[[1742342400000,69328.5,69331.8,69306.6,69324.5,0.03799999877810478],[1742342460000,69326.6,69326.6,69310.1,69310.1,0.024240000173449516],[1742342520000,69310,69341.4,69305.4,69341.1,0.022919999435544014],[1742342580000,69340.9,69366.4,69338.8,69341.3,0.024089999496936798],[1742342640000,69341.1,69347.4,69333.7,69345.5,0.020190000534057617],[1742342700000,69346.6,69349.8,69338.1,69347.4,0.016349999234080315],[1742342760000,69346.3,69360.9,69341.8,69350.7,0.024639999493956566],[1742342820000,69350.6,69355.3,69348.2,69351.2,0.016720000654459],[1742342880000,69349.1,69350.4,69343.4,69346.5,0.01744000054895878],[1742342940000,69348.6,69357.8,69348.6,69351.6,0.01844000071287155],[1742343000000,69351,69354,69345.5,69347.5,0.018950000405311584],[1742343060000,69352,69355.2,69349.7,69353.9,0.008310000412166119],[1742343120000,69353.5,69357.5,69350.2,69356.9,0.011210000142455101],[1742343180000,69356.6,69358.7,69353.1,69355.7,0.010029999539256096],[1742343240000,69357.8,69361.5,69340.1,69340.9,0.013299999758601189],[1742343300000,69340.8,69350.3,69332.6,69342.3,0.022910000756382942],[1742343360000,69342.1,69344.4,69333.7,69333.7,0.015390000306069851],[1742343420000,69333.7,69343.6,69327.3,69332.7,0.01583000086247921],[1742343480000,69332.2,69334.3,69321.2,69329.9,0.01623000018298626],[1742343540000,69330.1,69331.5,69326.1,69327.6,0.01662999950349331],[1742343600000,69327.6,69331.7,69313.3,69317.2,0.021479999646544456],[1742343660000,69316.4,69340.3,69315.9,69336.4,0.011049999855458736],[1742343720000,69337,69346.8,69334.5,69344.6,0.007899999618530273],[1742343780000,69344,69352.5,69329.7,69352.5,0.01092000026255846],[1742343840000,69351.8,69352.5,69349.2,69349.9,0.0030799999367445707],[1742343900000,69350.3,69362.6,69335.6,69362.6,0.007089999970048666],[1742343960000,69362.9,69368,69360.7,69366.8,0.004399999976158142],[1742344020000,69367,69378.6,69364.1,69376.8,0.014530000276863575],[1742344080000,69378.3,69393.7,69375.3,69386.9,0.011149999685585499],[1742344140000,69389.2,69402.1,69389.2,69391.8,0.009180000051856041],[1742344200000,69391,69401.3,69391,69392.9,0.017920000478625298],[1742344260000,69393.8,69393.8,69381.4,69384.5,0.031929999589920044],[1742344320000,69383.8,69385,69374.7,69375.5,0.02466999925673008],[1742344380000,69377.8,69378.2,69357,69364.2,0.02355000004172325],[1742344440000,69363.5,69377,69363.2,69376.9,0.01662999950349331],[1742344500000,69376.7,69377.7,69364.7,69372.7,0.01281999982893467],[1742344560000,69373.4,69382.4,69373.4,69381.3,0.00791999977082014],[1742344620000,69381.5,69387,69371.4,69371.7,0.00913000013679266],[1742344680000,69371.9,69374.6,69370.6,69371.7,0.006380000151693821],[1742344740000,69371,69377.9,69370.1,69375.2,0.009159999899566174],[1742344800000,69375.6,69388.3,69375.3,69388,0.009879999794065952],[1742344860000,69386.7,69393.7,69385.8,69389.3,0.006810000166296959],[1742344920000,69388.9,69390.2,69361.8,69361.8,0.007550000213086605],[1742344980000,69361.9,69366.8,69354.9,69361.6,0.02191999927163124],[1742345040000,69361.6,69382.6,69360.7,69371.3,0.03418000042438507],[1742345100000,69379.6,69405.2,69379.6,69396.3,0.027650000527501106],[1742345160000,69396.3,69396.3,69374.2,69380.5,0.0074800001457333565],[1742345220000,69380.5,69381,69369.5,69369.5,0.014069999568164349],[1742345280000,69369.3,69374.7,69363.8,69368.1,0.011579999700188637],[1742345340000,69364.4,69407.2,69353.3,69391.2,0.024979999288916588],[1742345400000,69378.4,69378.4,69353.7,69358.1,0.03347000107169151],[1742345460000,69380.4,69380.4,69338.4,69347.6,0.05235999822616577],[1742345520000,69346.7,69366.7,69316.8,69318.1,0.044029999524354935],[1742345580000,69315.6,69334.4,69312.7,69323.3,0.02865000069141388],[1742345640000,69323.9,69326,69307.3,69312.7,0.05843000113964081],[1742345700000,69312.7,69318.9,69305.3,69305.3,0.0449099987745285],[1742345760000,69312.6,69321.7,69304.5,69321.4,0.04278000071644783],[1742345820000,69321.4,69321.4,69314.7,69317.2,0.03951999917626381],[1742345880000,69317.5,69343.3,69317.5,69339.9,0.06640999764204025],[1742345940000,69341.4,69344.7,69317.2,69344.5,0.07717999815940857],[1742346000000,69344.5,69374.6,69329.3,69369.3,0.0701799988746643],[1742346060000,69369.4,69370.9,69351.8,69354.3,0.09256000071763992],[1742346120000,69354.7,69354.8,69338,69340.5,0.0892999991774559],[1742346180000,69343.8,69343.8,69321,69321.5,0.0855799987912178],[1742346240000,69321.3,69323.5,69308.3,69313.6,0.051979999989271164],[1742346300000,69314.9,69320.2,69306,69320.2,0.040550000965595245],[1742346360000,69320.9,69332.3,69299.6,69326,0.03353000059723854],[1742346420000,69329.1,69336.2,69319,69329.8,0.05688000097870827],[1742346480000,69329.2,69346.2,69328.6,69332.4,0.061069998890161514],[1742346540000,69330.2,69334.4,69320.6,69332.1,0.05104999989271164],[1742346600000,69330.9,69339.4,69326.4,69337.4,0.0473099984228611],[1742346660000,69336.9,69345.8,69333.8,69335.7,0.049619998782873154],[1742346720000,69335.4,69339.9,69301.4,69303.5,0.08501999825239182],[1742346780000,69303.5,69307.4,69287.2,69291.8,0.12227000296115875],[1742346840000,69291.8,69302.7,69287.3,69287.6,0.047040000557899475],[1742346900000,69287.6,69291.5,69275.3,69279.1,0.10463999956846237],[1742346960000,69279,69280.3,69259.1,69262.7,0.06289999932050705],[1742347020000,69262.8,69278.1,69257.7,69271.3,0.04245999827980995],[1742347080000,69271.3,69271.3,69251.1,69268.3,0.060679998248815536],[1742347140000,69268,69275.8,69262.9,69269,0.05863000079989433],[1742347200000,69268.9,69276.3,69264,69272.8,0.03911999985575676],[1742347260000,69274.2,69275.3,69260.3,69271.9,0.040059998631477356],[1742347320000,69272.3,69289.6,69271.6,69289.5,0.03846000134944916],[1742347380000,69289.5,69298.8,69282.4,69293.9,0.05104999989271164],[1742347440000,69286,69294.6,69274.7,69282,0.019130000844597816],[1742347500000,69281.9,69292.1,69278.5,69289.7,0.02531999908387661],[1742347560000,69289.6,69293.7,69281.2,69285.8,0.027370000258088112],[1742347620000,69285.8,69292.3,69273.7,69290.1,0.030750000849366188],[1742347680000,69290.1,69297.3,69283.4,69293.1,0.03109000064432621],[1742347740000,69293.6,69302.1,69281.5,69292.1,0.022089999169111252],[1742347800000,69292.7,69293.6,69270.6,69281.6,0.09448999911546707],[1742347860000,69281.7,69289.7,69271.5,69277.6,0.09914000332355499],[1742347920000,69278.1,69282.7,69261.5,69272.8,0.0776899978518486],[1742347980000,69274.9,69277.9,69263.6,69266,0.06265000253915787],[1742348040000,69264.2,69276.3,69261.6,69272.2,0.06005999818444252],[1742348100000,69272.3,69291.7,69270.2,69286.2,0.05184999853372574],[1742348160000,69286.2,69301.2,69283.2,69301.2,0.04751000180840492],[1742348220000,69301.2,69301.3,69282.7,69285.5,0.07161000370979309],[1742348280000,69285.1,69288,69271.7,69280.3,0.03832000121474266],[1742348340000,69279.6,69288.9,69268.5,69276.8,0.06921999901533127],[1742348400000,69276.5,69279.2,69251.1,69261.3,0.04396999999880791],[1742348460000,69261.3,69265.1,69247.6,69259,0.03158999979496002],[1742348520000,69262.8,69265.9,69252.5,69261.4,0.01648000068962574],[1742348580000,69261.4,69263.3,69248.8,69251.5,0.03144000098109245],[1742348640000,69251.5,69259.2,69246.9,69246.9,0.033640000969171524],[1742348700000,69247,69258.4,69235.4,69235.4,0.05107000097632408],[1742348760000,69232.9,69242,69228.2,69234.1,0.058329999446868896],[1742348820000,69236.2,69266.1,69234.1,69256,0.0919099971652031],[1742348880000,69255.9,69269.6,69252.4,69266,0.04235000163316727],[1742348940000,69265.1,69268.9,69257.1,69265.5,0.03550000116229057],[1742349000000,69266,69279.9,69261.7,69272.4,0.04033000022172928],[1742349060000,69272.4,69274.3,69255.5,69259.2,0.060109999030828476],[1742349120000,69259.1,69263.8,69251.7,69252.7,0.033900000154972076],[1742349180000,69254,69259.4,69251.8,69252.2,0.03102000057697296],[1742349240000,69254.3,69256.9,69248.2,69248.2,0.02954000048339367],[1742349300000,69247.9,69251.1,69236.8,69245.3,0.01843000017106533],[1742349360000,69246.4,69257.7,69241.1,69253.5,0.013240000233054161],[1742349420000,69253.4,69266.6,69249.2,69265.4,0.018479999154806137],[1742349480000,69264.7,69272.9,69258.9,69269.6,0.01931999996304512],[1742349540000,69268.9,69283.4,69263.7,69270.8,0.016330000013113022],[1742349600000,69268,69273.3,69260.6,69269.7,0.01995999924838543],[1742349660000,69270.7,69281.2,69264.9,69281.2,0.022760000079870224],[1742349720000,69280.9,69289.5,69277.3,69289.1,0.0289900004863739],[1742349780000,69288.9,69297.3,69277.6,69278.7,0.015289999544620514],[1742349840000,69279.7,69290.2,69279,69289.7,0.010230000130832195],[1742349900000,69291.1,69305.5,69291.1,69301.4,0.014739999547600746],[1742349960000,69301.1,69314.4,69295.4,69295.4,0.03207999840378761],[1742350020000,69297.5,69297.6,69281,69282.6,0.043230000883340836],[1742350080000,69282.6,69283.1,69264.6,69280.2,0.058889999985694885],[1742350140000,69278.7,69284,69268.4,69276.3,0.03455999866127968],[1742350200000,69275.9,69297.2,69273.2,69292.5,0.03652000054717064],[1742350260000,69293.2,69312.1,69291.4,69309.8,0.03297000005841255],[1742350320000,69309.9,69328.8,69308.6,69310,0.06792999804019928],[1742350380000,69310.9,69312.2,69296.7,69299.7,0.05590999871492386],[1742350440000,69299.5,69309.4,69291.9,69302,0.0538799986243248],[1742350500000,69301.9,69307.1,69278.9,69283.4,0.029559999704360962],[1742350560000,69283.5,69308.8,69280.9,69308.8,0.020919999107718468],[1742350620000,69308.7,69308.7,69295.1,69299.8,0.013910000212490559],[1742350680000,69298.9,69308.2,69293.7,69296.9,0.013690000399947166],[1742350740000,69296.7,69304.1,69294.3,69298.1,0.011989999562501907],[1742350800000,69298.3,69298.6,69287.3,69297,0.015990000218153],[1742350860000,69296.6,69298.8,69278.1,69285.5,0.02507000043988228],[1742350920000,69286.3,69286.3,69268.1,69272.4,0.014680000022053719],[1742350980000,69277.8,69280.7,69264,69269.8,0.01860000006854534],[1742351040000,69269.8,69274.8,69268.6,69269.1,0.015200000256299973],[1742351100000,69268.2,69284.9,69264.3,69279.4,0.02484999969601631],[1742351160000,69279.7,69284,69274.7,69279.4,0.013500000350177288],[1742351220000,69279,69281.5,69274.3,69277.1,0.01590999960899353],[1742351280000,69277.1,69278.2,69271.6,69273.1,0.007259999867528677],[1742351340000,69274.3,69275.8,69263.4,69263.8,0.016739999875426292],[1742351400000,69263.8,69290.1,69260.1,69288.1,0.04786999896168709],[1742351460000,69287.6,69309.8,69279.3,69307.4,0.0218299999833107],[1742351520000,69309.2,69324.3,69298,69320.4,0.029759999364614487],[1742351580000,69319.6,69323.6,69307.9,69310.2,0.030640000477433205],[1742351640000,69310.3,69312.1,69275.1,69286.3,0.029990000650286674],[1742351700000,69285.1,69287.3,69268.8,69277.1,0.05528999865055084],[1742351760000,69277.2,69280.3,69270.3,69275,0.04230999946594238],[1742351820000,69275.2,69284.7,69269.1,69276.5,0.05720999836921692],[1742351880000,69276.4,69286.6,69275,69285.3,0.02734999917447567