,70.2,0.0008820000221021473],[1742364780000,70.195,70.205,70.195,70.205,0.0010349999647587538],[1742364840000,70.215,70.215,70.215,70.215,0.00005400000009103678],[1742364960000,70.21,70.215,70.205,70.205,0.0003020000003743917],[1742365020000,70.195,70.195,70.175,70.175,0.000391999987186864],[1742365080000,70.17,70.185,70.165,70.185,0.0006569999968633056],[1742365140000,70.175,70.175,70.175,70.175,0.00006800000119255856],[1742365200000,70.185,70.195,70.175,70.175,0.0005130000063218176],[1742365260000,70.185,70.185,70.17,70.18,0.001766999950632453],[1742365320000,70.175,70.185,70.175,70.175,0.0009040000149980187],[1742365380000,70.17,70.185,70.165,70.185,0.0008900000248104334],[1742365440000,70.18,70.18,70.17,70.175,0.0016570000443607569],[1742365500000,70.165,70.17,70.155,70.155,0.00101200002245605],[1742365560000,70.16,70.16,70.135,70.155,0.0012540000025182962],[1742365620000,70.165,70.165,70.15,70.15,0.0009500000160187483],[1742365680000,70.155,70.155,70.135,70.135,0.0013500000350177288],[1742365740000,70.13,70.145,70.125,70.145,0.0015569999814033508],[1742365800000,70.135,70.135,70.135,70.135,0.00005400000009103678],[1742365860000,70.125,70.125,70.105,70.115,0.0010489999549463391],[1742365920000,70.11,70.115,70.095,70.095,0.0012550000101327896],[1742365980000,70.1,70.115,70.095,70.115,0.0003239999932702631],[1742366040000,70.105,70.105,70.095,70.105,0.0006479999865405262],[1742366100000,70.1,70.125,70.095,70.115,0.0013409999664872885],[1742366160000,70.11,70.115,70.105,70.115,0.000661000027321279],[1742366220000,70.105,70.115,70.095,70.095,0.0016139999497681856],[1742366280000,70.085,70.095,70.085,70.095,0.004437000025063753],[1742366340000,70.1,70.105,70.1,70.105,0.00012199999764561653],[1742366400000,70.11,70.115,70.1,70.115,0.0012019999558106065],[1742366460000,70.105,70.105,70.065,70.085,0.004112999886274338],[1742366520000,70.09,70.095,70.08,70.095,0.0014890000456944108],[1742366580000,70.09,70.1,70.085,70.09,0.0011419999646022916],[1742366640000,70.095,70.105,70.095,70.105,0.0008549999911338091],[1742366700000,70.115,70.115,70.065,70.065,0.0012870000209659338],[1742366760000,70.075,70.075,70.055,70.055,0.001006999984383583],[1742366820000,70.045,70.045,70.035,70.04,0.0008629999938420951],[1742366880000,70.045,70.045,70.035,70.035,0.0009710000013001263],[1742366940000,70.025,70.045,70.025,70.035,0.0003239999932702631],[1742367000000,70.025,70.035,70.025,70.035,0.0006600000197067857],[1742367060000,70.045,70.045,70.025,70.025,0.0009720000089146197],[1742367120000,70.035,70.035,70.025,70.025,0.0008590000215917826],[1742367180000,70.015,70.025,70,70,0.0006040000007487833],[1742367240000,70.005,70.03,70,70.03,0.0008789999992586672],[1742367300000,70.025,70.045,70.025,70.045,0.0003110000106971711],[1742367360000,70.035,70.065,70.035,70.06,0.0007559999939985573],[1742367420000,70.065,70.065,70.055,70.06,0.0016060000052675605],[1742367480000,70.065,70.075,70.055,70.075,0.0008229999803006649],[1742367540000,70.08,70.095,70.075,70.095,0.0014900000533089042],[1742367600000,70.105,70.155,70.1,70.145,0.001967000076547265],[1742367660000,70.135,70.135,70.095,70.12,0.0026859999634325504],[1742367720000,70.125,70.165,70.115,70.16,0.002966000000014901],[1742367780000,70.165,70.17,70.155,70.165,0.00139999995008111],[1742367840000,70.16,70.17,70.145,70.16,0.0011119999689981341],[1742367900000,70.165,70.165,70.135,70.165,0.0026459998916834593],[1742367960000,70.155,70.155,70.145,70.145,0.0003370000049471855],[1742368020000,70.135,70.165,70.135,70.165,0.0003650000144261867],[1742368080000,70.175,70.2,70.165,70.165,0.00145800004247576],[1742368140000,70.175,70.245,70.175,70.235,0.0021730000153183937],[1742368200000,70.24,70.255,70.24,70.245,0.0014400000218302011],[1742368260000,70.24,70.245,70.24,70.245,0.00025599999935366213],[1742368320000,70.235,70.255,70.235,70.25,0.0025100000202655792],[1742368380000,70.245,70.295,70.245,70.27,0.0026370000559836626],[1742368440000,70.275,70.315,70.27,70.305,0.00228899996727705],[1742368500000,70.295,70.325,70.285,70.285,0.0020779999904334545],[1742368560000,70.29,70.305,70.285,70.305,0.0011470000026747584],[1742368620000,70.295,70.305,70.29,70.305,0.0017810000572353601],[1742368680000,70.295,70.315,70.295,70.315,0.00145800004247576],[1742368740000,70.305,70.315,70.3,70.3,0.0013170000165700912],[1742368800000,70.305,70.315,70.29,70.305,0.0015369999455288053],[1742368860000,70.3,70.325,70.295,70.305,0.004625000059604645],[1742368920000,70.31,70.325,70.3,70.32,0.0014570000348612666],[1742368980000,70.315,70.315,70.29,70.305,0.001996000064536929],[1742369040000,70.315,70.315,70.315,70.315,0.00005400000009103678],[1742369100000,70.325,70.325,70.305,70.315,0.000534999999217689],[1742369160000,70.3,70.305,70.285,70.295,0.0019519999623298645],[1742369220000,70.3,70.305,70.295,70.305,0.0009500000160187483],[1742369280000,70.315,70.315,70.305,70.31,0.001227000029757619],[1742369340000,70.315,70.32,70.295,70.305,0.0015739999944344163],[1742369400000,70.315,70.315,70.285,70.295,0.0019389999797567725],[1742369460000,70.305,70.325,70.305,70.325,0.0006339999963529408],[1742369520000,70.335,70.355,70.325,70.335,0.0018179999897256494],[1742369580000,70.33,70.33,70.3,70.305,0.001749000046402216],[1742369640000,70.3,70.305,70.285,70.295,0.0012540000025182962],[1742369700000,70.305,70.325,70.305,70.325,0.0002969999914057553],[1742369760000,70.32,70.325,70.305,70.305,0.0018609999679028988],[1742369820000,70.32,70.325,70.275,70.275,0.0021840000990778208],[1742369880000,70.265,70.295,70.265,70.285,0.0016289999475702643],[1742369940000,70.295,70.295,70.275,70.29,0.0021840000990778208],[1742370000000,70.295,70.305,70.295,70.295,0.0006339999963529408],[1742370060000,70.275,70.275,70.265,70.265,0.0013089999556541443],[1742370120000,70.275,70.29,70.265,70.28,0.002119000069797039],[1742370180000,70.275,70.285,70.265,70.27,0.0023060000967234373],[1742370240000,70.265,70.295,70.265,70.29,0.0018070000223815441],[1742370300000,70.295,70.295,70.27,70.27,0.0016459999606013298],[1742370360000,70.275,70.295,70.275,70.295,0.0006339999963529408],[1742370420000,70.29,70.295,70.275,70.285,0.001120000029914081],[1742370480000,70.295,70.305,70.285,70.3,0.001398000051267445],[1742370540000,70.305,70.305,70.285,70.305,0.0014120000414550304],[1742370600000,70.31,70.325,70.31,70.325,0.0005130000063218176],[1742370660000,70.33,70.335,70.275,70.3,0.003843999933451414],[1742370720000,70.295,70.295,70.275,70.275,0.0027439999394118786],[1742370780000,70.285,70.295,70.27,70.275,0.0013500000350177288],[1742370840000,70.28,70.315,70.28,70.31,0.0014029999729245901],[1742370900000,70.305,70.315,70.275,70.275,0.0010389999952167273],[1742370960000,70.27,70.305,70.265,70.285,0.0030070000793784857],[1742371020000,70.275,70.285,70.275,70.28,0.0005119999987073243],[1742371080000,70.275,70.275,70.225,70.235,0.0018840000266209245],[1742371140000,70.225,70.245,70.22,70.245,0.0018350000027567148],[1742371200000,70.255,70.335,70.245,70.255,0.007612000219523907],[1742371260000,70.265,70.295,70.265,70.275,0.0008459999808110297],[1742371320000,70.265,70.265,70.205,70.235,0.0028909998945891857],[1742371380000,