],[1742351940000,69285.1,69300.3,69284.5,69297.8,0.03909999877214432],[1742352000000,69298.5,69300.2,69289.7,69291.5,0.04171000048518181],[1742352060000,69291.4,69304.8,69287.7,69304.7,0.025939999148249626],[1742352120000,69303.1,69328.3,69303.1,69323.8,0.015320000238716602],[1742352180000,69322.4,69324.6,69315.9,69321.7,0.013179999776184559],[1742352240000,69322.4,69327,69311.8,69313.2,0.01868000067770481],[1742352300000,69314.8,69336.2,69314.3,69334.7,0.023760000243782997],[1742352360000,69334.7,69337.9,69322.1,69323,0.023099999874830246],[1742352420000,69323.1,69324.6,69314,69322.2,0.01947000063955784],[1742352480000,69322.8,69335.7,69318.3,69327.9,0.015449999831616879],[1742352540000,69325.4,69329.1,69322.2,69324.5,0.007309999782592058],[1742352600000,69328.3,69340.6,69324.9,69338.5,0.01283000037074089],[1742352660000,69336.4,69336.9,69318.4,69326.4,0.019009999930858612],[1742352720000,69324.3,69333.7,69323.6,69327.4,0.0072200000286102295],[1742352780000,69327.1,69328.9,69320.6,69326.6,0.009680000133812428],[1742352840000,69327.2,69329.1,69322.7,69327.2,0.0086899995803833],[1742352900000,69331.2,69336.9,69320.5,69320.7,0.007369999773800373],[1742352960000,69321.5,69331.3,69321.5,69324,0.009569999761879444],[1742353020000,69322.4,69329.5,69320.5,69328.4,0.007809999864548445],[1742353080000,69329,69331.3,69321,69324.5,0.01592000015079975],[1742353140000,69324.6,69343.7,69324.5,69343.5,0.015650000423192978],[1742353200000,69343.4,69349.5,69339.6,69342.8,0.01858000084757805],[1742353260000,69342.8,69347.7,69334.3,69335.5,0.018479999154806137],[1742353320000,69336.9,69339.2,69315.7,69315.7,0.021129999309778214],[1742353380000,69316.3,69323.7,69309.2,69318.9,0.017729999497532845],[1742353440000,69319.4,69319.4,69303.8,69307.8,0.010119999758899212],[1742353500000,69318.1,69323.8,69313.9,69318.7,0.013679999858140945],[1742353560000,69320.5,69333.9,69318.8,69329.9,0.018710000440478325],[1742353620000,69331.2,69343.9,69325.9,69340.3,0.014720000326633453],[1742353680000,69339.9,69345.5,69333.4,69333.7,0.015180000104010105],[1742353740000,69331.8,69343,69329.1,69340.4,0.01551000028848648],[1742353800000,69340.6,69344.7,69335.1,69344,0.010119999758899212],[1742353860000,69342.4,69349.3,69338.5,69343.4,0.009239999577403069],[1742353920000,69343.4,69364.3,69341.4,69360.5,0.015949999913573265],[1742353980000,69361.4,69377,69359.1,69366.7,0.02336999960243702],[1742354040000,69364.3,69377.4,69363.1,69372.4,0.01988000050187111],[1742354100000,69371.7,69371.7,69360.9,69363.8,0.017580000683665276],[1742354160000,69363.1,69370.6,69362,69367.5,0.007259999867528677],[1742354220000,69367.4,69406.3,69365,69401.6,0.020069999620318413],[1742354280000,69401.6,69409.2,69398.7,69400.3,0.018200000748038292],[1742354340000,69401.9,69406.8,69400.9,69404,0.012319999746978283],[1742354400000,69404.6,69407.7,69395.5,69406.6,0.016100000590085983],[1742354460000,69407.3,69423,69403.6,69418.9,0.01809000037610531],[1742354520000,69417.9,69425.7,69414,69421.7,0.018449999392032623],[1742354580000,69421.9,69424.9,69412.8,69424.8,0.020880000665783882],[1742354640000,69424.8,69428.3,69419.5,69425.3,0.009739999659359455],[1742354700000,69425.8,69432.6,69419.9,69425.5,0.011850000359117985],[1742354760000,69425.5,69427.4,69415.8,69415.8,0.01133000012487173],[1742354820000,69416.3,69426.7,69416.3,69426.7,0.014059999957680702],[1742354880000,69425.8,69428.3,69416.1,69423.9,0.017009999603033066],[1742354940000,69423.8,69428.1,69417.3,69420.3,0.018130000680685043],[1742355000000,69419.4,69421.8,69416.2,69418.9,0.008960000239312649],[1742355060000,69419.3,69422.4,69408.7,69419.2,0.010280000045895576],[1742355120000,69419.5,69430.6,69417.4,69427.5,0.008139999583363533],[1742355180000,69420.1,69428.8,69417.2,69417.2,0.012059999629855156],[1742355240000,69415.1,69426.9,69415,69424.3,0.008469999767839909],[1742355300000,69423.1,69423.7,69413.6,69421.3,0.010579999536275864],[1742355360000,69421.2,69427.9,69416.7,69422.6,0.01343000028282404],[1742355420000,69422.6,69426.3,69411.3,69421.4,0.016930000856518745],[1742355480000,69422.9,69424.7,69408.9,69416.9,0.036410000175237656],[1742355540000,69417.4,69420,69409.1,69416.5,0.029479999095201492],[1742355600000,69416.9,69416.9,69404,69406.6,0.025459999218583107],[1742355660000,69406.6,69416.4,69406,69413.8,0.011169999837875366],[1742355720000,69413.1,69436.2,69413.1,69435.7,0.017629999667406082],[1742355780000,69435,69435.4,69423.7,69429.5,0.015629999339580536],[1742355840000,69429.5,69441.7,69424.4,69426,0.013159999623894691],[1742355900000,69424.5,69440.5,69421.6,69438.4,0.011920000426471233],[1742355960000,69438.9,69446.4,69434.8,69444.5,0.01600000075995922],[1742356020000,69443.9,69447.6,69430.4,69447,0.012409999966621399],[1742356080000,69444,69452,69443.1,69448.7,0.017980000004172325],[1742356140000,69449.3,69453,69435.1,69436.4,0.016499999910593033],[1742356200000,69436.4,69457,69435.1,69448.4,0.012369999662041664],[1742356260000,69448.3,69456.9,69444.9,69453.3,0.01561999972909689],[1742356320000,69454.6,69464.8,69451.7,69464.8,0.01737000048160553],[1742356380000,69464.8,69472.2,69461.9,69472.2,0.015990000218153],[1742356440000,69472.2,69481.9,69465.9,69470.3,0.020490000024437904],[1742356500000,69470.3,69488.5,69467,69485.9,0.012009999714791775],[1742356560000,69486.1,69496,69478.6,69479.3,0.01882000081241131],[1742356620000,69478.2,69484,69451,69452.2,0.02961999922990799],[1742356680000,69457.5,69459.5,69444.5,69457.4,0.06937000155448914],[1742356740000,69457.4,69459.9,69432.1,69435.5,0.04343999922275543],[1742356800000,69435.5,69447.8,69424.2,69443.7,0.03290000185370445],[1742356860000,69443.7,69443.7,69420.8,69438.9,0.021779999136924744],[1742356920000,69435,69444.1,69432,69442.7,0.061879999935626984],[1742356980000,69442.4,69443.3,69429.6,69434.1,0.04236000031232834],[1742357040000,69433.9,69449.7,69433.9,69446.3,0.05144999921321869],[1742357100000,69447.1,69447.2,69428.6,69431,0.04142000153660774],[1742357160000,69430.9,69432.2,69419.7,69426.2,0.04546999931335449],[1742357220000,69426.2,69429.2,69422.3,69427.2,0.031039999797940254],[1742357280000,69426.4,69433.6,69418.2,69421.4,0.04112999886274338],[1742357340000,69415.6,69439.7,69412.6,69437.4,0.0347599983215332],[1742357400000,69437.4,69440.8,69430.5,69437,0.009630000218749046],[1742357460000,69437.1,69440.1,69432,69440.1,0.023110000416636467],[1742357520000,69440.1,69456.2,69439,69448.9,0.025590000674128532],[1742357580000,69451.4,69460,69448.6,69451.2,0.027529999613761902],[1742357640000,69449.8,69451.8,69440.7,69441.8,0.01816999912261963],[1742357700000,69446.1,69451.2,69441.9,69444.4,0.017470000311732292],[1742357760000,69444.3,69456.2,69434,69454.6,0.023579999804496765],[1742357820000,69455.7,69472.4,69455.7,69462.9,0.019689999520778656],[1742357880000,69462.5,69470.5,69459.6,69469.2,0.009449999779462814],[1742357940000,69469.6,69480.2,69469,69473.5,0.017079999670386314],[1742358000000,69473.5,69478.6,69457.1,69464.1,0.010119999758899212],[1742358060000,69462.4,69475.3,69460.1,69464.1,0.014619999565184116],[1742358120000,69464.7,69470.1,69457.6,69469.1,0.010160000063478947],[1742358180000,69469.1,69477.4,69466.5,69472.9,0.009510000236332417],[1742358240000,69474.2,69475.5,69459.1,69473.4,0.019910000264644623],[1742358300000,69473.5,69476.8,69470.8,69473,0.005979999899864197],[1742358360000,69473.1,69503.3,69472.9,69497.9,0.010759999975562096],[1742358420000,69499.3,69500.9,69486.4,69493.6,0.011380000039935112],[1742358480000,69493.7,69495,69485.1,69490.5,0.012849999591708183],[1742358540000,69491.3,69499.8,69486.6,69489.3,0.010830000042915344],[1742358600000,69489.1,69490.1,69480.8,69488,0.005940000060945749],[1742358660000,69488.7,69489.5,69483.7,69484.6,0.0029100000392645597],[1742358720000,69484.4,69498.2,69478.5,69495.1,0.007530000060796738],[1742358780000,69495.1,69498.5,69491.3,69494.1,0.0035200000274926424],[1742358840000,69493.1,69494.4,69477.8,69478.1,0.007329999934881926],[1742358900000,69478.3,69479.6,69469.4,69472.6,0.032710000872612],[1742358960000,69472.6,69480.3,69469.7,69471.2,0.011610000394284725],[1742359020000,69471.4,69490.9,69467.4,69489.6,0.030460000038146973],[1742359080000,69488.8,69493.8,69483.4,69485.7,0.019349999725818634],[1742359140000,69485.6,69492.3,69475.4,69478.3,0.03254999965429306],[1742359200000,69478.3,69480.2,69467.7,69469,0.031060000881552696],[1742359260000,69473.2,69488.6,69472.3,69481.4,0.019689999520778656],[1742359320000,69481.6,69495.1,69481.1,69494.6,0.01696000061929226],[1742359380000,69492.5,69494.9,69491.4,69493.5,0.019899999722838402],[1742359440000,69493.9,69494.4,69486.8,69489.1,0.0067900000140070915],[1742359500000,69491.6,69494.1,69473.5,69482.2,0.024129999801516533],[1742359560000,69482.2,69489.1,69479.1,69481.8,0.01988000050187111],[1742359620000,69481.6,69484.8,69479.6,69479.6,0.028750000521540642],[1742359680000,69479.9,69483.3,69477.8,69481.6,0.006969999987632036],[1742359740000,69481.8,69496.4,69476.1,69492.7,0.009460000321269035],[1742359800000,69492.3,69500.1,69490.4,69498.1,0.009680000133812428],[1742359860000,69496.1,69503.6,69491.2,69501.3,0.008580000139772892],[1742359920000,69501.4,69509.4,69498.8,69506.6,0.0088900001719594],[1742359980000,69502.6,69508.4,69502.1,69507.2,0.013869999907910824],[1742360040000,69505.8,69511,69499.4,69509.6,0.024860000237822533],[1742360100000,69511.2,69511.2,69480.5,69483.5,0.014709999784827232],[1742360160000,69483.6,69487.6,69468.2,69468.9,0.019759999588131905],[1742360220000,69468.3,69487.5,69465.7,69477.4,0.014460000209510326],[1742360280000,69476.5,69501.4,69475,69499.3,0.012430000118911266],[1742360340000,69499.2,69502.3,69490.4,69500.2,0.012430000118911266],[1742360400000,69502.7,69508.4,69494.3,69507.9,0.016829999163746834],[1742360460000,69508.6,69511.3,69496.5,69497.8,0.017100000753998756],[1742360520000,69498,69503.3,69489.7,69494.5,0.01640000008046627],[1742360580000,69494.4,69498.8,69490.4,69497.8,0.014150000177323818],[1742360640000,69497.2,69497.7,69483.4,69488.3,0.015399999916553497],[1742360700000,69488,69491,69481.6,69487.5,0.011880000121891499],[1742360760000,69487.8,69488.9,69481.9,69486.7,0.009239999577403069],[1742360820000,69486.4,69496.2,69484.6,69493.4,0.01092000026255846],[1742360880000,69492.1,69515.4,69490.4,69505.1,0.0170499999076128],[1742360940000,69505.1,69505.4,69488.4,69499.6,0.016939999535679817],[1742361000000,69500.1,69500.1,69493,69497.6,0.01363999955356121],[1742361060000,69497.9,69516.8,69495.2,69508.1,0.02580999955534935],[1742361120000,69507.4,69514,69503.4,69506.6,0.027130000293254852],[1742361180000,69505.3,69517.7,69497.2,69515.6,0.018279999494552612],[1742361240000,69515.2,69520,69506.9,69509.2,0.016330000013113022],[1742361300000,69510.1,69510.1,69497.7,69498.4,0.01850000023841858],[1742361360000,69498.5,69523.2,69498.5,69507.3,0.022019999101758003],[1742361420000,69508,69508,69492.9,69496.2,0.01834000088274479],[1742361480000,69497.1,69508.6,69494.7,69508,0.007199999876320362],[1742361540000,69508.6,69519.2,69506.1,69515.4,0.013779999688267708],[1742361600000,69514.8,69522,69506.2,69519.3,0.026200000196695328],[1742361660000,69520,69520.5,69502.6,69503.6,0.023439999669790268],[1742361720000,69503.3,69511.6,69491.3,69498.5,0.04642999917268753],[1742361780000,69498.7,69505.9,69495.5,69504.4,0.03863999992609024],[1742361840000,69503.5,69514,69499.8,69512.1,0.03254999965429306],[1742361900000,69512.1,69514.7,69497.3,69499,0.02807999961078167],[1742361960000,69499.7,69506.3,69494.2,69496.7,0.021290000528097153],[1742362020000,69497.9,69506.5,69496.9,69504.3,0.010590000078082085],[1742362080000,69503,69504.3,69473.2,69484.3,0.02905000001192093],[1742362140000,69484.1,69493.1,69483.5,69484.4,0.020500000566244125],[1742362200000,69484.1,69491.1,69475.7,69486.5,0.038189999759197235],[1742362260000,69485.8,69494.3,69479.9,69486.4,0.021369999274611473],[1742362320000,69486.7,69509.2,69486.7,69507.1,0.030220000073313713],[1742362380000,69506.8,69523.9,69505.1,69523.4,0.028149999678134918],[1742362440000,69525.7,69558.3,69523.7,69554,0.018799999728798866],[1742362500000,69553.3,69593.8,69550.4,69590.1,0.043480001389980316],[1742362560000,69590.4,69596.7,69573.8,69589.7,0.03971000015735626],[1742362620000,69589.7,69630.7,69589.1,69627.2,0.03373999893665314],[1742362680000,69627.9,69635.9,69600,69600,0.06707999855279922],[1742362740000,69599.1,69603.6,69577.1,69592.8,0.09517999738454819],[1742362800000,69597.8,69604.3,69586.7,69592,0.03060000017285347],[1742362860000,69592,69598.1,69584.7,69591.1,0.030810000374913216],[1742362920000,69589.8,69616.7,69585.3,69610.5,0.0232900008559227],[1742362980000,69610.5,69629,69601.1,69601.1,0.03212999925017357],[1742363040000,69600.7,69603.1,69589.2,69599.9,0.0177800003439188],[1742363100000,69600.8,69620.4,69600,69614.7,0.031929999589920044],[1742363160000,69614.5,69622.6,69607.7,69614.6,0.034540001302957535],[1742363220000,69614.6,69620.1,69592,69594.2,0.03443999961018562],[1742363280000,69594.1,69605.4,69588.4,69602.1,0.027979999780654907],[1742363340000,69601.8,69602.5,69582.3,69597.1,0.05325999855995178],[1742363400000,69596.2,69600.9,69587.8,69593.3,0.035739999264478683],[1742363460000,69592.7,69612.2,69579.9,69611.1,0.028699999675154686],[1742363520000,69610.2,69619.5,69606.9,69613.3,0.012480000033974648],[1742363580000,69613,69622.3,69611.5,69620.1,0.013890000060200691],[1742363640000,69620.6,69638.8,69614.7,69636.7,0.031060000881552696],[1742363700000,69636.1,69663.9,69636.1,69658.6,0.01590000092983246],[1742363760000,69659.1,69679.2,69657.4,69673.1,0.023719999939203262],[1742363820000,69675.5,69697.5,69670.7,69690,0.03415000066161156],[1742363880000,69689.9,69694.6,69671.9,69677.2,0.02281999960541725],[1742363940000,69677.2,69682.1,69664.2,69679.3,0.02517000027000904],[1742364000000,69679.3,69683,69647,69654.7,0.031279999762773514],[1742364060000,69655.3,69668.8,69647.9,69665.4,0.04293999820947647],[1742364120000,69663.5,69674.7,69656.5,69666.2,0.028599999845027924],[1742364180000,69666.2,69680.7,69658.2,69666.6,0.01891000010073185],[1742364240000,69666,69687,69659.3,69671,0.03991999849677086],[1742364300000,69670.4,69700.5,69663.9,69693.5,0.04738999903202057],[1742364360000,69693.5,69697.2,69679.4,69685.5,0.09031999856233597],[1742364420000,69685.4,69695.4,69676.7,69682.4,0.1002499982714653],[1742364480000,69684.6,69689,69661.3,69666.5,0.040380001068115234],[1742364540000,69666.4,69677.2,69664.6,69668.8,0.047680001705884933],[1742364600000,69668.8,69668.8,69637.3,69642.5,0.04531000182032585],[1742364660000,69641.8,69642.8,69613.5,69619,0.04715000092983246],[1742364720000,69621.3,69623.4,69585.1,69587.1,0.054760001599788666],[1742364780000,69587.2,69587.2,69532.9,69549.8,0.056449998170137405],[1742364840000,69552.1,69580.4,69548.2,69570.4,0.03585999831557274],[1742364900000,69570.4,69616.9,69556.1,69616.1,0.03878000006079674],[1742364960000,69613.1,69630.7,69579.6,69591,0.03325999900698662],[1742365020000,69593.8,69595.6,69545.4,69552.7,0.06836000084877014],[1742365080000,69553.7,69570.8,69549.2,69565.5,0.032919999212026596],[1742365140000,69565.8,69576,69543.1,69551.9,0.02857000008225441],[1742365200000,69551.9,69571.8,69495.8,69496,0.0376800000667572],[1742365260000,69490.6,69554.4,69489.5,69550.1,0.05099000036716461],[1742365320000,69549.9,69560.2,69539.3,69556.4,0.04684999957680702],[1742365380000,69556.4,69600.3,69556.4,69592.9,0.04363999888300896],[1742365440000,69592.9,69601,69561,69568.9,0.03725000098347664],[1742365500000,69568.7,69570.4,69541.4,69568,0.036159999668598175],[1742365560000,69568.1,69578.8,69555.3,69573,0.018559999763965607],[1742365620000,69570.2,69584.5,69559.1,69565,0.03156999871134758],[1742365680000,69565.5,69566.2,69545.5,69550.1,0.025609999895095825],[1742365740000,69550.1,69550.2,69529,69541.3,0.04501999914646149],[1742365800000,69539.1,69544.1,69514.8,69530.3,0.04142000153660774],[1742365860000,69530.5,69530.7,69510,69513.5,0.048569999635219574],[1742365920000,69513.6,69536.9,69501.3,69535.6,0.04252000153064728],[1742365980000,69535.2,69540.4,69522.5,69526.3,0.02848999947309494],[1742366040000,69526.3,69531.3,69505.3,69514.9,0.036959998309612274],[1742366100000,69513.6,69539.7,69492.8,69539.7,0.04210999980568886],[1742366160000,69541,69553.3,69527.4,69539.3,0.027529999613761902],[1742366220000,69538.1,69538.1,69518.7,69527.4,0.021390000358223915],[1742366280000,69527.3,69553.9,69527.3,69549.3,0.027079999446868896],[1742366340000,69550.5,69569.2,69549.7,69557.9,0.020989999175071716],[1742366400000,69557.9,69589.5,69557.9,69567.6,0.026920000091195107],[1742366460000,69568.1,69569.2,69552.3,69554.1,0.025949999690055847],[1742366520000,69554.8,69570.9,69546,69566.4,0.033309999853372574],[1742366580000,69566.4,69594.4,69562.5,69594.4,0.02937999926507473],[1742366640000,69593.8,69616.8,69589.8,69613.1,0.03407000005245209],[1742366700000,69613.2,69649.9,69605.5,69635.4,0.09193000197410583],[1742366760000,69635.4,69639.2,69620.2,69623.3,0.0820700004696846],[1742366820000,69623.9,69644,69618.6,69627.3,0.058150000870227814],[1742366880000,69627.5,69633.2,69610.7,69624.6,0.043379999697208405],[1742366940000,69625.5,69627.1,69611.3,69621.3,0.05285999923944473],[1742367000000,69619.7,69631.2,69613.5,69623.8,0.03353000059723854],[1742367060000,69624.2,69636.3,69615.7,69629.7,0.035760000348091125],[1742367120000,69629.8,69643.6,69622.8,69635.5,0.03590000048279762],[1742367180000,69635.9,69673,69633.2,69662.5,0.07750999927520752],[1742367240000,69659.9,69671.1,69656.7,69664.9,0.06424999982118607],[1742367300000,69664.2,69665,69646.2,69649.2,0.05861999839544296],[1742367360000,69649.1,69690,69644.4,69683.3,0.0831800028681755],[1742367420000,69684.8,69707.9,69679.8,69689.7,0.1024399995803833],[1742367480000,69691.1,69694.1,69662.4,69672,0.05900000035762787],[1742367540000,69677.4,69695.8,69653.9,69687,0.04871999844908714],[1742367600000,69687.7,69687.7,69656,69662.1,0.02672000043094158],[1742367660000,69662.1,69680.8,69650.2,69680.8,0.029410000890493393],[1742367720000,69680.8,69710.9,69677.7,69707.3,0.024240000173449516],[1742367780000,69708.5,69708.9,69670.8,69679.7,0.031289998441934586],[1742367840000,69679.7,69684.3,69659.1,69659.7,0.03334999829530716],[1742367900000,69660.1,69661.8,69650.1,69652.6,0.02116999961435795],[1742367960000,69652,69666.5,69648,69662.9,0.02672000043094158],[1742368020000,69663,69676.9,69659.2,69668.9,0.027540000155568123],[1742368080000,69668.6,69704.6,69666.1,69702.3,0.021330000832676888],[1742368140000,69702.3,69736.3,69701.9,69732.8,0.025629999116063118],[1742368200000,69731.6,69742.3,69712.2,69730.7,0.03156000003218651],[1742368260000,69730,69740.1,69726.8,69728.3,0.021779999136924744],[1742368320000,69728.7,69733.9,69713.2,69715.7,0.016610000282526016],[1742368380000,69715.6,69729.8,69702.6,69707.9,0.023420000448822975],[1742368440000,69709.6,69716,69700.1,69715.2,0.03401999920606613],[1742368500000,69714.3,69728.2,69709.5,69709.5,0.02263999916613102],[1742368560000,69709.2,69718.2,69702.9,69703.8,0.03443000093102455],[1742368620000,69703.3,69712.2,69691.8,69707.8,0.026559999212622643],[1742368680000,69708,69748,69708,69736.5,0.02312999963760376],[1742368740000,69735.9,69736.5,69725.9,69732.7,0.0225600004196167],[1742368800000,69730.1,69740.6,69701.8,69705,0.03692999854683876],[1742368860000,69708.4,69724.7,69697.3,69715.8,0.037790000438690186],[1742368920000,69716,69719.1,69684.8,69692.7,0.0210999995470047],[1742368980000,69691.9,69707.4,69682.8,69685.3,0.020889999344944954],[1742369040000,69685,69731.2,69683.2,69728.9,0.01565999910235405],[1742369100000,69729.1,69737.8,69723.6,69728.5,0.016769999638199806],[1742369160000,69735.7,69739.4,69720.9,69721.8,0.02655000053346157],[1742369220000,69721.2,69733.2,69718.7,69733.2,0.01891000010073185],[1742369280000,69735.4,69754.7,69730.6,69734.7,0.022929999977350235],[1742369340000,69735.3,69740.7,69721.9,69726.7,0.024469999596476555],[1742369400000,69726.2,69776.5,69726.2,69770.4,0.027580000460147858],[1742369460000,69778.7,69791.1,69769.5,69787.9,0.020670000463724136],[1742369520000,69789,69821.1,69782.2,69820.2,0.02450999990105629],[1742369580000,69819.9,69839.1,69819.9,69839.1,0.02370000071823597],[1742369640000,69841.8,69859.9,69835.8,69858.6,0.0203000009059906],[1742369700000,69857,69882.1,69854.6,69875.7,0.02459000051021576],[1742369760000,69875.4,69933.7,69875.2,69933.1,0.026489999145269394],[1742369820000,69933.6,69993.3,69932.4,69966.6,0.0675399973988533],[1742369880000,69966.7,69973.2,69925.5,69925.8,0.06697999686002731],[1742369940000,69926.4,69930.1,69893.6,69919.3,0.054179999977350235],[1742370000000,69918.9,69944.7,69909.2,69938.3,0.05364000052213669],[1742370060000,69938.1,69960.9,69910.6,69920.7,0.0782800018787384],[1742370120000,69920.4,69967,69905.4,69961.8,0.06453999876976013],[1742370180000,69959.2,70008.1,69954.6,69960.6,0.06352999806404114],[1742370240000,69959.7,69977.6,69940.4,69940.9,0.05383000150322914],[1742370300000,69940.9,69948,69906.3,69912.4,0.056290000677108765],[1742370360000,69913.3,69929.3,69899.7,69905,0.036970000714063644],[1742370420000,69905,69938.6,69880.5,69881.8,0.03796999901533127],[1742370480000,69880.7,69906.8,69863,69864.8,0.05463999882340431],[1742370540000,69863.6,69875.7,69841,69844.9,0.04515000060200691],[1742370600000,69841.9,69843,69808.3,69829.9,0.10354000329971313],[1742370660000,69834.4,69834.4,69801.7,69806.8,0.0678199976682663],[1742370720000,69807.5,69828,69786.8,69797.6,0.06511999666690826],[1742370780000,69797.3,69816.3,69774.1,69816.3,0.14203999936580658],[1742370840000,69816.2,69822,69797.9,69804.3,0.06283000111579895],[1742370900000,69803.9,69804.5,69756.6,69765.1,0.039900001138448715],[1742370960000,69765.1,69772.9,69755.3,