70.24,70.245,70.195,70.205,0.0027799999807029963],[1742371440000,70.22,70.25,70.205,70.235,0.002369999885559082],[1742371500000,70.245,70.29,70.225,70.29,0.0037869999650865793],[1742371560000,70.295,70.35,70.285,70.345,0.0038320000749081373],[1742371620000,70.34,70.345,70.31,70.325,0.003530000103637576],[1742371680000,70.33,70.355,70.325,70.35,0.0015069999499246478],[1742371740000,70.345,70.375,70.33,70.355,0.004108000081032515],[1742371800000,70.365,70.38,70.335,70.335,0.004728000145405531],[1742371860000,70.325,70.345,70.325,70.335,0.001617999980226159],[1742371920000,70.325,70.34,70.295,70.325,0.0033859999384731054],[1742371980000,70.335,70.335,70.315,70.33,0.0027749999426305294],[1742372040000,70.335,70.375,70.325,70.375,0.0011210000375285745],[1742372100000,70.365,70.385,70.365,70.37,0.004546999931335449],[1742372160000,70.375,70.385,70.365,70.385,0.0007019999902695417],[1742372220000,70.375,70.39,70.375,70.385,0.0024240000639110804],[1742372280000,70.39,70.405,70.39,70.405,0.0014029999729245901],[1742372340000,70.395,70.395,70.345,70.355,0.0022849999368190765],[1742372400000,70.345,70.355,70.34,70.35,0.002669000066816807],[1742372460000,70.355,70.375,70.355,70.37,0.0021730000153183937],[1742372520000,70.375,70.38,70.345,70.355,0.0013089999556541443],[1742372580000,70.35,70.355,70.335,70.34,0.0026279999874532223],[1742372640000,70.335,70.345,70.335,70.345,0.0031840000301599503],[1742372700000,70.355,70.375,70.335,70.355,0.0028059999458491802],[1742372760000,70.365,70.365,70.315,70.345,0.002216000109910965],[1742372820000,70.35,70.365,70.335,70.355,0.002638000063598156],[1742372880000,70.345,70.36,70.315,70.335,0.00520200002938509],[1742372940000,70.345,70.345,70.235,70.235,0.015066999942064285],[1742373000000,70.245,70.275,70.23,70.24,0.007903999648988247],[1742373060000,70.235,70.25,70.215,70.215,0.004356999881565571],[1742373120000,70.205,70.265,70.19,70.2,0.006738999858498573],[1742373180000,70.205,70.205,70.075,70.135,0.008047999814152718],[1742373240000,70.14,70.155,70.075,70.085,0.004215999972075224],[1742373300000,70.095,70.095,70.045,70.05,0.0035210000351071358],[1742373360000,70.045,70.06,69.995,70,0.004358999896794558],[1742373420000,70,70,69.935,69.945,0.0010969999711960554],[1742373480000,69.935,69.99,69.925,69.99,0.004695999901741743],[1742373540000,69.995,70.015,69.965,69.995,0.002982999896630645],[1742373600000,69.985,70.025,69.975,70.025,0.0016329999780282378],[1742373660000,70.035,70.075,70.035,70.07,0.004342000000178814],[1742373720000,70.075,70.11,70.065,70.065,0.004372000228613615],[1742373780000,70.055,70.105,70.055,70.105,0.0026990000624209642],[1742373840000,70.095,70.105,70.075,70.105,0.00304899993352592],[1742373900000,70.11,70.12,70.055,70.07,0.0027970001101493835],[1742373960000,70.065,70.105,70.065,70.095,0.0017630000365898013],[1742374020000,70.105,70.125,70.095,70.095,0.0008239999879151583],[1742374080000,70.105,70.125,70.095,70.1,0.0031840000301599503],[1742374140000,70.095,70.1,70.015,70.015,0.005880999844521284],[1742374200000,70.005,70.045,69.995,70.025,0.002865999937057495],[1742374260000,70.02,70.055,70.01,70.015,0.0031449999660253525],[1742374320000,70.02,70.085,70.005,70.085,0.0032019999343901873],[1742374380000,70.075,70.085,70.035,70.06,0.005096999928355217],[1742374440000,70.055,70.085,70.05,70.065,0.005338999908417463],[1742374500000,70.055,70.065,70.055,70.055,0.0010930000571534038],[1742374560000,70.05,70.055,70.025,70.035,0.0027459999546408653],[1742374620000,70.025,70.025,69.955,69.97,0.005071000196039677],[1742374680000,69.965,69.985,69.945,69.98,0.003880999982357025],[1742374740000,69.975,69.975,69.895,69.905,0.004953000228852034],[1742374800000,69.915,69.915,69.885,69.895,0.007414000108838081],[1742374860000,69.905,69.945,69.895,69.925,0.005067999940365553],[1742374920000,69.93,69.965,69.925,69.965,0.002383999992161989],[1742374980000,69.955,69.965,69.93,69.96,0.003622000105679035],[1742375040000,69.965,69.965,69.925,69.935,0.004275999963283539],[1742375100000,69.925,69.975,69.925,69.975,0.0028880001045763493],[1742375160000,69.985,70.005,69.97,69.975,0.0017810000572353601],[1742375220000,69.985,70.025,69.985,69.99,0.004656000062823296],[1742375280000,69.995,70.015,69.99,69.99,0.001969000091776252],[1742375340000,69.995,69.995,69.975,69.975,0.0016009999671950936],[1742375400000,69.985,70.015,69.975,69.99,0.002305000089108944],[1742375460000,69.985,69.995,69.965,69.965,0.0021120000164955854],[1742375520000,69.955,69.955,69.915,69.915,0.002845000009983778],[1742375580000,69.91,69.925,69.9,69.905,0.003882999997586012],[1742375640000,69.895,69.925,69.895,69.91,0.0032220000866800547],[1742375700000,69.915,69.935,69.905,69.935,0.002119000069797039],[1742375760000,69.945,69.945,69.925,69.945,0.001496999990195036],[1742375820000,69.925,69.925,69.905,69.915,0.004238000139594078],[1742375880000,69.91,69.915,69.895,69.91,0.004120000172406435],[1742375940000,69.915,69.955,69.905,69.955,0.0027379998937249184],[1742376000000,69.95,69.975,69.945,69.965,0.004404999781399965],[1742376060000,69.97,69.975,69.955,69.965,0.0015780000248923898],[1742376120000,69.97,69.985,69.955,69.965,0.0012009999481961131],[1742376180000,69.955,69.96,69.945,69.955,0.002549000084400177],[1742376240000,69.95,69.955,69.945,69.955,0.0009299999801442027],[1742376300000,69.945,69.955,69.935,69.935,0.0029949999880045652],[1742376360000,69.93,69.945,69.92,69.945,0.0034129999112337828],[1742376420000,69.925,69.925,69.905,69.915,0.001398000051267445],[1742376480000,69.905,69.925,69.905,69.905,0.004021000117063522],[1742376540000,69.91,69.915,69.905,69.905,0.0018609999679028988],[1742376600000,69.895,69.925,69.895,69.895,0.0025500000920146704],[1742376660000,69.885,69.895,69.885,69.89,0.0030219999607652426],[1742376720000,69.895,69.945,69.895,69.945,0.002022000029683113],[1742376780000,69.935,70,69.935,69.985,0.00317799998447299],[1742376840000,69.995,70.005,69.985,70.005,0.0022120000794529915],[1742376900000,70.015,70.035,70,70.035,0.002968000015243888],[1742376960000,70.03,70.035,70.005,70.025,0.0043830000795423985],[1742377020000,70.035,70.055,70.015,70.015,0.002684999955818057],[1742377080000,70.005,70.015,69.99,69.995,0.0033990000374615192],[1742377140000,70,70.01,69.995,70.005,0.0023189999628812075],[1742377200000,70,70,69.965,69.965,0.0028230000752955675],[1742377260000,69.985,69.985,69.96,69.965,0.002764000091701746],[1742377320000,69.96,69.965,69.945,69.955,0.0022750000935047865],[1742377380000,69.95,69.955,69.945,69.955,0.002612000098451972],[1742377440000,69.945,69.945,69.945,69.945,0.00013499999477062374],[1742377500000,69.955,69.955,69.945,69.945,0.00018899999849963933],[1742377560000,69.955,69.99,69.955,69.985,0.001820000004954636],[1742377620000,69.995,70.005,69.975,70.005,0.00120900000911206],[1742377680000,69.995,70.025,69.985,70.025,0.001218999968841672],[1742377740000,70.03,70.05,70.015,70.05,0.0020600000862032175],[1742377800000,70.045,70.135,70.035,70.135,0.00395999988541007],[1742377860000,70.145,70.145,70.115,70.135,0.0046259998343884945],[1742377920000,70.13,70.145,70.115,70.125,0.002059000078588724],[1742377980000,70.135,70.135,70.11