69768.5,0.08804000169038773],[1742371020000,69768,69783.6,69755.5,69772.2,0.05761000141501427],[1742371080000,69771.2,69788.6,69763,69772.8,0.10986000299453735],[1742371140000,69772.7,69788.6,69764,69764,0.10362999886274338],[1742371200000,69764.5,69767.7,69702.4,69721.2,0.08416999876499176],[1742371260000,69719.9,69747.2,69712.4,69713.2,0.08918999880552292],[1742371320000,69712.9,69712.9,69687.1,69699.2,0.09151999652385712],[1742371380000,69699.2,69706,69674.8,69678.1,0.0794999971985817],[1742371440000,69679.3,69695.8,69654.2,69672.2,0.09515000134706497],[1742371500000,69668.9,69681.1,69661,69661.9,0.08934000134468079],[1742371560000,69660.8,69671.8,69652.6,69653.3,0.06273999810218811],[1742371620000,69653.5,69670.3,69648.1,69654.3,0.039069999009370804],[1742371680000,69654.3,69657,69628,69628.6,0.052069999277591705],[1742371740000,69628.4,69652.4,69626.4,69634.9,0.04822999984025955],[1742371800000,69637.3,69640.1,69607,69612,0.050700001418590546],[1742371860000,69611.7,69638.2,69606.2,69621.7,0.05508999899029732],[1742371920000,69622.7,69634.1,69611.9,69626.9,0.0654899999499321],[1742371980000,69626.7,69640,69619.1,69633.4,0.04704999923706055],[1742372040000,69632,69635.6,69622,69627.5,0.04131000116467476],[1742372100000,69629.1,69643.4,69621.3,69638.8,0.04171000048518181],[1742372160000,69636,69645.9,69627.5,69639.8,0.04707999899983406],[1742372220000,69641,69648.3,69625.1,69636.8,0.03633999824523926],[1742372280000,69638.4,69662,69637.5,69655.3,0.042479999363422394],[1742372340000,69655.7,69668.5,69652.1,69667.3,0.036979999393224716],[1742372400000,69665.8,69672,69650.1,69653,0.04410000145435333],[1742372460000,69652.9,69665.5,69643.1,69650.6,0.030339999124407768],[1742372520000,69651.2,69670.1,69637,69637.3,0.04713999852538109],[1742372580000,69637.1,69653.1,69632,69646.2,0.045340001583099365],[1742372640000,69645.8,69645.8,69587.8,69588.5,0.07745999842882156],[1742372700000,69588.2,69610.6,69587.3,69609.8,0.06650000065565109],[1742372760000,69609.8,69617.6,69587.8,69594,0.07569999992847443],[1742372820000,69593.9,69610,69576.3,69587.9,0.08329000324010849],[1742372880000,69585.7,69611.6,69585.1,69608.3,0.04152999818325043],[1742372940000,69608.3,69610.2,69580.2,69587.5,0.052960000932216644],[1742373000000,69588.1,69598.2,69565.9,69570.4,0.06863000243902206],[1742373060000,69571.2,69591.5,69559.9,69587.9,0.08772999793291092],[1742373120000,69587.9,69614.3,69577.3,69578,0.09961000084877014],[1742373180000,69578,69589.3,69563.9,69563.9,0.0643099993467331],[1742373240000,69564,69574.1,69551.8,69552.2,0.05556999891996384],[1742373300000,69552.3,69569.7,69546.8,69550.4,0.05522000044584274],[1742373360000,69550.4,69552.1,69523.4,69523.4,0.03319000080227852],[1742373420000,69523.4,69534.3,69513.9,69520.3,0.03646000102162361],[1742373480000,69520.3,69532.1,69491.1,69502.9,0.03926999866962433],[1742373540000,69504.6,69505.1,69472.3,69504,0.05635000020265579],[1742373600000,69506.3,69532.8,69506,69525.5,0.034060001373291016],[1742373660000,69525.5,69526.3,69499.6,69508.8,0.027699999511241913],[1742373720000,69508.7,69530.6,69502,69503.3,0.031599998474121094],[1742373780000,69502.9,69518,69492.3,69492.3,0.029419999569654465],[1742373840000,69489.7,69519.4,69484.9,69509,0.027249999344348907],[1742373900000,69509,69534.3,69507.6,69533.8,0.029899999499320984],[1742373960000,69533.3,69546.8,69519,69546.7,0.044929999858140945],[1742374020000,69546.4,69563.9,69543.1,69547.4,0.038679998368024826],[1742374080000,69546.9,69558.1,69531.9,69533.5,0.04390000179409981],[1742374140000,69532.7,69555.9,69529.6,69545.1,0.046799998730421066],[1742374200000,69545.1,69546.8,69527.6,69530.3,0.06267999857664108],[1742374260000,69530.3,69533.2,69508.9,69515.5,0.04134000092744827],[1742374320000,69513.2,69522,69504.3,69517.1,0.035420000553131104],[1742374380000,69517,69526.3,69506.1,69516.1,0.0318400003015995],[1742374440000,69515.2,69521.9,69484.1,69494.1,0.021640000864863396],[1742374500000,69491.8,69507.8,69483.2,69495.8,0.0376100018620491],[1742374560000,69496.4,69496.4,69471.8,69479.3,0.06159999966621399],[1742374620000,69479,69500.5,69472.5,69498.8,0.04397999867796898],[1742374680000,69499.4,69504.1,69458.6,69462.9,0.03147999942302704],[1742374740000,69462.5,69472.5,69436.2,69439.3,0.033890001475811005],[1742374800000,69437.8,69492.1,69428.2,69491.1,0.033440001308918],[1742374860000,69490.9,69495.2,69459.6,69476,0.0415400005877018],[1742374920000,69475.9,69502.8,69467.2,69482,0.033250000327825546],[1742374980000,69481.9,69497.3,69477.9,69490.4,0.037220001220703125],[1742375040000,69487,69500.4,69449.7,69451,0.05527999997138977],[1742375100000,69450.7,69463.7,69418.6,69455.9,0.044119998812675476],[1742375160000,69457.9,69488.2,69450.3,69467.9,0.03742999956011772],[1742375220000,69473.1,69478.5,69457.6,69458.7,0.035009998828172684],[1742375280000,69458.7,69490,69455.4,69486,0.029179999604821205],[1742375340000,69486,69489.9,69464.8,69473.4,0.025709999725222588],[1742375400000,69471.6,69479.1,69455.2,69465.6,0.029440000653266907],[1742375460000,69465.5,69488.8,69462.4,69470.2,0.03627000004053116],[1742375520000,69469.8,69487.4,69465.7,69469,0.03369000181555748],[1742375580000,69469.2,69502.6,69468.4,69498.3,0.03610999882221222],[1742375640000,69500.2,69503.1,69483,69493.7,0.0350399985909462],[1742375700000,69496.4,69512.4,69491.8,69493.6,0.038359999656677246],[1742375760000,69493.6,69512.5,69493,69499.3,0.04335999861359596],[1742375820000,69500.4,69505.5,69482.5,69494,0.03441999852657318],[1742375880000,69494,69508.6,69490.7,69504.7,0.029330000281333923],[1742375940000,69503.4,69520.6,69501,69515.6,0.03468000143766403],[1742376000000,69516.1,69545.2,69509.9,69538,0.03513000160455704],[1742376060000,69538.2,69538.3,69497.2,69500.7,0.04464999958872795],[1742376120000,69500.8,69523.5,69498.9,69523.4,0.025769999250769615],[1742376180000,69523.8,69535.7,69519.6,69526.3,0.047850001603364944],[1742376240000,69525.3,69526.3,69500.4,69513.2,0.038419999182224274],[1742376300000,69513,69534.1,69512.1,69532.5,0.0393499992787838],[1742376360000,69527.9,69531.1,69505.7,69508.1,0.036389999091625214],[1742376420000,69509.1,69527,69507.8,69513.7,0.03551999852061272],[1742376480000,69512.7,69515.6,69501.4,69507.1,0.02484999969601631],[1742376540000,69506.8,69516.5,69498,69510.7,0.02053000032901764],[1742376600000,69511.3,69514.8,69493.8,69494.7,0.02735999971628189],[1742376660000,69494.8,69499.3,69485.9,69489.2,0.03660000115633011],[1742376720000,69489.2,69491.2,69468.6,69469.5,0.046560000628232956],[1742376780000,69470.7,69470.7,69451.6,69457.8,0.050519999116659164],[1742376840000,69456.7,69467.4,69456.3,69465.6,0.05355999991297722],[1742376900000,69465.8,69484,69460.1,69483.7,0.0405299998819828],[1742376960000,69483.5,69490.7,69473.1,69473.4,0.04627000167965889],[1742377020000,69473.4,69478.9,69467.9,69474.4,0.03522999957203865],[1742377080000,69476.2,69495.9,69470.5,69486.4,0.03911000117659569],[1742377140000,69486.3,69491.3,69481.9,69485,0.03426000103354454],[1742377200000,69484.7,69497.6,69484.7,69490.7,0.027739999815821648],[1742377260000,69490.8,69503.4,69485.8,69494.1,0.03294000029563904],[1742377320000,69494.9,69505.4,69494.6,69504.6,0.026979999616742134],[1742377380000,69505.6,69514.7,69501.3,69506.9,0.03181000053882599],[1742377440000,69507,69541.4,69506.9,69541.3,0.034049998968839645],[1742377500000,69539.1,69541.6,69531.4,69540.9,0.02573000080883503],[1742377560000,69543.3,69543.3,69523.2,69534.9,0.020840000361204147],[1742377620000,69532.6,69537.9,69524.9,69534.8,0.028999999165534973],[1742377680000,69535.7,69535.7,69517.7,69526.5,0.02913999930024147],[1742377740000,69526,69531,69507.2,69507.2,0.03117999993264675],[1742377800000,69506.3,69527.1,69505.3,69514.7,0.02256999909877777],[1742377860000,69509.7,69523.8,69508.9,69522.3,0.02298000082373619],[1742377920000,69522.3,69533.1,69513.5,69513.9,0.02266000024974346],[1742377980000,69514.4,69521.1,69500.6,69515.1,0.04174000024795532],[1742378040000,69515.1,69541.7,69510.8,69541.7,0.04170000180602074],[1742378100000,69536.6,69544.9,69507.2,69523.4,0.048579998314380646],[1742378160000,69523.3,69526.9,69500.8,69501.1,0.03203999996185303],[1742378220000,69496.9,69536.9,69496.9,69534.4,0.02094000019133091],[1742378280000,69534,69552,69534,69546.7,0.022770000621676445],[1742378340000,69549.2,69553,69534.6,69543.3,0.019360000267624855],[1742378400000,69538.2,69551.6,69512.1,69522.3,0.024089999496936798],[1742378460000,69521.2,69541.5,69511.9,69524,0.03223000094294548],[1742378520000,69527,69531.6,69499,69503.9,0.03959999978542328],[1742378580000,69503.7,69515.4,69491.7,69493.7,0.041519999504089355],[1742378640000,69494.6,69514.3,69490,69501.5,0.034860000014305115],[1742378700000,69502.3,69517.1,69493,69515.2,0.029190000146627426],[1742378760000,69515.2,69534.4,69506.2,69529.4,0.026839999482035637],[1742378820000,69529.3,69536.1,69520.2,69525.4,0.03271999955177307],[1742378880000,69525.4,69552.2,69521.2,69549.1,0.04098999872803688],[1742378940000,69549.1,69550,69533.6,69544.3,0.06360000371932983],[1742379000000,69544.5,69552,69532.5,69543.6,0.0666700005531311],[1742379060000,69544.4,69552.1,69534.3,69548.2,0.04108000174164772],[1742379120000,69547.3,69549.5,69503.9,69506.2,0.038750000298023224],[1742379180000,69505.3,69537.1,69502.2,69531.2,0.052480001002550125],[1742379240000,69531.1,69539.7,69516.7,69537.9,0.04154999926686287],[1742379300000,69538.8,69564.7,69536.5,69558.4,0.03200000151991844],[1742379360000,69559,69590,69556.5,69584.9,0.03522000089287758],[1742379420000,69587.6,69598.6,69586.4,69595.5,0.028020000085234642],[1742379480000,69595.4,69618.4,69584.7,69618.2,0.024289999157190323],[1742379540000,69628.6,69645.4,69622.8,69644.7,0.021490000188350677],[1742379600000,69645.4,69648.3,69630.2,69638.4,0.020649999380111694],[1742379660000,69638.3,69638.5,69601.8,69602.7,0.03367999941110611],[1742379720000,69602.3,69615.6,69597.4,69611.7,0.03855999931693077],[1742379780000,69611.5,69622.4,69599.8,69620.8,0.05592000111937523],[1742379840000,69620.9,69634.7,69612.2,69623.7,0.026410000398755074],[1742379900000,69623.2,69661.3,69617.4,69645.8,0.019360000267624855],[1742379960000,69636.3,69640.9,69617.7,69634.1,0.035029999911785126],[1742380020000,69628.4,69663.2,69628.4,69661.5,0.024970000609755516],[1742380080000,69663.2,69664.1,69641.5,69659.6,0.022579999640583992],[1742380140000,69663.3,69663.3,69641.1,69653.2,0.04228999838232994],[1742380200000,69653.2,69692.6,69646.6,69660.9,0.038109999150037766],[1742380260000,69661.2,69674,69640.7,69652.7,0.04822999984025955],[1742380320000,69652.5,69690.8,69651.2,69675.8,0.057339999824762344],[1742380380000,69675.6,69688.3,69668,69672,0.047609999775886536],[1742380440000,69673.8,69698.6,69667.4,69687.5,0.056859999895095825],[1742380500000,69685.3,69713.3,69680.4,69707.7,0.03141000121831894],[1742380560000,69708.