,70.135,0.0024770000018179417],[1742378040000,70.13,70.135,70.095,70.105,0.0025480000767856836],[1742378100000,70.115,70.125,70.105,70.11,0.0016799999866634607],[1742378160000,70.105,70.135,70.095,70.105,0.0030040000565350056],[1742378220000,70.115,70.145,70.115,70.115,0.0034839999862015247],[1742378280000,70.12,70.165,70.105,70.16,0.003235999960452318],[1742378340000,70.155,70.175,70.15,70.15,0.003763000015169382],[1742378400000,70.145,70.175,70.145,70.175,0.0043020001612603664],[1742378460000,70.185,70.185,70.155,70.165,0.002303000073879957],[1742378520000,70.17,70.175,70.13,70.145,0.005787999834865332],[1742378580000,70.16,70.165,70.145,70.165,0.0037509999237954617],[1742378640000,70.175,70.205,70.155,70.205,0.0011739999754354358],[1742378700000,70.195,70.215,70.185,70.195,0.0035069999285042286],[1742378760000,70.205,70.205,70.135,70.165,0.003763000015169382],[1742378820000,70.175,70.185,70.145,70.155,0.003370000049471855],[1742378880000,70.165,70.165,70.145,70.16,0.0011340000201016665],[1742378940000,70.155,70.165,70.155,70.155,0.001766999950632453],[1742379000000,70.165,70.195,70.155,70.165,0.003215000033378601],[1742379060000,70.155,70.185,70.155,70.175,0.002145000034943223],[1742379120000,70.165,70.175,70.155,70.155,0.003367000026628375],[1742379180000,70.165,70.215,70.15,70.195,0.002954999916255474],[1742379240000,70.2,70.255,70.175,70.185,0.008528999984264374],[1742379300000,70.195,70.215,70.17,70.205,0.0038590000476688147],[1742379360000,70.215,70.255,70.215,70.245,0.0039530000649392605],[1742379420000,70.255,70.265,70.235,70.245,0.002770999912172556],[1742379480000,70.25,70.275,70.25,70.265,0.0019379999721422791],[1742379540000,70.27,70.305,70.255,70.305,0.0036609999369829893],[1742379600000,70.295,70.295,70.285,70.295,0.0006750000175088644],[1742379660000,70.285,70.315,70.285,70.315,0.0014979999978095293],[1742379720000,70.32,70.32,70.29,70.31,0.0023159999400377274],[1742379780000,70.315,70.345,70.315,70.32,0.001883000019006431],[1742379840000,70.325,70.335,70.325,70.335,0.001711999997496605],[1742379900000,70.33,70.33,70.295,70.315,0.0034620000515133142],[1742379960000,70.31,70.325,70.31,70.325,0.0013439999893307686],[1742380020000,70.335,70.335,70.265,70.265,0.007054999936372042],[1742380080000,70.255,70.265,70.24,70.245,0.0035019998904317617],[1742380140000,70.25,70.255,70.235,70.245,0.0011859999503940344],[1742380200000,70.24,70.3,70.235,70.3,0.004821000155061483],[1742380260000,70.305,70.315,70.305,70.305,0.0022239999379962683],[1742380320000,70.3,70.305,70.285,70.305,0.0022249999456107616],[1742380380000,70.295,70.325,70.285,70.305,0.002185000106692314],[1742380440000,70.315,70.325,70.305,70.305,0.000805000017862767],[1742380500000,70.295,70.335,70.295,70.325,0.0012450000504031777],[1742380560000,70.315,70.335,70.315,70.335,0.0008099999977275729],[1742380620000,70.33,70.335,70.33,70.335,0.0003239999932702631],[1742380680000,70.325,70.335,70.315,70.315,0.0007149999728426337],[1742380740000,70.305,70.335,70.305,70.325,0.0025500000920146704],[1742380800000,70.33,70.335,70.305,70.325,0.0030610000248998404],[1742380860000,70.33,70.335,70.325,70.33,0.001711999997496605],[1742380920000,70.325,70.335,70.315,70.315,0.0026660000439733267],[1742380980000,70.305,70.375,70.3,70.375,0.003467000089585781],[1742381040000,70.385,70.395,70.365,70.37,0.0032599999103695154],[1742381100000,70.365,70.365,70.345,70.345,0.001133000012487173],[1742381160000,70.35,70.35,70.325,70.35,0.0021979999728500843],[1742381220000,70.355,70.365,70.34,70.355,0.0031419999431818724],[1742381280000,70.36,70.365,70.36,70.365,0.0008360000210814178],[1742381340000,70.355,70.355,70.345,70.345,0.0012009999481961131],[1742381400000,70.355,70.355,70.345,70.345,0.0008500000112690032],[1742381460000,70.35,70.35,70.335,70.345,0.0034409998916089535],[1742381520000,70.355,70.365,70.345,70.35,0.0006559999892488122],[1742381580000,70.355,70.355,70.335,70.355,0.0023610000498592854],[1742381640000,70.365,70.365,70.335,70.335,0.0006830000202171504],[1742381700000,70.325,70.335,70.315,70.335,0.001766999950632453],[1742381760000,70.34,70.38,70.34,70.365,0.0007280000136233866],[1742381820000,70.355,70.365,70.345,70.355,0.0014479999663308263],[1742381880000,70.345,70.345,70.345,70.345,0.00020199999562464654],[1742381940000,70.355,70.375,70.355,70.375,0.0012130000395700336],[1742382000000,70.365,70.375,70.355,70.375,0.0007149999728426337],[1742382060000,70.365,70.375,70.355,70.375,0.0019249999895691872],[1742382120000,70.365,70.385,70.365,70.365,0.002119000069797039],[1742382180000,70.36,70.365,70.345,70.345,0.0022380000445991755],[1742382240000,70.355,70.365,70.345,70.365,0.00304899993352592],[1742382300000,70.36,70.365,70.36,70.365,0.0003239999932702631],[1742382360000,70.375,70.385,70.365,70.385,0.001673000049777329],[1742382420000,70.375,70.395,70.37,70.39,0.0019680000841617584],[1742382480000,70.385,70.415,70.385,70.395,0.0015689999563619494],[1742382540000,70.405,70.415,70.4,70.41,0.0013180000241845846],[1742382600000,70.415,70.435,70.405,70.415,0.0017000000225380063],[1742382660000,70.425,70.435,70.405,70.415,0.0008590000215917826],[1742382720000,70.425,70.425,70.415,70.415,0.0009169999975711107],[1742382780000,70.42,70.465,70.415,70.435,0.005535000003874302],[1742382840000,70.445,70.475,70.445,70.475,0.002239000052213669],[1742382900000,70.47,70.485,70.455,70.485,0.005044000223278999],[1742382960000,70.475,70.49,70.47,70.48,0.0018599999602884054],[1742383020000,70.465,70.475,70.455,70.46,0.0018350000027567148],[1742383080000,70.47,70.485,70.455,70.455,0.0036780000664293766],[1742383140000,70.45,70.455,70.445,70.455,0.001509999972768128],[1742383200000,70.45,70.455,70.445,70.455,0.0020379999186843634],[1742383260000,70.46,70.46,70.435,70.435,0.0012130000395700336],[1742383320000,70.44,70.445,70.425,70.445,0.0023070001043379307],[1742383380000,70.455,70.465,70.455,70.46,0.002102999947965145],[1742383440000,70.455,70.465,70.445,70.46,0.0029239999130368233],[1742383500000,70.455,70.455,70.425,70.425,0.003488000016659498],[1742383560000,70.435,70.445,70.405,70.405,0.002650999929755926],[1742383620000,70.395,70.415,70.395,70.415,0.000522000016644597],[1742383680000,70.425,70.425,70.385,70.385,0.0008730000117793679],[1742383740000,70.395,70.445,70.385,70.445,0.0023189999628812075],[1742383800000,70.44,70.445,70.415,70.425,0.002572000026702881],[1742383860000,70.43,70.455,70.43,70.435,0.0016410000389441848],[1742383920000,70.425,70.43,70.405,70.415,0.002428000094369054],[1742383980000,70.41,70.415,70.395,70.405,0.0009040000149980187],[1742384040000,70.415,70.435,70.415,70.415,0.0008270000107586384],[1742384100000,70.425,70.43,70.405,70.43,0.0036669999826699495],[1742384160000,70.425,70.43,70.415,70.425,0.0019290000200271606],[1742384220000,70.42,70.445,70.42,70.425,0.0017000000225380063],[1742384280000,70.415,70.415,70.4,70.4,0.0022640000097453594],[1742384340000,70.405,70.41,70.395,70.4,0.004342000000178814],[1742384400000,70.395,70.405,70.38,70.385,0.003561000106856227],[1742384460000,70.375,70.41,70.375,70.41,0.0014830000000074506],[1742384520000,70.405,70.435,70.405,70.425,0.00060299999313429],[1742384580000,70.42,70.465,70.42,70.465,0.001214000047184527],[1742384640000,70.475,70.475,70.465,70.47,0.0013770000077784061],[1742384700000,70.465,70.51,70.465,70.485,0.002283999929204583],[1742384760000,70.49,70.495,70.485,70.49,0.0007970000151544809],[1742384820000,70.485,70.495,70.485,70.495,0.0013360000448301435],[1742384880000,70.485,70.505,70.475,70.505,0.000522000016644597],[1742384940000,70.5,70.515,70.475,70.48,0.002114000031724572],[1742385000000,70.475,70.475,70.455,70.465,0.0017529999604448676],[1742385060000,70.455,70.48,70.455,70.465,0.0014570000348612666],[1742385120000,70.455,70.475,70.455,70.475,0.0004990000161342323],[1742385180000,70.495,70.51,70.495,70.495,0.001307999948039651],[1742385240000,70.505,70.51,70.495,70.495,0.0011480000102892518],[1742385300000,70.5,70.515,70.5,70.515,0.0015739999944344163],[1742385360000,70.505,70.525,70.463,70.5,0.013371000066399574],[1742385420000,70.495,70.535,70.485,70.53,0.0033420000690966845],[1742385480000,70.525,70.535,70.525,70.535,0.0030900000128895044],[1742385540000,70.53,70.55,70.525,70.535,0.0030219999607652426],[1742385600000,70.525,70.545,70.515,70.545,0.0034370000939816236],[1742385660000,70.55,70.575,70.505,70.54,0.0048420000821352005],[1742385720000,70.535,70.545,70.515,70.525,0.00227600010111928],[1742385780000,70.52,70.56,70.52,70.53,0.0026259999722242355],[1742385840000,70.525,70.545,70.525,70.535,0.0010969999711960554],[1742385900000,70.525,70.555,70.525,70.555,0.000981000019237399],[1742385960000,70.55,70.565,70.55,70.55,0.0025770000647753477],[1742386020000,70.555,70.555,70.535,70.54,0.0014390000142157078],[1742386080000,70.545,70.545,70.515,70.525,0.0019259999971836805],[1742386140000,70.52,70.535,70.515,70.525,0.00267999991774559],[1742386200000,70.52,70.555,70.52,70.55,0.003091000020503998],[1742386260000,70.545,70.545,70.495,70.515,0.0039980001747608185],[1742386320000,70.51,70.52,70.485,70.515,0.0029539999086409807],[1742386380000,70.52,70.545,70.515,70.545,0.0023330000694841146],[1742386440000,70.54,70.545,70.525,70.535,0.002157999901100993],[1742386500000,70.525,70.54,70.525,70.525,0.000742000003810972],[1742386560000,70.515,70.525,70.495,70.505,0.0015249999705702066],[1742386620000,70.495,70.505,70.455,70.465,0.0034260000102221966],[1742386680000,70.46,70.465,70.395,70.445,0.005826999898999929],[1742386740000,70.45,70.455,70.395,70.405,0.003068000078201294],[1742386800000,70.395,70.405,70.365,70.385,0.0046270000748336315],[1742386860000,70.38,70.41,70.375,70.41,0.0035310001112520695],[1742386920000,70.415,70.435,70.405,70.42,0.004207999911159277],[1742386980000,70.425,70.425,70.405,70.415,0.0020910000894218683],[1742387040000,70.425,70.44,70.42,70.435,0.0028729999903589487],[1742387100000,70.44,70.455,70.435,70.455,0.0005119999987073243],[1742387160000,70.46,70.515,70.46,70.505,0.0036589999217540026],[1742387220000,70.495,70.495,70.475,70.475,0.0018080000299960375],[1742387280000,70.465,70.465,70.455,70.455,0.0016589999431744218],[1742387340000,70.445,70.475,70.445,70.475,0.0017900000093504786],[1742387400000,70.465,70.475,70.455,70.47,0.003317000111564994],[1742387460000,70.475,70.495,70.475,70.475,0.0013040000339969993],[1742387520000,70.465,70.475,70.45,70.465,0.002383999992161989],[1742387580000,70.47,70.485,70.465,70.475,0.003384999930858612],[1742387640000,70.485,70.495,70.48,70.485,0.0022249999456107616],[1742387700000,70.475,70.485,70.455,70.455,0.0029959999956190586],[1742387760000,70.465,70.495,70.465,70.485,0.003452999982982874],[1742387820000,70.49,70.495,70.49,70.495,0.0010239999974146485],[1742387880000,70.5,70.515,70.485,70.515,0.005332999862730503],[1742387940000,70.51,70.515,70.485,70.495,0.0033599999733269215],[1742388000000,70.485,70.505,70.485,70.5,0.003261999925598502],[1742388060000,70.505,70.55,70.488,70.535,0.008899999782443047],[1742388120000,70.545,70.575,70.545,70.565,0.0018080000299960375],[1742388180000,70.56,70.575,70.545,70.555,0.0030590000096708536],[1742388240000,70.545,70.565,70.545,70.56,0.0026030000299215317],[1742388300000,70.565,70.575,70.55,70.555,0.0042849997989833355],[1742388360000,70.565,70.565,70.555,70.555,0.0015109999803826213],[1742388420000,70.56,70.575,70.555,70.555,0.003212000010535121],[1742388480000,70.545,70.56,70.535,70.535,0.0029509998857975006],[1742388540000,70.545,70.555,70.545,70.545,0.0028470000252127647],[1742388600000,70.555,70.565,70.53,70.535,0.0036379999946802855],[1742388660000,70.525,70.525,70.505,70.505,0.0019829999655485153],[1742388720000,70.515,70.525,70.515,70.515,0.001227000029757619],[1742388780000,70.525,70.525,70.515,70.515,0.000661000027321279],[1742388840000,70.525,70.525,70.485,70.505,0.003897000104188919],[1742388900000,70.515,70.515,70.475,70.485,0.005690000019967556],[1742388960000,70.49,70.49,70.465,70.475,0.003897000104188919],[1742389020000,70.485,70.51,70.475,70.505,0.0022799998987466097],[1742389080000,70.51,70.575,70.51,70.565,0.003763000015169382],[1742389140000,70.575,70.575,70.565,70.575,0.004021000117063522],[1742389200000,70.585,70.585,70.495,70.515,0.016535000875592232],[1742389260000,70.505,70.57,70.475,70.545,0.010293000377714634],[1742389320000,70.55,70.555,70.525,70.535,0.007683000061661005],[1742389380000,70.545,70.585,70.535,70.585,0.006093000061810017],[1742389440000,70.58,70.595,70.555,70.565,0.005324000027030706],[1742389500000,70.575,70.585,70.555,70.565,0.004794000182300806],[1742389560000,70.575,70.625,70.56,70.625,0.007329000160098076],[1742389620000,70.635,70.695,70.625,70.665,0.010839000344276428],[1742389680000,70.655,70.695,70.655,70.685,0.0043830000795423985],[1742389740000,70.69,70.695,70.655,70.675,0.006326999980956316],[1742389800000,70.665,70.68,70.645,70.665,0.004838999826461077],[1742389860000,70.67,70.695,70.655,70.675,0.004579000174999237],[1742389920000,70.685,70.685,70.64,70.645,0.004827000200748444],[1742389980000,70.65,70.65,70.615,70.64,0.008081999607384205],[1742390040000,70.63,70.66,70.625,70.635,0.005925999954342842],[1742390100000,70.64,70.64,70.595,70.6,0.0076430002227425575],[1742390160000,70.595,70.635,70.595,70.62,0.005900000222027302],[1742390220000,70.615,70.635,70.615,70.635,0.00445199990645051],[1742390280000,70.63,70.655,70.625,70.645,0.005350999999791384],[1742390340000,70.65,70.665,70.645,70.65,0.004435999784618616],[1742390400000,70.645,70.645,70.615,70.625,0.005237999837845564],[1742390460000,70.63,70.65,70.62,70.625,0.004141000099480152],[1742390520000,70.635,70.635,70.565,70.625,0.005421000067144632],[1742390580000,70.635,70.655,70.61,70.61,0.0022219999227672815],[1742390640000,70.615,70.625,70.6,70.605,0.002366000087931752],[1742390700000,70.595,70.625,70.585,70.585,0.002518000081181526],[1742390760000,70.58,70.58,70.555,70.555,0.004668000154197216],[1742390820000,70.545,70.565,70.535,70.545,0.0027469999622553587],[1742390880000,70.555,70.555,70.525,70.525,0.0031560000497847795],[1742390940000,70.515,70.52,70.475,70.485,0.00393400015309453],[1742391000000,70.49,70.545,70.485,70.535,0.003837999887764454],[1742391060000,70.53,70.53,70.49,70.495,0.005394000094383955],[1742391120000,70.49,70.535,70.485,70.5,0.004110999871045351],[1742391180000,70.495,