3,69721.6,69700.1,69720.4,0.01607000082731247],[1742380620000,69720.4,69745.6,69717.8,69738.3,0.023189999163150787],[1742380680000,69736.7,69762.7,69733.8,69750.6,0.02580999955534935],[1742380740000,69752,69760.8,69737.8,69756.4,0.022770000621676445],[1742380800000,69756.5,69772,69747.7,69756.2,0.04405999928712845],[1742380860000,69755.9,69770.3,69746.1,69762.4,0.032349999994039536],[1742380920000,69764.8,69767.3,69725.5,69726.9,0.031230000779032707],[1742380980000,69727.5,69743.7,69724,69737.6,0.023180000483989716],[1742381040000,69739.4,69763.5,69738.5,69754.7,0.03178999945521355],[1742381100000,69754.6,69758.7,69696.3,69700.9,0.02964000031352043],[1742381160000,69702.5,69706.9,69682.1,69704.9,0.027809999883174896],[1742381220000,69702.8,69712.1,69691.1,69703.7,0.02873999997973442],[1742381280000,69703.4,69715.4,69690.9,69692.9,0.02548000030219555],[1742381340000,69693.3,69695.5,69675.6,69685,0.028550000861287117],[1742381400000,69686,69690.4,69672.9,69690.1,0.026359999552369118],[1742381460000,69690.6,69690.6,69671.3,69676.3,0.026159999892115593],[1742381520000,69677.1,69677.1,69660.5,69671.2,0.022390000522136688],[1742381580000,69673,69673,69657.3,69658.8,0.026830000802874565],[1742381640000,69657,69657.7,69643,69644,0.02312999963760376],[1742381700000,69643.5,69649,69625.6,69628.2,0.025200000032782555],[1742381760000,69628.2,69650.2,69626.7,69635.5,0.02670999988913536],[1742381820000,69633.3,69658.2,69630.7,69652.8,0.03826000168919563],[1742381880000,69656.3,69661.5,69640.6,69659,0.021779999136924744],[1742381940000,69660.8,69661.5,69646.1,69646.1,0.02142000012099743],[1742382000000,69645.8,69649.6,69632.5,69645.3,0.010999999940395355],[1742382060000,69644.9,69648.9,69633,69633.4,0.011029999703168869],[1742382120000,69633.7,69661.5,69625.7,69659.5,0.01860000006854534],[1742382180000,69660.4,69664.2,69653.9,69660.8,0.02181999944150448],[1742382240000,69659.5,69675.7,69654.7,69666.6,0.030959999188780785],[1742382300000,69665.4,69677.7,69662.6,69670.4,0.0129399998113513],[1742382360000,69670.4,69686.6,69663.3,69667.6,0.017580000683665276],[1742382420000,69667.1,69671,69651.1,69654.5,0.02597999945282936],[1742382480000,69654.2,69658.7,69649.5,69658.5,0.02151999995112419],[1742382540000,69658.4,69668.7,69657.8,69661.3,0.01607999950647354],[1742382600000,69661.9,69670.3,69658.4,69665.7,0.0213600005954504],[1742382660000,69666.6,69666.6,69643.1,69644.3,0.021560000255703926],[1742382720000,69644.3,69654.4,69638.7,69652.4,0.020239999517798424],[1742382780000,69652.2,69681.2,69646.2,69665.7,0.027300000190734863],[1742382840000,69666.7,69690.6,69663.3,69685.8,0.02717999927699566],[1742382900000,69687.3,69687.3,69676.5,69682.4,0.019530000165104866],[1742382960000,69681.7,69697.1,69676.8,69691,0.02672000043094158],[1742383020000,69690.9,69703.9,69690.9,69701.7,0.021369999274611473],[1742383080000,69701.1,69704.5,69688.7,69691.8,0.017069999128580093],[1742383140000,69691.8,69718.4,69691.8,69717.3,0.017720000818371773],[1742383200000,69717.5,69725,69711.8,69719.5,0.01606000028550625],[1742383260000,69719.1,69719.9,69704.5,69719.9,0.009730000048875809],[1742383320000,69719.6,69721.2,69705.4,69709.3,0.013450000435113907],[1742383380000,69709.9,69710,69693.5,69699.2,0.015530000440776348],[1742383440000,69700.3,69723,69697.7,69722.1,0.009979999624192715],[1742383500000,69721.8,69723.7,69702.8,69702.9,0.011269999668002129],[1742383560000,69702.8,69710.4,69698.9,69707.1,0.013269999995827675],[1742383620000,69706.8,69709.4,69696,69707.7,0.01868000067770481],[1742383680000,69709.2,69729.8,69707.3,69728,0.01408000010997057],[1742383740000,69728.6,69739.6,69722.1,69738.4,0.0134699996560812],[1742383800000,69739.1,69743.9,69722.2,69733.4,0.01648000068962574],[1742383860000,69733.4,69739.4,69726.7,69738.9,0.011140000075101852],[1742383920000,69738.6,69741.1,69725.4,69728.1,0.007969999685883522],[1742383980000,69729.7,69743.7,69725.9,69726.7,0.028020000085234642],[1742384040000,69726.9,69729.4,69708,69712.2,0.03791999816894531],[1742384100000,69712.7,69715.7,69668.5,69669,0.03909999877214432],[1742384160000,69669.4,69707.6,69669.4,69705.8,0.015799999237060547],[1742384220000,69705.8,69708.8,69699.3,69704.5,0.0157299991697073],[1742384280000,69704.5,69715.1,69694.9,69698.8,0.012430000118911266],[1742384340000,69699.3,69719.2,69697.7,69713.6,0.013489999808371067],[1742384400000,69714,69729.6,69708.5,69725.2,0.01549999974668026],[1742384460000,69725,69726.3,69704.8,69712.7,0.01689000055193901],[1742384520000,69714.3,69725.6,69708.7,69720.9,0.013030000030994415],[1742384580000,69721.6,69721.6,69690.8,69695.3,0.014440000057220459],[1742384640000,69695.1,69708.5,69692.5,69696.4,0.013089999556541443],[1742384700000,69699.7,69699.7,69667.8,69668.6,0.014539999887347221],[1742384760000,69667.3,69685.4,69662.3,69685.4,0.012319999746978283],[1742384820000,69684.4,69689.7,69671.8,69680.5,0.011549999937415123],[1742384880000,69679.2,69703.3,69679.1,69702.8,0.010540000163018703],[1742384940000,69701.3,69705.9,69693.4,69694.1,0.010409999638795853],[1742385000000,69693.6,69706.5,69675.5,69682.9,0.011620000004768372],[1742385060000,69671.9,69687.6,69670.5,69670.5,0.014519999735057354],[1742385120000,69670.5,69673.8,69650.1,69653.1,0.011970000341534615],[1742385180000,69656.8,69674.4,69656.8,69672.5,0.016950000077486038],[1742385240000,69673.3,69701.1,69670.9,69694.5,0.009159999899566174],[1742385300000,69695,69697,69671.9,69676,0.0101500004529953],[1742385360000,69676,69719.1,69664.8,69685.9,0.020679999142885208],[1742385420000,69686,69699.5,69667.3,69670.7,0.04190000146627426],[1742385480000,69671.1,69697.2,69671.1,69688.3,0.021050000563263893],[1742385540000,69688.6,69691.2,69676.2,69688.1,0.009949999861419201],[1742385600000,69687.8,69689.3,69666.7,69674.2,0.04975999891757965],[1742385660000,69676.4,69696.5,69674.2,69689.7,0.030309999361634254],[1742385720000,69689.7,69693.5,69664.8,69668.4,0.028850000351667404],[1742385780000,69671.4,69685.8,69671.4,69675.5,0.021770000457763672],[1742385840000,69676.7,69679.4,69658.8,69658.8,0.022849999368190765],[1742385900000,69659.3,69669.4,69646.9,69647.3,0.021950000897049904],[1742385960000,69653.7,69663.6,69641.4,69654.9,0.016270000487565994],[1742386020000,69653.2,69663.6,69641,69641.5,0.017990000545978546],[1742386080000,69639.7,69649.3,69619.1,69621.7,0.03562000021338463],[1742386140000,69621.2,69643,69621.2,69632.5,0.05483999848365784],[1742386200000,69633.3,69660.4,69633.3,69651.2,0.04563000053167343],[1742386260000,69653.6,69656.1,69634.3,69646.4,0.026990000158548355],[1742386320000,69647.4,69664.3,69625.2,69647,0.03945000097155571],[1742386380000,69648.2,69667.8,69647.5,69665.3,0.02425999939441681],[1742386440000,69666,69666,69641,69652.5,0.03418999910354614],[1742386500000,69651.3,69655.6,69626.6,69652.5,0.03172000125050545],[1742386560000,69651.8,69659,69648.4,69658.7,0.027489999309182167],[1742386620000,69657.6,69662.8,69651,69658,0.044759999960660934],[1742386680000,69659,69673.2,69658.8,69670.4,0.03167999908328056],[1742386740000,69670.4,69670.6,69629.8,69632.8,0.04179000109434128],[1742386800000,69639.7,69650.7,69598.5,69602.5,0.050599999725818634],[1742386860000,69606,69618.2,69585,69617.2,0.05891000106930733],[1742386920000,69618.2,69619.1,69602,69610.9,0.04326999932527542],[1742386980000,69610.6,69620.1,69601,69619.2,0.02580999955534935],[1742387040000,69618.3,69638.3,69608.9,69615.9,0.03790999948978424],[1742387100000,69615.6,69643.4,69610.3,69641.7,0.02484999969601631],[1742387160000,69640.6,69643.5,69597.3,69623.3,0.04303000122308731],[1742387220000,69621.3,69636.4,69599.4,69611,0.04721999913454056],[1742387280000,69612.5,69626.5,69611.2,69612.3,0.060189999639987946],[1742387340000,69613.1,69617.3,69596.6,69602.7,0.04766000062227249],[1742387400000,69603.9,69630.9,69578.4,69587.1,0.0597199983894825],[1742387460000,69587.1,69606.8,69586.4,69606.8,0.030479999259114265],[1742387520000,69606.8,69619.1,69605.7,69606.7,0.022280000150203705],[1742387580000,69612,69612.4,69593.6,69595.9,0.026739999651908875],[1742387640000,69597.8,69624.9,69597.7,69623.4,0.0349700003862381],[1742387700000,69623.5,69627.2,69609.1,69620.9,0.03906000033020973],[1742387760000,69620.9,69634,69619.1,69630.5,0.01964000053703785],[1742387820000,69630.5,69634.8,69621.9,69630.8,0.027790000662207603],[1742387880000,69631.3,69641.5,69627.4,69640.4,0.031550001353025436],[1742387940000,69642.3,69646.7,69634.9,69635.3,0.039170000702142715],[1742388000000,69635.2,69636.7,69603.6,69608.6,0.03474000096321106],[1742388060000,69606.6,69624.4,69600,69605.3,0.03099999949336052],[1742388120000,69605.3,69605.3,69589.8,69598.4,0.04399999976158142],[1742388180000,69597.3,69603.1,69592.9,69600.3,0.03725000098347664],[1742388240000,69600.3,69614.5,69589.1,69601.8,0.04853999987244606],[1742388300000,69601.6,69625.5,69597.6,69621.8,0.03290000185370445],[1742388360000,69631,69651.8,69628,69647.9,0.03313999995589256],[1742388420000,69647.7,69656.6,69626.3,69627.5,0.04506000131368637],[1742388480000,69627.8,69628.3,69597.1,69604.5,0.04603999853134155],[1742388540000,69605,69617.6,69602.3,69613.9,0.033720001578330994],[1742388600000,69613.9,69613.9,69588.8,69591.5,0.04868999868631363],[1742388660000,69591.2,69607.7,69589.3,69607.7,0.024320000782608986],[1742388720000,69607.2,69619.4,69593,69617.1,0.026100000366568565],[1742388780000,69616.5,69618.4,69604.3,69607.7,0.018710000440478325],[1742388840000,69607.7,69610,69584.8,69585.7,0.03290000185370445],[1742388900000,69584.8,69622.5,69584.1,69615.9,0.0413299985229969],[1742388960000,69616.1,69638.6,69612.1,69637.1,0.04901000112295151],[1742389020000,69638.1,69651,69635,69640.8,0.043379999697208405],[1742389080000,69639.1,69653.3,69632.8,69642,0.032249998301267624],[1742389140000,69649.9,69650.6,69628.4,69628.4,0.03477000072598457],[1742389200000,69628.9,69637.1,69600.9,69614.3,0.07909999787807465],[1742389260000,69614.3,69621.8,69602.8,69606.7,0.06191999837756157],[1742389320000,69613.4,69629.4,69603.7,69613.9,0.03305999934673309],[1742389380000,69613.7,69645.3,69613.6,69641.8,0.042660001665353775],[1742389440000,69643,69647.7,69605,69605,0.02507000043988228],[1742389500000,69604.4,69609.1,69582.2,69597.3,0.02725999988615513],[1742389560000,69596.3,69624,69593.1,69620.8,0.039730001240968704],[1742389620000,69619.1,69624.6,69607,69619.6,0.0340999998152256],[1742389680000,69619.6,69629.4,69609.1,69626.7,0.06265000253915787],[1742389740000,69626.5,69628.8,69600.9,69624.8,0.06588999927043915],[1742389800000,69624.9,69626.8,69584.6,69587.8,0.07193999737501144],[1742389860000,69590.1,69611.4,69585.3,69590.8,0.026489999145269394],[1742389920000,69588.6,69606.5,69584.7,69600.6,0.033569999039173126],[1742389980000,69600.6,69607.9,69589.2,69593.5,0.04196999967098236],[1742390040000,69594.8,69597.9,69576.9,69578,0.0751200020313263],[1742390100000,69576.3,69587