70.505,70.465,70.475,0.004226999823004007],[1742391240000,70.48,70.495,70.42,70.425,0.009290999732911587],[1742391300000,70.43,70.465,70.415,70.425,0.007457999978214502],[1742391360000,70.415,70.415,70.35,70.395,0.006155000068247318],[1742391420000,70.405,70.435,70.385,70.405,0.005584999918937683],[1742391480000,70.415,70.445,70.4,70.445,0.0035699999425560236],[1742391540000,70.44,70.49,70.425,70.475,0.006525000091642141],[1742391600000,70.485,70.495,70.455,70.455,0.004987000022083521],[1742391660000,70.445,70.46,70.415,70.415,0.0027360001113265753],[1742391720000,70.425,70.465,70.425,70.435,0.0022770001087337732],[1742391780000,70.43,70.445,70.395,70.41,0.003444999922066927],[1742391840000,70.405,70.415,70.395,70.395,0.0015879999846220016],[1742391900000,70.405,70.43,70.385,70.405,0.006533999927341938],[1742391960000,70.415,70.445,70.395,70.415,0.005913999862968922],[1742392020000,70.41,70.425,70.395,70.415,0.005200000014156103],[1742392080000,70.42,70.445,70.405,70.425,0.003826000029221177],[1742392140000,70.43,70.445,70.415,70.43,0.0059090000577270985],[1742392200000,70.435,70.445,70.39,70.395,0.007796000223606825],[1742392260000,70.385,70.44,70.38,70.43,0.0052999998442828655],[1742392320000,70.435,70.455,70.42,70.44,0.005504000000655651],[1742392380000,70.435,70.485,70.435,70.485,0.004127999767661095],[1742392440000,70.49,70.535,70.49,70.5,0.005768999923020601],[1742392500000,70.495,70.505,70.465,70.495,0.0036510000936686993],[1742392560000,70.505,70.53,70.5,70.515,0.0035210000351071358],[1742392620000,70.525,70.595,70.515,70.585,0.004964000079780817],[1742392680000,70.575,70.58,70.515,70.575,0.007215000223368406],[1742392740000,70.57,70.575,70.54,70.54,0.005251000169664621],[1742392800000,70.545,70.55,70.47,70.505,0.01300899963825941],[1742392860000,70.5,70.515,70.475,70.495,0.0052999998442828655],[1742392920000,70.505,70.525,70.49,70.505,0.004447000101208687],[1742392980000,70.515,70.535,70.5,70.535,0.00455200020223856],[1742393040000,70.545,70.565,70.52,70.535,0.0034469999372959137],[1742393100000,70.54,70.545,70.52,70.525,0.003065000055357814],[1742393160000,70.515,70.545,70.515,70.53,0.003166999900713563],[1742393220000,70.535,70.565,70.535,70.535,0.004743000026792288],[1742393280000,70.54,70.565,70.535,70.545,0.003003000048920512],[1742393340000,70.535,70.555,70.525,70.545,0.004513000138103962],[1742393400000,70.535,70.545,70.515,70.535,0.004005999770015478],[1742393460000,70.53,70.575,70.53,70.56,0.005404999945312738],[1742393520000,70.555,70.57,70.535,70.535,0.00834800023585558],[1742393580000,70.53,70.555,70.525,70.53,0.005623999983072281],[1742393640000,70.535,70.575,70.525,70.565,0.003323999932035804],[1742393700000,70.57,70.575,70.545,70.57,0.002225999953225255],[1742393760000,70.565,70.575,70.54,70.57,0.0038670001085847616],[1742393820000,70.575,70.575,70.545,70.56,0.0023690001107752323],[1742393880000,70.565,70.575,70.55,70.56,0.003558000084012747],[1742393940000,70.565,70.605,70.555,70.57,0.0037320000119507313],[1742394000000,70.575,70.595,70.565,70.575,0.0013370000524446368],[1742394060000,70.565,70.595,70.56,70.595,0.0033829999156296253],[1742394120000,70.6,70.625,70.595,70.625,0.00406799977645278],[1742394180000,70.615,70.62,70.585,70.605,0.003404000075533986],[1742394240000,70.61,70.625,70.595,70.61,0.00392200006172061],[1742394300000,70.605,70.615,70.585,70.59,0.003659999929368496],[1742394360000,70.595,70.61,70.585,70.59,0.001475999946705997],[1742394420000,70.595,70.595,70.53,70.54,0.0022219999227672815],[1742394480000,70.545,70.555,70.545,70.55,0.0018810000037774444],[1742394540000,70.555,70.585,70.555,70.58,0.0015350000467151403],[1742394600000,70.575,70.737,70.5,70.705,0.011744000017642975],[1742394660000,70.71,70.795,70.685,70.795,0.009793000295758247],[1742394720000,70.79,70.805,70.73,70.735,0.012183000333607197],[1742394780000,70.74,70.765,70.705,70.755,0.0057310000993311405],[1742394840000,70.76,70.81,70.76,70.775,0.010355000384151936],[1742394900000,70.78,70.815,70.745,70.775,0.00785799976438284],[1742394960000,70.78,70.785,70.74,70.755,0.006446999963372946],[1742395020000,70.75,70.825,70.74,70.815,0.0066559999249875546],[1742395080000,70.825,70.835,70.775,70.78,0.006345000118017197],[1742395140000,70.775,70.81,70.765,70.805,0.005582000128924847],[1742395200000,70.81,70.815,70.745,70.775,0.004091000184416771],[1742395260000,70.77,70.805,70.765,70.77,0.00368899991735816],[1742395320000,70.775,70.775,70.725,70.745,0.0039079999551177025],[1742395380000,70.75,70.755,70.695,70.695,0.0041160001419484615],[1742395440000,70.69,70.725,70.595,70.665,0.009964999742805958],[1742395500000,70.66,70.67,70.585,70.585,0.008422000333666801],[1742395560000,70.595,70.625,70.54,70.62,0.005919000133872032],[1742395620000,70.63,70.635,70.565,70.605,0.005286000203341246],[1742395680000,70.6,70.645,70.595,70.625,0.006053000222891569],[1742395740000,70.62,70.65,70.615,70.615,0.003994999919086695],[1742395800000,70.62,70.685,70.62,70.665,0.006548999808728695],[1742395860000,70.67,70.715,70.65,70.665,0.005535000003874302],[1742395920000,70.67,70.695,70.645,70.695,0.00774999987334013],[1742395980000,70.69,70.74,70.69,70.73,0.0030070000793784857],[1742396040000,70.735,70.755,70.725,70.725,0.006074999924749136],[1742396100000,70.72,70.725,70.695,70.71,0.003872999921441078],[1742396160000,70.715,70.725,70.7,70.72,0.00394099997356534],[1742396220000,70.715,70.73,70.71,70.725,0.0034489999525249004],[1742396280000,70.715,70.755,70.715,70.745,0.00443999981507659],[1742396340000,70.74,70.765,70.735,70.755,0.002263000002130866],[1742396400000,70.765,70.815,70.75,70.805,0.0032939999364316463],[1742396460000,70.795,70.855,70.795,70.815,0.005235000047832727],[1742396520000,70.82,70.845,70.795,70.84,0.004385000094771385],[1742396580000,70.845,70.855,70.825,70.835,0.006029999814927578],[1742396640000,70.83,70.86,70.825,70.86,0.0056059998460114],[1742396700000,70.865,70.935,70.86,70.925,0.0072929998859763145],[1742396760000,70.935,70.945,70.91,70.945,0.006138999946415424],[1742396820000,70.935,70.945,70.93,70.935,0.003522000042721629],[1742396880000,70.945,70.975,70.935,70.965,0.0042329998686909676],[1742396940000,70.975,70.985,70.965,70.98,0.009006000123918056],[1742397000000,70.975,70.985,70.95,70.975,0.0072479997761547565],[1742397060000,70.98,71.005,70.975,70.985,0.005636000074446201],[1742397120000,70.99,70.995,70.975,70.98,0.00445799995213747],[1742397180000,70.985,71.005,70.985,71.005,0.0026179999113082886],[1742397240000,71.015,71.055,70.99,71.03,0.004701999947428703],[1742397300000,71.025,71.035,71.005,71.025,0.004753999877721071],[1742397360000,71.015,71.045,71.015,71.025,0.005053999833762646],[1742397420000,71.035,71.04,70.985,70.995,0.00698600010946393],[1742397480000,71,71.035,71,71,0.0036539998836815357],[1742397540000,71.005,71.015,70.995,71.015,0.003488000016659498],[1742397600000,71.025,71.045,71.015,71.03,0.004100000020116568],[1742397660000,71.035,71.04,71.005,71.005,0.0022529999259859324],[1742397720000,71.015,71.035,70.995,70.995,0.005714999977499247],[1742397780000,71.005,71.015,70.995,71.015,0.002584999892860651],[1742397840000,71.02,71.03,70.995,71.