.8,69546,69577,0.05764999985694885],[1742390160000,69581.6,69604.9,69576.7,69581.5,0.02054000087082386],[1742390220000,69581.5,69601.2,69579.7,69584.2,0.018570000305771828],[1742390280000,69584.2,69594.3,69572.6,69586,0.023259999230504036],[1742390340000,69585.4,69620.7,69585.4,69620,0.023099999874830246],[1742390400000,69620.3,69632.6,69611.9,69618.4,0.02160000056028366],[1742390460000,69617.6,69641.1,69605.7,69613.3,0.02905000001192093],[1742390520000,69613.3,69619.5,69583.1,69610.4,0.026559999212622643],[1742390580000,69610,69619.8,69585.6,69596.5,0.021409999579191208],[1742390640000,69596.6,69612.1,69581.2,69605.3,0.019279999658465385],[1742390700000,69602.7,69611.1,69594.2,69596.5,0.014800000004470348],[1742390760000,69595.8,69600.9,69572.7,69579.3,0.02012999914586544],[1742390820000,69579.5,69583.1,69562.4,69575.4,0.01841999962925911],[1742390880000,69575.1,69586.5,69571.5,69580.7,0.01858999952673912],[1742390940000,69576.4,69597.7,69570.1,69580,0.026170000433921814],[1742391000000,69578.4,69596.5,69573.5,69587,0.04749000072479248],[1742391060000,69588.9,69593.3,69536.1,69545.8,0.05082999914884567],[1742391120000,69547.8,69548,69495.2,69515.4,0.04360000044107437],[1742391180000,69511.2,69531.3,69462.1,69469.6,0.03790999948978424],[1742391240000,69469,69491.2,69450.3,69453.7,0.03956000134348869],[1742391300000,69452.9,69479.9,69450.2,69469.7,0.030330000445246696],[1742391360000,69466.5,69469.6,69424.4,69428.9,0.039659999310970306],[1742391420000,69429,69460.1,69415.5,69429.6,0.0451200008392334],[1742391480000,69430.5,69468.2,69428.2,69462.8,0.041669998317956924],[1742391540000,69461.6,69476.8,69442.9,69468.5,0.03585999831557274],[1742391600000,69466.4,69505.3,69466.4,69474.6,0.04402000084519386],[1742391660000,69474.4,69474.4,69428.2,69458.7,0.0478300005197525],[1742391720000,69457.7,69510.8,69457.7,69500.8,0.06593000143766403],[1742391780000,69497.6,69520.7,69487.5,69489.4,0.04808000102639198],[1742391840000,69489.6,69499.4,69473.3,69473.3,0.055080000311136246],[1742391900000,69478.1,69493.3,69458.4,69466.5,0.07197999954223633],[1742391960000,69465.9,69480.3,69454.8,69456.8,0.07356999814510345],[1742392020000,69456.7,69480.8,69453.9,69476.3,0.03922000154852867],[1742392080000,69470.1,69503.2,69469.5,69480.5,0.048990000039339066],[1742392140000,69480.8,69534,69480.5,69532.7,0.03152000159025192],[1742392200000,69533.4,69548.2,69518.5,69538.8,0.051979999989271164],[1742392260000,69538,69566.6,69531.9,69562.5,0.03376999869942665],[1742392320000,69562.5,69576.4,69557.3,69567.2,0.047439999878406525],[1742392380000,69567.2,69587.6,69567.2,69583.6,0.062059998512268066],[1742392440000,69582.9,69602.4,69581.1,69589.6,0.06128999963402748],[1742392500000,69589.4,69593.7,69569,69582.4,0.042500000447034836],[1742392560000,69581.8,69615.6,69576.8,69605.3,0.03310000151395798],[1742392620000,69605.3,69621,69596.5,69604.9,0.03144000098109245],[1742392680000,69604,69638.3,69590.9,69633.7,0.029580000787973404],[1742392740000,69632.8,69639.4,69609.2,69613.4,0.028950000181794167],[1742392800000,69614.7,69614.7,69568.2,69568.2,0.04602999985218048],[1742392860000,69566.2,69570.3,69536,69552.7,0.05017000064253807],[1742392920000,69550.3,69558.9,69520.4,69525,0.02776000089943409],[1742392980000,69525.1,69534.8,69501.2,69505.5,0.028909999877214432],[1742393040000,69506.1,69508.8,69459.5,69469,0.06261000037193298],[1742393100000,69469,69486.1,69447.1,69461,0.04382999986410141],[1742393160000,69460,69474.7,69435.4,69473.2,0.031980000436306],[1742393220000,69472.7,69476.3,69435.6,69442.3,0.02655000053346157],[1742393280000,69444.8,69463.1,69436.1,69456.1,0.02556000091135502],[1742393340000,69456.8,69464.7,69438.8,69445.3,0.04225999861955643],[1742393400000,69445.3,69462.3,69439.5,69446.8,0.03485000133514404],[1742393460000,69449.4,69466.6,69437.2,69462.5,0.03170999884605408],[1742393520000,69462.4,69467.4,69449,69459.7,0.028710000216960907],[1742393580000,69460.7,69465.6,69429.3,69432.7,0.033959999680519104],[1742393640000,69432.6,69455.3,69432.6,69446.3,0.03840000182390213],[1742393700000,69446.7,69475.1,69445.7,69452.3,0.03506999835371971],[1742393760000,69452.5,69468.5,69439.6,69439.7,0.03207999840378761],[1742393820000,69440.2,69478.4,69428.7,69460.8,0.02078999951481819],[1742393880000,69461.5,69463.7,69432.9,69436.4,0.02102000080049038],[1742393940000,69434.8,69439.4,69398.4,69403.8,0.03351999819278717],[1742394000000,69402.6,69442.2,69402.6,69429.5,0.033900000154972076],[1742394060000,69428.9,69453.7,69423.3,69437.5,0.032499998807907104],[1742394120000,69437.8,69450.1,69391.6,69392.6,0.030719999223947525],[1742394180000,69391,69435.1,69364.8,69433.3,0.03888000175356865],[1742394240000,69433.1,69454.9,69431.6,69449.6,0.025049999356269836],[1742394300000,69449.6,69458,69426.9,69437.6,0.023339999839663506],[1742394360000,69438.3,69456.2,69431.8,69439.7,0.022110000252723694],[1742394420000,69440,69456.1,69439,69441.8,0.023259999230504036],[1742394480000,69442.3,69470.4,69440.5,69465.1,0.023879999294877052],[1742394540000,69464.2,69489.7,69464.2,69489.7,0.025289999321103096],[1742394600000,69488.7,69505,69482.8,69503.8,0.05177000164985657],[1742394660000,69503.8,69525.8,69473.1,69473.2,0.04250999912619591],[1742394720000,69471.1,69480.4,69450.7,69458.4,0.044759999960660934],[1742394780000,69458.5,69460.7,69436.2,69451.5,0.036809999495744705],[1742394840000,69451.4,69480,69435.9,69477.9,0.03836999833583832],[1742394900000,69478.6,69491,69475.7,69489.5,0.020349999889731407],[1742394960000,69493.3,69499.8,69479,69489.2,0.023110000416636467],[1742395020000,69488.5,69499.1,69476.5,69477.5,0.016990000382065773],[1742395080000,69476.5,69506.2,69473,69496.2,0.01680999994277954],[1742395140000,69494.7,69515.8,69489.8,69512.2,0.016860000789165497],[1742395200000,69511.2,69511.9,69494.9,69499.9,0.01964000053703785],[1742395260000,69495.9,69507.3,69490.9,69493.3,0.016950000077486038],[1742395320000,69494.9,69513.8,69489.5,69513.2,0.0221599992364645],[1742395380000,69512.9,69513.1,69477.8,69485.1,0.022089999169111252],[1742395440000,69484.6,69489,69473.1,69476.1,0.0297200009226799],[1742395500000,69475.7,69491.6,69471,69478.2,0.029740000143647194],[1742395560000,69478.7,69506.7,69478,69494.2,0.02817000076174736],[1742395620000,69493.9,69503.4,69473.3,69484.1,0.0362199991941452],[1742395680000,69480.2,69492.4,69477.7,69484.2,0.04816000163555145],[1742395740000,69483.5,69488.8,69473.4,69479.5,0.02761000022292137],[1742395800000,69477.9,69483.9,69468,69471.8,0.016720000654459],[1742395860000,69472.3,69487.6,69470.2,69485.5,0.02694999985396862],[1742395920000,69485.4,69533.1,69482.6,69530,0.02379000000655651],[1742395980000,69530.1,69533.1,69495.9,69498.8,0.031050000339746475],[1742396040000,69497.9,69515.2,69493.9,69509.3,0.034869998693466187],[1742396100000,69510.4,69512.6,69485.4,69490.6,0.05327000096440315],[1742396160000,69490.9,69502,69482.8,69497.7,0.03302000090479851],[1742396220000,69497.4,69498.6,69464.1,69477.8,0.04439999908208847],[1742396280000,69476.9,69495.5,69473.6,69487.7,0.06779000163078308],[1742396340000,69487.3,69511,69487.3,69501.8,0.0560000017285347],[1742396400000,69500.1,69509.7,69473.9,69489.8,0.03116999939084053],[1742396460000,69490.4,69544.2,69490.4,69537.7,0.026149999350309372],[1742396520000,69537,69539.6,69518.4,69534.3,0.020740000531077385],[1742396580000,69533.9,69542.5,69519.8,69533.8,0.017149999737739563],[1742396640000,69532.6,69534.8,69513.2,69520.8,0.013140000402927399],[1742396700000,69520.5,69545.5,69518.6,69541.6,0.014700000174343586],[1742396760000,69542.5,69547.2,69523.9,69535.8,0.04904999956488609],[1742396820000,69535.5,69575.7,69533.7,69569.9,0.0392099991440773],[1742396880000,69569.9,69602.1,69569.9,69593.3,0.026009999215602875],[1742396940000,69591.8,69600.9,69567.3,69591,0.05172999948263168],[1742397000000,69589.7,69601.1,69582.6,69593.7,0.05462000146508217],[1742397060000,69593.2,69610.3,69575.8,69582.7,0.09395000338554382],[1742397120000,69583.2,69592.7,69579.2,69584.9,0.0844699963927269],[1742397180000,69588,69592.2,69581,69581,0.07868000119924545],[1742397240000,69581.5,69597.4,69580.9,69597.1,0.0690699964761734],[1742397300000,69597.5,69624.4,69582.9,69587.2,0.06999000161886215],[1742397360000,69586.3,69587.7,69564.1,69572.9,0.07818999886512756],[1742397420000,69573.5,69599.9,69573.2,69578.9,0.06064999848604202],[1742397480000,69577,69617.2,69576.6,69614.3,0.034699998795986176],[1742397540000,69611.7,69616.7,69597.6,69611.6,0.05651000142097473],[1742397600000,69611.1,69618.8,69592.4,69616.1,0.054030001163482666],[1742397660000,69615.1,69615.1,69603.1,69612.6,0.04447999969124794],[1742397720000,69612.6,69625.2,69606.9,69608.6,0.0384799987077713],[1742397780000,69609,69623.1,69603,69623.1,0.029020000249147415],[1742397840000,69622.5,69633.3,69618.6,69623.7,0.038920000195503235],[1742397900000,69624,69637.1,69621.3,69630.7,0.04659000039100647],[1742397960000,69632.3,69636.8,69616.2,69616.6,0.04738999903202057],[1742398020000,69616.6,69619.3,69589.8,69590,0.025609999895095825],[1742398080000,69590.7,69604.1,69586.2,69601.4,0.04627000167965889],[1742398140000,69602.3,69617,69592.7,69599.7,0.017640000209212303],[1742398200000,69599.2,69605.8,69568.6,69588.1,0.028470000252127647],[1742398260000,69585.6,69589,69567.6,69575.6,0.01924999989569187],[1742398320000,69575.9,69595.1,69567.9,69580.3,0.024700000882148743],[1742398380000,69580.7,69595.7,69580.3,69594.9,0.01891000010073185],[1742398440000,69592.9,69624.3,69590.9,69617.1,0.015270000323653221],[1742398500000,69617.7,69626.9,69614,69616,0.017179999500513077],[1742398560000,69616.8,69620.4,69611.2,69617.7,0.011979999952018261],[1742398620000,69620.1,69629.1,69599,69599,0.024739999324083328],[1742398680000,69598.7,69621.9,69595,69620.8,0.019220000132918358],[1742398740000,69621.4,69622.6,69589.7,69603.9,0.02428000047802925],[1742398800000,69603.4,69623.7,69603.3,69619.3,0.01413000002503395],[1742398860000,69617.2,69626,69610.2,69625,0.016459999606013298],[1742398920000,69625.1,69628.5,69590.9,69598.5,0.02133999951183796],[1742398980000,69594.7,69595.1,69573.5,69594.4,0.02339000068604946],[1742399040000,69595.2,69595.2,69571.3,69594.1,0.017570000141859055],[1742399100000,69594.1,69612,69592.8,69605.9,0.021159999072551727],[1742399160000,69605.9,69641,69605.9,69632.8,0.017869999632239342],[1742399220000,69635.3,69638.4,69614.7,69616.8,0.01656999997794628],[1742399280000,69618.9,69620.7,69599.4,69605.7,0.024049999192357063],[1742399340000,69605.7,69626.3,69604.3,69615.4,0.020560000091791153],[1742399400000,69615.2,69643.4,69612.9,69637.3,0.016300000250339508],[1742399460000,69638.9,69646.2,69633.8,69636,0.015429999679327011],[1742399520000,69636.7,69640,69623.2,69640,0.016459999606013298],[1742399580000,69637.6,69648.6,69622.5,69646,0.0163199994713068],[1742399640000,69647.2,69647.4,69635.3,69644.5,0.013580