015,0.0037849999498575926],[1742397900000,71.01,71.035,71.005,71.035,0.0012359999818727374],[1742397960000,71.04,71.055,71.015,71.055,0.0032909999135881662],[1742398020000,71.065,71.125,71.065,71.095,0.00808900035917759],[1742398080000,71.105,71.105,71.06,71.06,0.009116999804973602],[1742398140000,71.065,71.085,71.055,71.065,0.0029750000685453415],[1742398200000,71.075,71.08,71.045,71.045,0.004513999912887812],[1742398260000,71.035,71.045,70.995,71.025,0.0032599999103695154],[1742398320000,71.035,71.055,71.025,71.025,0.0034940000623464584],[1742398380000,71.015,71.045,71.01,71.04,0.002345999935641885],[1742398440000,71.045,71.075,71.03,71.045,0.005485000088810921],[1742398500000,71.05,71.05,70.995,70.995,0.004896999802440405],[1742398560000,71.005,71.01,70.975,70.985,0.002764000091701746],[1742398620000,70.98,70.995,70.945,70.955,0.0028699999675154686],[1742398680000,70.965,70.975,70.925,70.945,0.005524999927729368],[1742398740000,70.95,70.955,70.92,70.925,0.003982999827712774],[1742398800000,70.93,70.975,70.915,70.955,0.004153000190854073],[1742398860000,70.945,70.97,70.935,70.97,0.002167999977245927],[1742398920000,70.955,70.975,70.945,70.955,0.0036009999457746744],[1742398980000,70.95,70.955,70.935,70.955,0.003102000104263425],[1742399040000,70.935,70.96,70.93,70.955,0.0038129999302327633],[1742399100000,70.96,70.96,70.895,70.895,0.006461000069975853],[1742399160000,70.885,70.895,70.835,70.835,0.004683999810367823],[1742399220000,70.845,70.875,70.825,70.835,0.004213999956846237],[1742399280000,70.84,70.845,70.805,70.805,0.003266999963670969],[1742399340000,70.81,70.845,70.775,70.8,0.006353000178933144],[1742399400000,70.805,70.86,70.805,70.83,0.005690999794751406],[1742399460000,70.835,70.855,70.82,70.835,0.004263999871909618],[1742399520000,70.83,70.835,70.815,70.835,0.0006440000142902136],[1742399580000,70.825,70.825,70.8,70.81,0.0013360000448301435],[1742399640000,70.805,70.83,70.805,70.805,0.005038000177592039],[1742399700000,70.815,70.815,70.78,70.805,0.0022750000935047865],[1742399760000,70.815,70.835,70.815,70.835,0.0018309999722987413],[1742399820000,70.845,70.845,70.815,70.825,0.004379999823868275],[1742399880000,70.83,70.845,70.83,70.84,0.0018870000494644046],[1742399940000,70.835,70.85,70.825,70.85,0.0036869999021291733],[1742400000000,70.845,70.855,70.795,70.855,0.006630000192672014],[1742400060000,70.86,70.92,70.855,70.915,0.006676000077277422],[1742400120000,70.905,70.92,70.905,70.915,0.0024349999148398638],[1742400180000,70.905,70.915,70.895,70.915,0.0036410000175237656],[1742400240000,70.91,70.955,70.91,70.955,0.002308000111952424],[1742400300000,70.96,70.97,70.95,70.965,0.0033740000799298286],[1742400360000,70.97,70.975,70.965,70.975,0.0013229999458417296],[1742400420000,70.965,71.01,70.905,70.925,0.008228999562561512],[1742400480000,70.93,70.935,70.87,70.89,0.008684000000357628],[1742400540000,70.885,70.915,70.885,70.895,0.004873999860137701],[1742400600000,70.9,70.915,70.865,70.865,0.003648000070825219],[1742400660000,70.855,70.895,70.85,70.855,0.00329799996688962],[1742400720000,70.85,70.865,70.775,70.785,0.0037750001065433025],[1742400780000,70.775,70.81,70.775,70.805,0.0029200001154094934],[1742400840000,70.795,70.805,70.775,70.795,0.004381000064313412],[1742400900000,70.8,70.81,70.78,70.795,0.003091000020503998],[1742400960000,70.785,70.785,70.745,70.755,0.0020699999295175076],[1742401020000,70.76,70.76,70.705,70.735,0.003823000006377697],[1742401080000,70.725,70.755,70.725,70.735,0.002366000087931752],[1742401140000,70.74,70.765,70.735,70.735,0.00204299995675683],[1742401200000,70.74,70.775,70.705,70.775,0.002985999919474125],[1742401260000,70.765,70.805,70.75,70.795,0.0022319999989122152],[1742401320000,70.805,70.845,70.785,70.845,0.004129999782890081],[1742401380000,70.85,70.85,70.815,70.835,0.0021810000762343407],[1742401440000,70.83,70.835,70.78,70.785,0.00583299994468689],[1742401500000,70.775,70.775,70.695,70.715,0.0037189999129623175],[1742401560000,70.71,70.765,70.7,70.755,0.0033839999232441187],[1742401620000,70.76,70.865,70.74,70.795,0.009487999603152275],[1742401680000,70.785,70.87,70.785,70.815,0.01141900010406971],[1742401740000,70.805,70.815,70.725,70.765,0.01284599956125021],[1742401800000,70.75,70.785,70.725,70.745,0.007670999970287085],[1742401860000,70.735,70.735,70.665,70.695,0.005229999776929617],[1742401920000,70.69,70.73,70.69,70.72,0.0064199999906122684],[1742401980000,70.725,70.745,70.715,70.725,0.0033740000799298286],[1742402040000,70.74,70.815,70.74,70.8,0.005026000086218119],[1742402100000,70.795,70.825,70.795,70.805,0.002727000042796135],[1742402160000,70.79,70.835,70.79,70.835,0.004433999769389629],[1742402220000,70.825,70.835,70.82,70.82,0.0011149999918416142],[1742402280000,70.825,70.86,70.825,70.855,0.003478999948129058],[1742402340000,70.86,70.885,70.845,70.88,0.004354999866336584],[1742402400000,70.875,70.965,70.875,70.965,0.004517999943345785],[1742402460000,70.97,71,70.965,70.995,0.007524999789893627],[1742402520000,70.99,70.995,70.965,70.975,0.0031679999083280563],[1742402580000,70.985,71.015,70.975,71.005,0.003143999958410859],[1742402640000,71.01,71.045,71.005,71.035,0.0031950001139193773],[1742402700000,71.025,71.045,71.025,71.035,0.001829999964684248],[1742402760000,71.045,71.055,71.03,71.045,0.00241499999538064],[1742402820000,71.055,71.19,71.055,71.115,0.009197000414133072],[1742402880000,71.12,71.165,71.12,71.125,0.007333000190556049],[1742402940000,71.13,71.145,71.115,71.125,0.005125000141561031],[1742403000000,71.135,71.145,71.115,71.135,0.0037620000075548887],[1742403060000,71.125,71.145,71.115,71.13,0.0062339999713003635],[1742403120000,71.135,71.145,71.115,71.135,0.003493000054731965],[1742403180000,71.145,71.165,71.145,71.16,0.0036140000447630882],[1742403240000,71.165,71.21,71.155,71.205,0.0029090000316500664],[1742403300000,71.21,71.21,71.165,71.175,0.00393499992787838],[1742403360000,71.17,71.2,71.155,71.185,0.0059529999271035194],[1742403420000,71.175,71.175,71.145,71.155,0.003102000104263425],[1742403480000,71.145,71.165,71.125,71.135,0.005776999983936548],[1742403540000,71.12,71.145,71.105,71.13,0.006442999932914972],[1742403600000,71.125,71.18,71.058,71.155,0.010839000344276428],[1742403660000,71.16,71.19,71.16,71.175,0.002500999951735139],[1742403720000,71.155,71.175,71.115,71.125,0.004222000017762184],[1742403780000,71.115,71.145,71.115,71.135,0.00037799999699927866],[1742403840000,71.14,71.175,71.125,71.17,0.004377999808639288],[1742403900000,71.175,71.175,71.15,71.15,0.002644000109285116],[1742403960000,71.145,71.17,71.14,71.155,0.002217999892309308],[1742404020000,71.16,71.17,71.135,71.165,0.003911999985575676],[1742404080000,71.155,71.16,71.115,71.115,0.003628999926149845],[1742404140000,71.125,71.135,71.105,71.12,0.0029670000076293945],[1742404200000,71.115,71.115,71.095,71.095,0.0017399999778717756],[1742404260000,71.085,71.14,71.075,71.125,0.003183000022545457],[1742404320000,71.13,71.135,71.085,71.085,0.0038819999899715185],[1742404380000,71.09,71.11,71.09,71.09,0.0033009999897331],[1742404440000,71.085,71.095,71.06,71.07,0.0035039999056607485],[1742404500000,71.065,71.08,71.045,71.05,0.0036039999686181545],[1742404560000,71.055,71.075,71.015,71.025,0.0035749999806284904],[1742404620000,71.03,71.03,70.96,70.975,0.0057299998588860035],[1742404680000,70.965,70.985,70.92,70.93,0.008545000106096268],[1742404740000,70.915,70.935,70.91,70.93,0.003920000046491623],[1742404800000,70.925,70.935,70.88,70.895,0.0037499999161809683],[1742404860000,70.9,70.905,70.865,70.885,0.003258999902755022],[1742404920000,70.89,70.925,70.885,70.905,0.0029140000697225332],[1742404980000,70.915,70.915,70.895,70.895,0.0008370000286959112],[1742405040000,70.9,70.9,70.865,70.865,0.003152000019326806],[1742405100000,70.86,70.905,70.855,70.895,0.0012679999927058816],[1742405160000,70.9,70.925,70.895,70.915,0.0019570000004023314],[1742405220000,70.92,70.935,70.915,70.935,0.0044120000675320625],[1742405280000,70.94,70.965,70.935,70.96,0.008259999565780163],[1742405340000,70.965,70.975,70.955,70.975,0.007294000126421452],[1742405400000,70.97,70.975,70.955,70.955,0.0034000000450760126],[1742405460000,70.96,70.975,70.955,70.975,0.0013749999925494194],[1742405520000,70.965,70.98,70.955,70.965,0.0021279999054968357],[1742405580000,70.955,70.965,70.955,70.965,0.0011070000473409891],[1742405640000,70.955,70.965,70.95,70.965,0.00039999998989515007],[1742405700000,70.985,71.005,70.975,70.995,0.00405499991029501],[1742405760000,71,71.015,70.99,70.995,0.002814000006765127],[1742405820000,70.99,71.015,70.985,70.985,0.0017859999788925052],[1742405880000,70.975,70.995,70.975,70.975,0.002051000017672777],[1742405940000,70.985,70.995,70.945,70.965,0.001969000091776252],[1742406000000,70.955,70.985,70.955,70.985,0.0004990000161342323],[1742406060000,70.995,71.035,70.995,71.025,0.0026700000744313],[1742406120000,71.015,71.02,70.99,70.99,0.004195000045001507],[1742406180000,70.995,71,70.985,70.985,0.001478999969549477],[1742406240000,70.995,70.995,70.965,70.97,0.00229199999012053],[1742406300000,70.975,70.975,70.965,70.975,0.0009040000149980187],[1742406360000,70.965,70.975,70.935,70.965,0.003978000022470951],[1742406420000,70.96,70.975,70.955,70.96,0.0036899999249726534],[1742406480000,70.965,70.975,70.955,70.965,0.002474999986588955],[1742406540000,70.96,70.975,70.95,70.965,0.004005999770015478],[1742406600000,70.97,70.97,70.955,70.97,0.001547000021673739],[1742406660000,70.965,70.99,70.965,70.985,0.0015249999705702066],[1742406720000,70.975,70.995,70.935,70.935,0.003654999891296029],[1742406780000,70.925,70.935,70.905,70.92,0.004403000231832266],[1742406840000,70.925,70.965,70.92,70.945,0.001551999943330884],[1742406900000,70.94,70.945,70.935,70.935,0.0009079999872483313],[1742406960000,70.93,70.935,70.915,70.915,0.0021150000393390656],[1742407020000,70.91,70.915,70.89,70.89,0.0017089999746531248],[1742407080000,70.895,70.905,70.835,70.84,0.0037700000684708357],[1742407140000,70.83,70.84,70.79,70.82,0.005032999906688929],[1742407200000,70.805,70.865,70.795,70.82,0.005805000197142363],[1742407260000,70.815,70.82,70.715,70.725,0.005524999927729368],[1742407320000,70.745,70.815,70.715,70.775,0.0036810000892728567],[1742407380000,70.765,70.79,70.74,70.755,0.002331000054255128],[1742407440000,70.76,70.765,70.685,70.69,0.0045900000259280205],[1742407500000,70.685,70.725,70.685,70.7,0.004490000195801258],[1742407560000,70.695,70.71,70.585,70.585,0.008577999658882618],[1742407620000,70.595,70.695,70.585,70.685,0.005570999812334776],[1742407680000,70.695,70.705,70.66,70.685,0.005985999945551157],[1742407740000,70.68,70.725,70.68,70.68,0.004219000227749348],[1742407800000,70.675,70.68,70.635,70.655,0.0033209999091923237],[1742407860000,70.665,70.705,70.635,70.64,0.00722600007429719],[1742407920000,70.645,70.675,70.635,70.665,0.0053079999051988125],[1742407980000,70.66,70.685,70.655,70.66,0.003924000076949596],[1742408040000,70.665,70.69,70.66,70.66,0.003392999991774559],[1742408100000,70.665,70.71,70.665,70.68,0.0030869999900460243],[1742408160000,70.685,70.72,70.685,70.695,0.0038560000248253345],[1742408220000,70.705,70.83,70.695,70.805,0.00853899959474802],[1742408280000,70.81,70.82,70.775,70.795,0.00520200002938509],[1742408340000,70.79,70.805,70.76,70.76,0.0036120000295341015],[1742408400000,70.765,70.79,70.735,70.735,0.005543000064790249],[1742408460000,70.73,70.755,70.725,70.73,0.0043669999577105045],[1742408520000,70.735,70.745,70.705,70.715,0.006680999882519245],[1742408580000,70.705,70.73,70.705,70.725,0.0031419999431818724],[1742408640000,70.72,70.755,70.715,70.725,0.00547399977222085],[1742408700000,70.72,70.77,70.715,70.76,0.005224999971687794],[1742408760000,70.755,70.765,70.725,70.745,0.00813400000333786],[1742408820000,70.75,70.775,70.735,70.745,0.007915999740362167],[1742408880000,70.74,70.765,70.705,70.765,0.006953999865800142],[1742408940000,70.755,70.775,70.745,70.755,0.003223000094294548],[1742409000000,70.765,70.805,70.745,70.805,0.007770999800413847],[1742409060000,70.81,70.81,70.755,70.775,0.0067900000140070915],[1742409120000,70.78,70.805,70.77,70.795,0.004341000225394964],[1742409180000,70.8,70.815,70.78,70.78,0.0045819999650120735],[1742409240000,70.785,70.815,70.78,70.815,0.0038159999530762434],[1742409300000,70.82,70.825,70.79,70.795,0.001120000029914081],[1742409360000,70.805,70.82,70.805,70.81,0.0012509999796748161],[1742409420000,70.815,70.825,70.805,70.815,0.0021329999435693026],[1742409480000,70.82,70.82,70.79,70.805,0.002492999890819192],[1742409540000,70.8,70.805,70.795,70.8,0.0033030000049620867],[1742409600000,70.805,70.805,70.775,70.775,0.0024389999452978373],[1742409660000,70.785,70.795,70.775,70.79,0.0021869998890906572],[1742409720000,70.785,70.805,70.785,70.805,0.0011749999830499291],[1742409780000,70.81,70.81,70.785,70.795,0.002015999983996153],[1742409840000,70.8,70.815,70.8,70.81,0.0015160000184550881],[1742409900000,70.805,70.805,70.795,70.795,0.001728000002913177],[1742409960000,70.79,70.81,70.785,70.81,0.0018080000299960375],[1742410020000,70.805,70.815,70.8,70.815,0.0010710000060498714],[1742410080000,70.81,70.815,70.805,70.81,0.0007830000249668956],[1742410140000,70.815,70.815,70.805,70.81,0.0015300000086426735],[1742410200000,70.805,70.81,70.795,70.8,0.0019749999046325684],[1742410260000,70.805,70.805,70.785,70.795,0.001816999982111156],[1742410320000,70.79,70.81,70.785,70.805,0.0019389999797567725],[1742410380000,70.815,70.845,70.815,70.84,0.0028890001121908426],[1742410440000,70.835,70.835,70.825,70.825,0.0019890000112354755],[1742410500000,70.815,70.825,70.805,70.825,0.0014400000218302011],[1742410560000,70.82,70.825,70.8,70.805,0.0009629999985918403],[1742410620000,70.8,70.83,70.8,70.82,0.0037620000075548887],[1742410680000,70.815,70.82,70.795,70.82,0.001753999968059361],[1742410740000,70.815,70.825,70.815,70.82,0.0014130000490695238],[1742410800000,70.815,70.825,70.815,70.82,0.0029529999010264874],[1742410860000,70.825,70.83,70.815,70.83,0.0018339999951422215],[1742410920000,70.835,70.84,70.815,70.83,0.0024300001095980406],[1742410980000,70.835,70.835,70.825,70.835,0.0005130000063218176],[1742411040000,70.83,70.845,70.83,70.84,0.0012550000101327896],[1742411100000,70.835,70.865,70.835,70.855,0.0009629999985918403],[1742411160000,70.85