000028014183],[1742399700000,69643.3,69653,69638.5,69644.3,0.012649999931454659],[1742399760000,69645,69654.3,69635.8,69654,0.019050000235438347],[1742399820000,69654.6,69655.6,69636.7,69643.6,0.014919999986886978],[1742399880000,69643,69660.5,69635,69660.1,0.017820000648498535],[1742399940000,69659.6,69660.9,69648.9,69652.8,0.02336999960243702],[1742400000000,69653.6,69660.8,69643.5,69654.4,0.023520000278949738],[1742400060000,69655.9,69705.1,69654,69703.1,0.030950000509619713],[1742400120000,69704.4,69707,69690.9,69696.5,0.03556999936699867],[1742400180000,69696.5,69720.7,69695,69708.2,0.019920000806450844],[1742400240000,69707.3,69732.4,69707.3,69732,0.02410000003874302],[1742400300000,69733.5,69749.7,69721.4,69744,0.02549000084400177],[1742400360000,69743.1,69748,69729.4,69740.5,0.01713000051677227],[1742400420000,69742.4,69746,69704.6,69706.1,0.022379999980330467],[1742400480000,69705.9,69712.5,69679.1,69681,0.02645000070333481],[1742400540000,69681,69684.4,69668.2,69677,0.030379999428987503],[1742400600000,69676.1,69684,69670.4,69673.1,0.028829999268054962],[1742400660000,69668.7,69694.1,69666.9,69687.1,0.030489999800920486],[1742400720000,69687.5,69711.6,69683,69690.4,0.028449999168515205],[1742400780000,69690.8,69708.8,69688.4,69700.2,0.022299999371170998],[1742400840000,69700.6,69703.5,69663.7,69668.3,0.02606000006198883],[1742400900000,69668.3,69680.5,69651.7,69670.2,0.018799999728798866],[1742400960000,69671.9,69704.8,69654.3,69702.4,0.01785999909043312],[1742401020000,69703,69734.2,69702.4,69726.9,0.06119000166654587],[1742401080000,69726.5,69741.5,69725.1,69735.1,0.0516199991106987],[1742401140000,69736.5,69741.3,69720.9,69727.2,0.06443999707698822],[1742401200000,69727.2,69733.6,69715.2,69718.9,0.055309999734163284],[1742401260000,69719.8,69748.9,69719.4,69738,0.04997999966144562],[1742401320000,69737.1,69740.1,69725.7,69727.7,0.023639999330043793],[1742401380000,69728.2,69740.4,69723.2,69740.4,0.02428000047802925],[1742401440000,69740,69756.6,69735.1,69743.2,0.025629999116063118],[1742401500000,69742.6,69754.8,69740.9,69750.3,0.01972999982535839],[1742401560000,69750.1,69757.6,69734.3,69739,0.018950000405311584],[1742401620000,69738.4,69764.1,69736.6,69740.9,0.02191999927163124],[1742401680000,69743.5,69743.5,69719.6,69721.5,0.01906999945640564],[1742401740000,69720.3,69727.2,69715.1,69717.8,0.014689999632537365],[1742401800000,69717.6,69730.5,69714.6,69729.5,0.009180000051856041],[1742401860000,69731.6,69738.7,69726.2,69729.6,0.01066999975591898],[1742401920000,69728.3,69751.5,69728.3,69731.5,0.011189999990165234],[1742401980000,69729.6,69734.5,69717.7,69728.1,0.011660000309348106],[1742402040000,69727.9,69746,69725.4,69745.8,0.011660000309348106],[1742402100000,69746.7,69747.8,69736.1,69741.1,0.014299999922513962],[1742402160000,69741.8,69741.9,69724.3,69725.1,0.011380000039935112],[1742402220000,69724.8,69737.5,69720,69725.8,0.010889999568462372],[1742402280000,69725.6,69725.6,69699.1,69699.1,0.014059999957680702],[1742402340000,69701.3,69711.9,69701.3,69707,0.008799999952316284],[1742402400000,69707.7,69711.4,69703,69710,0.013869999907910824],[1742402460000,69707,69719.8,69706.7,69715.3,0.010099999606609344],[1742402520000,69715.8,69716.6,69698.6,69709.9,0.00989999994635582],[1742402580000,69709.5,69717.9,69698.8,69699.5,0.010119999758899212],[1742402640000,69698.9,69698.9,69685.2,69690.3,0.012849999591708183],[1742402700000,69693.5,69695.7,69682.7,69688.1,0.013199999928474426],[1742402760000,69688.5,69702.3,69688.3,69694.4,0.020649999380111694],[1742402820000,69694.4,69702,69686.2,69686.2,0.01721999980509281],[1742402880000,69686.7,69697.6,69684.5,69690.8,0.01489999983459711],[1742402940000,69691,69694.7,69672.5,69672.7,0.016170000657439232],[1742403000000,69672.9,69677.2,69663,69668.1,0.016249999403953552],[1742403060000,69669.3,69672.2,69640.7,69648.5,0.02428000047802925],[1742403120000,69647.1,69652.4,69632.8,69643.5,0.01711999997496605],[1742403180000,69644.4,69659.4,69629,69632.4,0.013819999992847443],[1742403240000,69631.8,69654.2,69631,69649.4,0.010130000300705433],[1742403300000,69650.7,69667.1,69632.7,69663.4,0.011780000291764736],[1742403360000,69663.6,69669.1,69658.2,69664.7,0.012260000221431255],[1742403420000,69662.2,69662.2,69651.1,69657.1,0.011950000189244747],[1742403480000,69658.5,69659.4,69645.5,69645.5,0.012539999559521675],[1742403540000,69644.9,69650.8,69639.5,69648.3,0.01680999994277954],[1742403600000,69649.5,69649.5,69607.9,69607.9,0.0142000000923872],[1742403660000,69608.2,69643,69608,69628.5,0.017720000818371773],[1742403720000,69628.4,69638.8,69621.9,69638.5,0.016249999403953552],[1742403780000,69636.5,69677.2,69636.1,69677.2,0.010119999758899212],[1742403840000,69677.1,69695.2,69674.1,69690.8,0.016690000891685486],[1742403900000,69691.5,69698.3,69683,69695.2,0.01568000018596649],[1742403960000,69693.5,69701.6,69683.4,69684,0.012319999746978283],[1742404020000,69684.5,69690.2,69674.4,69675.6,0.011219999752938747],[1742404080000,69676.3,69689.7,69670.1,69682.6,0.01018999982625246],[1742404140000,69679.9,69699.9,69677.3,69699.9,0.009340000338852406],[1742404200000,69700.2,69703.7,69695,69698,0.00824000034481287],[1742404260000,69699.8,69712.3,69688.1,69706,0.009019999764859676],[1742404320000,69706.4,69716.5,69691.3,69693.1,0.0083600003272295],[1742404380000,69691.5,69706.9,69691.5,69700,0.010230000130832195],[1742404440000,69699.7,69702.8,69687.6,69702.8,0.012980000115931034],[1742404500000,69702.2,69710.9,69690.9,69699.7,0.011769999749958515],[1742404560000,69700.6,69730.7,69699.8,69727,0.014510000124573708],[1742404620000,69727.1,69732.4,69719.1,69724,0.015180000104010105],[1742404680000,69722.9,69730.8,69711.5,69711.5,0.019540000706911087],[1742404740000,69713,69723.8,69706.2,69721.9,0.018039999529719353],[1742404800000,69721.8,69731.1,69713.3,69722.8,0.01558000035583973],[1742404860000,69727,69734.1,69721.2,69730.1,0.01331000030040741],[1742404920000,69730.8,69739.9,69722.2,69739.9,0.014809999614953995],[1742404980000,69739.3,69755.1,69736.1,69752.3,0.014619999565184116],[1742405040000,69752.3,69762.7,69737.8,69754.4,0.017160000279545784],[1742405100000,69753.9,69771.5,69753.9,69770,0.02054000087082386],[1742405160000,69770,69801.3,69767,69796.1,0.02037999965250492],[1742405220000,69796.2,69804.7,69773,69777.8,0.016899999231100082],[1742405280000,69780.7,69789.3,69746,69758.4,0.02469000034034252],[1742405340000,69758,69775.8,69757.4,69770.7,0.015949999913573265],[1742405400000,69770.6,69792.7,69770.1,69784.2,0.014410000294446945],[1742405460000,69785.4,69789.2,69765.4,69786.4,0.0157299991697073],[1742405520000,69785.8,69786.1,69765,69769.3,0.014739999547600746],[1742405580000,69766.7,69776.7,69761.5,69771.5,0.01363999955356121],[1742405640000,69771.2,69774.6,69763.3,69772.8,0.011509999632835388],[1742405700000,69774.1,69782.4,69765.2,69765.2,0.01217000000178814],[1742405760000,69763.2,69778.4,69762.8,69778.4,0.015320000238716602],[1742405820000,69777.3,69777.3,69759.3,69768.5,0.014179999940097332],[1742405880000,69769.2,69771.8,69752.4,69765.1,0.01972999982535839],[1742405940000,69764.8,69764.8,69742,69743,0.013930000364780426],[1742406000000,69744.1,69746.8,69729.6,69742.4,0.017880000174045563],[1742406060000,69742.4,69742.4,69716.6,69718.9,0.035999998450279236],[1742406120000,69718.9,69725.5,69691.8,69724.5,0.03606000170111656],[1742406180000,69726.3,69733.2,69715.5,69727.7,0.022910000756382942],[1742406240000,69730.4,69733,69714.3,69716.7,0.020349999889731407],[1742406300000,69718,69723.8,69699.4,69702.1,0.013860000297427177],[1742406360000,69702.1,69702.1,69670.1,69677.2,0.019579999148845673],[1742406420000,69677.9,69688.8,69670.4,69683.1,0.015329999849200249],[1742406480000,69683,69707.4,69680.9,69700.2,0.01924999989569187],[1742406540000,69700.1,69723.1,69697.1,69719.1,0.01889999955892563],[1742406600000,69717.2,69728.8,69705.9,69724.1,0.01638999953866005],[1742406660000,69724.2,69734.7,69714,69722.6,0.017160000279545784],[1742406720000,69722.1,69727,69707.3,69718.9,0.018699999898672104],[1742406780000,69717.9,69720.7,69710.1,69714.1,0.020570000633597374],[1742406840000,69714,69718.2,69687.4,69691.2,0.01792999915778637],[1742406900000,69693.5,69711.4,69678.1,69681.3,0.018810000270605087],[1742406960000,69678,69681.9,69665.9,69671,0.013530000112950802],[1742407020000,69670.8,69670.8,69641.2,69656.9,0.01606000028550625],[1742407080000,69655.2,69657.7,69641.1,69647.4,0.017270000651478767],[1742407140000,69647.8,69653.8,69619.3,69619.3,0.025429999455809593],[1742407200000,69623.4,69684.6,69564.1,69655.7,0.03395099937915802],[1742407260000,69653.1,69670.3,69607.2,69625.4,0.035920001566410065],[1742407320000,69624.2,69695.4,69619.7,69674.1,0.02701999992132187],[1742407380000,69672.5,69695.6,69661.3,69665.4,0.022110000252723694],[1742407440000,69666.1,69684.7,69598.8,69632,0.023099999874830246],[1742407500000,69644.3,69673,69624.6,69647.9,0.024860000237822533],[1742407560000,69653.6,69658.3,69617,69622.3,0.023099999874830246],[1742407620000,69619.3,69696.6,69611.8,69693.5,0.021889999508857727],[1742407680000,69697.2,69719.2,69662.7,69670.5,0.021889999508857727],[1742407740000,69669,69676.3,69627.2,69650.8,0.023099999874830246],[1742407800000,69651.3,69677.4,69641.5,69665.2,0.024089999496936798],[1742407860000,69665.8,69672.5,69614.4,69614.4,0.028540000319480896],[1742407920000,69614,69640.9,69605.8,69631.5,0.02565000019967556],[1742407980000,69644.9,69692.7,69644.2,69677.6,0.030910000205039978],[1742408040000,69680.3,69704.1,69672.1,69702.2,0.02167000062763691],[1742408100000,69702.1,69714,69676.9,69704.7,0.02321000024676323],[1742408160000,69704.7,69717.5,69703.5,69705.7,0.02507999911904335],[1742408220000,69706.4,69751.9,69706.4,69740.2,0.024529999122023582],[1742408280000,69739.6,69754.2,69721.7,69725.1,0.02426999993622303],[1742408340000,69725.1,69734.6,69713,69727.4,0.021449999883770943],[1742408400000,69726,69729.2,69702.1,69725.8,0.020549999549984932],[1742408460000,69725.5,69755.1,69719.1,69743.3,0.021889999508857727],[1742408520000,69747.9,69760.9,69720.8,69747.9,0.027170000597834587],[1742408580000,69750.6,69750.6,69711,69725.2,0.025690000504255295],[1742408640000,69724.6,69744,69694,69729.4,0.026799999177455902],[1742408700000,69728.7,69738.5,69661.7,69671.1,0.03037000074982643],[1742408760000,69668.3,69700.3,69663.1,69688.9,0.025189999490976334],[1742408820000,69693.7,69705.6,69671.5,69683.1,0.027170000597834587],[1742408880000,69683.7,69684.7,69659.2,69671.3,0.025189999490976334],[1742408940000,69669.9,69693.5,69669.9,69684,0.021640000864863396],[1742409000000,69682.4,69710.6,69673.9,69703.5,0.028049999848008156],[1742409060000,69704.6,69715.3,69688.9,69694.1,0.025629999116063118],[1742409120000,69695,69714.5,69690.4,69704.5,0.020020000636577606],[1742409180000,69703.5,69705.6,69679.2,69701.8,0.024860