,70.87,70.85,70.87,0.0017679999582469463],[1742411220000,70.865,70.88,70.865,70.875,0.0018990000244230032],[1742411280000,70.865,70.875,70.865,70.875,0.0012550000101327896],[1742411340000,70.88,70.895,70.875,70.885,0.0017460000235587358],[1742411400000,70.89,70.895,70.87,70.88,0.002032000105828047],[1742411460000,70.875,70.88,70.865,70.88,0.0021639999467879534],[1742411520000,70.885,70.885,70.865,70.875,0.0018810000037774444],[1742411580000,70.88,70.88,70.865,70.87,0.0010389999952167273],[1742411640000,70.865,70.885,70.865,70.88,0.002013999968767166],[1742411700000,70.885,70.895,70.88,70.895,0.0016280000563710928],[1742411820000,70.905,70.905,70.9,70.905,0.0007019999902695417],[1742411880000,70.9,70.905,70.865,70.87,0.003533999901264906],[1742411940000,70.875,70.885,70.87,70.88,0.0031049998942762613],[1742412000000,70.885,70.89,70.855,70.86,0.0027650000993162394],[1742412060000,70.855,70.86,70.845,70.855,0.0014570000348612666],[1742412120000,70.86,70.86,70.845,70.85,0.0010209999745711684],[1742412180000,70.855,70.865,70.85,70.865,0.002130999928340316],[1742412240000,70.86,70.88,70.845,70.88,0.003002000041306019],[1742412300000,70.885,70.885,70.875,70.875,0.0008229999803006649],[1742412360000,70.87,70.875,70.86,70.865,0.002171000000089407],[1742412420000,70.86,70.86,70.845,70.845,0.001478999969549477],[1742412480000,70.85,70.87,70.85,70.855,0.0015800000401213765],[1742412540000,70.85,70.855,70.835,70.85,0.002563999965786934],[1742412600000,70.845,70.875,70.845,70.87,0.0016189999878406525],[1742412660000,70.875,70.88,70.865,70.865,0.0009539999882690609],[1742412720000,70.86,70.865,70.85,70.85,0.001744000008329749],[1742412780000,70.855,70.865,70.855,70.86,0.0007009999826550484],[1742412840000,70.865,70.88,70.865,70.875,0.002374999923631549],[1742412900000,70.88,70.88,70.835,70.835,0.0025309999473392963],[1742412960000,70.825,70.845,70.825,70.845,0.0010659999679774046],[1742413020000,70.85,70.88,70.85,70.88,0.0007239999831654131],[1742413080000,70.875,70.9,70.875,70.9,0.0014440000522881746],[1742413140000,70.895,70.895,70.89,70.89,0.0010379999876022339],[1742413200000,70.895,70.915,70.895,70.91,0.0015259999781847],[1742413260000,70.915,70.92,70.905,70.92,0.0009180000051856041],[1742413320000,70.925,70.925,70.915,70.92,0.00203300011344254],[1742413380000,70.915,70.94,70.915,70.93,0.0015249999705702066],[1742413440000,70.935,70.945,70.935,70.935,0.0007830000249668956],[1742413500000,70.94,70.94,70.92,70.92,0.0007650000043213367],[1742413560000,70.915,70.92,70.915,70.915,0.0006970000104047358],[1742413620000,70.92,70.92,70.915,70.92,0.00029299999005161226],[1742413680000,70.915,70.92,70.915,70.92,0.0006750000175088644],[1742413740000,70.915,70.92,70.915,70.915,0.0006079999729990959],[1742413800000,70.873,70.905,70.863,70.87,0.010191000066697598],[1742413860000,70.865,70.885,70.865,70.88,0.0008370000286959112],[1742413920000,70.875,70.89,70.875,70.89,0.0007699999841861427],[1742413980000,70.895,70.905,70.89,70.9,0.0005670000100508332],[1742414040000,70.895,70.905,70.895,70.895,0.0008960000122897327],[1742414100000,70.885,70.885,70.87,70.875,0.0013760000001639128],[1742414160000,70.86,70.865,70.855,70.86,0.0007949999999254942],[1742414220000,70.855,70.86,70.85,70.85,0.0008769999840296805],[1742414280000,70.855,70.855,70.845,70.85,0.0009710000013001263],[1742414340000,70.855,70.88,70.855,70.865,0.0029299999587237835],[1742414400000,70.87,70.895,70.87,70.875,0.0011340000201016665],[1742414460000,70.865,70.875,70.86,70.87,0.0011279999744147062],[1742414520000,70.865,70.88,70.865,70.87,0.0012509999796748161],[1742414580000,70.875,70.88,70.865,70.87,0.001322000054642558],[1742414640000,70.875,70.875,70.845,70.855,0.0011070000473409891],[1742414700000,70.85,70.85,70.845,70.85,0.00042299999040551484],[1742414760000,70.845,70.845,70.84,70.845,0.00043200000072829425],[1742414820000,70.85,70.855,70.85,70.85,0.0002789999998640269],[1742414880000,70.845,70.895,70.845,70.845,0.001155999954789877],[1742414940000,70.855,70.86,70.845,70.855,0.0014309999532997608],[1742415000000,70.865,70.87,70.865,70.87,0.00018899999849963933],[1742415060000,70.875,70.88,70.87,70.875,0.0006350000039674342],[1742415120000,70.87,70.87,70.86,70.86,0.0003600000054575503],[1742415180000,70.855,70.86,70.85,70.855,0.0008190000080503523],[1742415240000,70.86,70.87,70.855,70.865,0.0006929999799467623],[1742415300000,70.87,70.87,70.87,70.87,0.00013499999477062374],[1742415360000,70.875,70.875,70.865,70.865,0.00012199999764561653],[1742415420000,70.86,70.86,70.86,70.86,0.00013499999477062374],[1742415480000,70.855,70.855,70.85,70.855,0.0002119999990100041],[1742415540000,70.86,70.86,70.86,70.86,0.00009000000136438757],[1742415600000,70.855,70.86,70.855,70.86,0.00014400000509340316],[1742415660000,70.855,70.86,70.855,70.86,0.000526999996509403],[1742415720000,70.855,70.86,70.855,70.855,0.00018899999849963933],[1742415780000,70.85,70.855,70.845,70.845,0.000986000057309866],[1742415840000,70.85,70.855,70.85,70.855,0.0003330000035930425],[1742415900000,70.85,70.85,70.84,70.84,0.00040499999886378646],[1742415960000,70.845,70.86,70.845,70.855,0.0002969999914057553],[1742416020000,70.87,70.87,70.85,70.85,0.0008190000080503523],[1742416080000,70.86,70.865,70.85,70.865,0.0006210000137798488],[1742416140000,70.86,70.86,70.855,70.855,0.00010800000018207356],[1742416200000,70.85,70.865,70.85,70.86,0.000455000001238659],[1742416260000,70.85,70.855,70.845,70.85,0.000391999987186864],[1742416320000,70.855,70.86,70.83,70.835,0.0006210000137798488],[1742416380000,70.84,70.855,70.84,70.855,0.0005670000100508332],[1742416440000,70.86,70.865,70.855,70.865,0.0002789999998640269],[1742416620000,70.86,70.865,70.855,70.855,0.0005810000002384186],[1742416680000,70.86,70.89,70.86,70.89,0.0002789999998640269],[1742416740000,70.885,70.885,70.865,70.865,0.00045900000259280205],[1742416800000,70.87,70.87,70.86,70.86,0.0003239999932702631],[1742416860000,70.855,70.855,70.845,70.85,0.00045900000259280205],[1742416920000,70.855,70.86,70.855,70.86,0.00012199999764561653],[1742416980000,70.855,70.855,70.845,70.845,0.00012199999764561653],[1742417040000,70.85,70.855,70.85,70.855,0.0004450000124052167],[1742417100000,70.85,70.855,70.84,70.84,0.0005489999894052744],[1742417160000,70.845,70.845,70.84,70.84,0.0005119999987073243],[1742417220000,70.793,70.793,70.793,70.793,0.003100000089034438],[1742417280000,70.845,70.845,70.845,70.845,0.00005400000009103678],[1742417340000,70.835,70.835,70.81,70.82,0.0022219999227672815],[1742417400000,70.815,70.825,70.81,70.825,0.0007689999765716493],[1742417460000,70.84,70.855,70.84,70.85,0.0004459999909158796],[1742417520000,70.855,70.865,70.855,70.855,0.0007009999826550484],[1742417580000,70.86,70.865,70.86,70.86,0.0003239999932702631],[1742417640000,70.865,70.875,70.865,70.87,0.0005760000203736126],[1742417700000,70.865,70.875,70.865,70.865,0.000986000057309866],[1742417760000,70.86,70.865,70.855,70.865,0.00045900000259280205],[1742417820000,70.86,70.88,70.86,70.88,0.0011249999515712261],[1742417880000,70.885,70.895,70.875,70.885,0.0006569999968633056],[1742417940000,70.88,70.895,70.88,70.89,0.0008239999879151583]]