000237822533],[1742409240000,69702.6,69702.6,69686,69692.3,0.02474999986588955],[1742409300000,69690.8,69708.8,69688.7,69695.7,0.023429999127984047],[1742409360000,69697.7,69791.1,69694.7,69791.1,0.028529999777674675],[1742409420000,69788.3,69797.2,69750.9,69786.7,0.02677999995648861],[1742409480000,69785.4,69805.7,69759.7,69788.1,0.02816000021994114],[1742409540000,69789.1,69810,69772.6,69780.5,0.025849999859929085],[1742409600000,69783.8,69783.8,69747.1,69757.4,0.02474999986588955],[1742409660000,69760.8,69795.3,69741.1,69741.4,0.024089999496936798],[1742409720000,69742,69806.8,69729.1,69802.5,0.030249999836087227],[1742409780000,69804.5,69810.4,69766.7,69775.9,0.030579999089241028],[1742409840000,69777.5,69798.9,69754.3,69779.2,0.026179999113082886],[1742409900000,69779.1,69808.1,69735.7,69769.5,0.027939999476075172],[1742409960000,69760.1,69778.9,69744.2,69761.2,0.022549999877810478],[1742410020000,69760.1,69770.7,69730.2,69760.5,0.027170000597834587],[1742410080000,69761.7,69784.4,69753.3,69772.2,0.02662000060081482],[1742410140000,69773.2,69777.1,69728,69728.8,0.024639999493956566],[1742410200000,69729.2,69747,69711.4,69731.5,0.02199999988079071],[1742410260000,69734,69736.1,69682.5,69712.4,0.024089999496936798],[1742410320000,69712.4,69717.1,69691.8,69708.7,0.02232999913394451],[1742410380000,69709.5,69729.6,69702.9,69728,0.025949999690055847],[1742410440000,69728,69762.6,69728,69751.4,0.024860000237822533],[1742410500000,69758.3,69767.8,69746.3,69760.5,0.02167000062763691],[1742410560000,69760,69790.9,69758.5,69782.3,0.027489999309182167],[1742410620000,69780.2,69793.9,69763,69788,0.02353999949991703],[1742410680000,69789.2,69802.6,69778.8,69802.2,0.026639999821782112],[1742410740000,69802.2,69802.2,69760.4,69771.3,0.02402999997138977],[1742410800000,69780.7,69792.2,69749,69756.2,0.08376000076532364],[1742410860000,69758,69787.9,69748.7,69782.6,0.08342000097036362],[1742410920000,69781.9,69809,69766.1,69770.2,0.07345999777317047],[1742410980000,69771.5,69810.9,69769.9,69773.8,0.043129999190568924],[1742411040000,69773.2,69786.9,69756,69776.2,0.026149999350309372],[1742411100000,69775.1,69783.2,69760.5,69780,0.06543999910354614],[1742411160000,69780.3,69790.7,69753.6,69776.1,0.07269000262022018],[1742411220000,69776,69788.7,69748.3,69760.9,0.06747999787330627],[1742411280000,69762.7,69767.5,69732.4,69737.4,0.05569000169634819],[1742411340000,69742,69784.1,69728.1,69780.7,0.07079999893903732],[1742411400000,69771.3,69827.7,69765.5,69811.4,0.041110001504421234],[1742411460000,69812.6,69820,69774.8,69777.6,0.029689999297261238],[1742411520000,69778.9,69792.6,69765.2,69777.1,0.02783999964594841],[1742411580000,69777.1,69800.6,69772.3,69773.9,0.03027000091969967],[1742411640000,69774.2,69804.8,69767.7,69802.4,0.041749998927116394],[1742411700000,69802.8,69812.1,69773.7,69804.4,0.08070000261068344],[1742411760000,69808.6,69859,69806.9,69849.7,0.08983000367879868],[1742411820000,69857.2,69888.3,69844,69869.3,0.08038000017404556],[1742411880000,69869,69869,69842.2,69855.6,0.09836000204086304],[1742411940000,69862.6,69862.6,69823.3,69828.1,0.05724000185728073],[1742412000000,69827.2,69827.7,69782.4,69790.8,0.023339999839663506],[1742412060000,69786.7,69806.7,69769.9,69805.7,0.02469000034034252],[1742412120000,69805.7,69815.9,69778,69784.3,0.02538999915122986],[1742412180000,69784.3,69825.5,69784.1,69816.1,0.03034999966621399],[1742412240000,69816.1,69870.2,69815.5,69867,0.024900000542402267],[1742412300000,69867.9,69868.4,69829.2,69836.2,0.026009999215602875],[1742412360000,69840.1,69862.1,69826.7,69854.5,0.024529999122023582],[1742412420000,69862.4,69862.4,69798.2,69825.2,0.025949999690055847],[1742412480000,69825.7,69841.3,69810.7,69830.6,0.0349700003862381],[1742412540000,69830.5,69843.5,69806.5,69813.8,0.02597000077366829],[1742412600000,69808.8,69870.9,69808.8,69858.2,0.039409998804330826],[1742412660000,69859.1,69872.8,69853.7,69863,0.03984000161290169],[1742412720000,69862.8,69881.6,69842.6,69850.9,0.028960000723600388],[1742412780000,69845.4,69862.2,69835.9,69841.4,0.02525000087916851],[1742412840000,69841.4,69846.4,69821.4,69838.6,0.018479999154806137],[1742412900000,69838.6,69853.3,69836.4,69844.9,0.02411000058054924],[1742412960000,69846.2,69858.7,69835.4,69839.8,0.0189800001680851],[1742413020000,69839.1,69845.8,69825.8,69842.2,0.019360000267624855],[1742413080000,69837.4,69855.6,69829.2,69846,0.019029999151825905],[1742413140000,69845.9,69868.3,69833.8,69860.3,0.021560000255703926],[1742413200000,69861.1,69871,69850.8,69857.4,0.022549999877810478],[1742413260000,69856.7,69872.5,69847.7,69863.3,0.022989999502897263],[1742413320000,69868.5,69876.1,69844.2,69848.3,0.02607000060379505],[1742413380000,69847.6,69849.5,69836.4,69843.5,0.017820000648498535],[1742413440000,69842.8,69866.5,69841.8,69842.7,0.022299999371170998],[1742413500000,69843.3,69849.2,69831,69836.3,0.03189000114798546],[1742413560000,69836.8,69845,69822,69837.2,0.02078999951481819],[1742413620000,69837.5,69874.2,69837.5,69873.9,0.028620000928640366],[1742413680000,69873.9,69876.5,69857.3,69864.1,0.030339999124407768],[1742413740000,69864.2,69870.5,69843.9,69845.6,0.0369499996304512],[1742413800000,69844.4,69851.7,69831.7,69836.8,0.04402000084519386],[1742413860000,69837.2,69851.1,69836.3,69849,0.07688000053167343],[1742413920000,69847.1,69849.3,69829.7,69843,0.06572999805212021],[1742413980000,69842.7,69869.2,69841.6,69868.9,0.04676999896764755],[1742414040000,69870.1,69875.6,69863.2,69866.6,0.043230000883340836],[1742414100000,69868.2,69879.3,69855,69856.8,0.06191999837756157],[1742414160000,69858.6,69872.1,69855.9,69862.4,0.02889000065624714],[1742414220000,69862.5,69867.5,69846.6,69848.9,0.04056999832391739],[1742414280000,69848.9,69873.6,69848.8,69871.2,0.03286999836564064],[1742414340000,69868.9,69871.3,69855.8,69864.3,0.040389999747276306],[1742414400000,69864.7,69870,69844,69849.4,0.017729999497532845],[1742414460000,69849.4,69849.4,69826.1,69826.1,0.007699999958276749],[1742414520000,69828.6,69838.9,69824.9,69834.9,0.012629999779164791],[1742414580000,69836.1,69846.7,69836.1,69839.2,0.008129999972879887],[1742414640000,69838.8,69840.5,69826,69827.1,0.009510000236332417],[1742414700000,69826.6,69826.6,69790.2,69790.2,0.015469999983906746],[1742414760000,69790.3,69801.2,69782.9,69788.7,0.027380000799894333],[1742414820000,69788.4,69794.8,69785.9,69789.3,0.011889999732375145],[1742414880000,69788.7,69798.4,69782,69789.4,0.01056000031530857],[1742414940000,69789,69797.6,69786.1,69796.5,0.005779999773949385],[1742415000000,69796.5,69811.5,69796.5,69811.5,0.004029999952763319],[1742415060000,69813.9,69814.2,69804,69806.6,0.005679999943822622],[1742415120000,69809,69809.3,69791.9,69795.7,0.0031900000758469105],[1742415180000,69795.7,69800.4,69787.6,69788,0.0038799999747425318],[1742415240000,69787.6,69804.2,69782.2,69783,0.007019999902695417],[1742415300000,69782.9,69786.1,69771.3,69777.6,0.00872000027447939],[1742415360000,69778.4,69788.4,69775.5,69781.1,0.009349999949336052],[1742415420000,69782.1,69784.9,69774,69779.7,0.009229999966919422],[1742415480000,69778.6,69782.8,69758.9,69769.2,0.008580000139772892],[1742415540000,69770,69793.5,69761,69793.4,0.011380000039935112],[1742415600000,69793.4,69795.3,69777,69790.6,0.005499999970197678],[1742415660000,69790.6,69794.5,69785.2,69791.3,0.004290000069886446],[1742415720000,69791.4,69792.5,69784.9,69784.9,0.006279999855905771],[1742415780000,69782.7,69790.3,69771.7,69790.3,0.008209999650716782],[1742415840000,69790.3,69790.5,69779.2,69779.2,0.006889999844133854],[1742415900000,69777.2,69777.5,69773.2,69777.4,0.006320000160485506],[1742415960000,69776.7,69779.4,69771,69778.5,0.007530000060796738],[1742416020000,69779.1,69782.2,69774.2,69780.6,0.009159999899566174],[1742416080000,69780.1,69785.8,69776,69780.5,0.007160000037401915],[1742416140000,69779.1,69792.3,69777.8,69783.9,0.007590000052005053],[1742416200000,69788.9,69792.7,69775.3,69782.8,0.00535999983549118],[1742416260000,69783.5,69787.3,69765.2,69767.3,0.008089999668300152],[1742416320000,69768.3,69768.3,69749.8,69757.3,0.00791999977082014],[1742416380000,69766.8,69767.7,69758.5,69761.6,0.004259999841451645],[1742416440000,69763.2,69764.5,69745,69745,0.005309999920427799],[1742416500000,69748.9,69756.5,69746,69752,0.006380000151693821],[1742416560000,69752.4,69766.2,69751.8,69760.8,0.004290000069886446],[1742416620000,69760.6,69765.2,69759.7,69759.7,0.005059999879449606],[1742416680000,69763.3,69768.4,69751.9,69751.9,0.009019999764859676],[1742416740000,69752.1,69758.3,69742.5,69755.5,0.006049999967217445],[1742416800000,69755.4,69764.4,69755.3,69756.3,0.005169999785721302],[1742416860000,69754.6,69759,69750.1,69751.5,0.0061599998734891415],[1742416920000,69751.6,69753.5,69747.4,69752,0.005609999876469374],[1742416980000,69755.1,69755.1,69746,69746.9,0.00395999988541007],[1742417040000,69747.9,69749.6,69745.1,69747.2,0.006709999870508909],[1742417100000,69747.2,69752.4,69745.3,69745.3,0.0032999999821186066],[1742417160000,69744.7,69770.9,69744.7,69770.9,0.005940000060945749],[1742417220000,69774.3,69777.4,69769.4,69775.8,0.0029700000304728746],[1742417280000,69745.8,69763.2,69738.4,69755.1,0.0040699997916817665],[1742417340000,69759.3,69767.9,69743.5,69753.9,0.011769999749958515],[1742417400000,69753,69773.4,69753,69769,0.010889999568462372],[1742417460000,69768.4,69773.7,69768.2,69769.6,0.004399999976158142],[1742417520000,69769.4,69773.8,69763.7,69763.7,0.004619999788701534],[1742417580000,69763.1,69765.8,69755.6,69755.7,0.0037400000728666782],[1742417640000,69757,69763.7,69753.5,69762.8,0.0062699997797608376],[1742417700000,69761.1,69766.2,69756.3,69765.7,0.007809999864548445],[1742417760000,69769.5,69784.8,69768.7,69782.5,0.0040699997916817665],[1742417820000,69779.1,69779.1,69755.4,69774.7,0.005059999879449606],[1742417880000,69772.9,69799.8,69769.1,69774,0.006930000148713589],[1742417940000,69769.8,69791,69767.8,69771.1,0.002655999967828393],[1742421600000,69792.3,69819.4,69778.5,69819.4,0.0068419999442994595],[1742421660000,69818.2,69830,69798.8,69799.4,0.00874600000679493],[1742421720000,69799.7,69805,69781.3,69805,0.005102999974042177],[1742421780000,69803.3,69829.1,69788,69823.7,0.010773000307381153],[1742421840000,69816.1,69836.2,69807.5,69832.2,0.009193000383675098],[1742421900000,69835.2,69846.5,69801.2,69813.7,0.015069999732077122],[1742421960000,69814.4,69844.6,69805.8,69843,0.010780000127851963],[1742422020000,69842.9,69842.9,69818,69842.1,0.009460000321269035],[1742422080000,69839.1,69846.8,69819.8,69843.9,0.010339999571442604],[1742422140000,69836.8,69847.3,69825.2,69839,0.007439999841153622],[1742422200000,69838.5,69839.3,69815.9,69818.5,0.003280000062659383],[1742422260000,69816.1,69830.8,69815.8,69830.8,0.0037400000728666782],[1742422320000,69830.7,69831.4,69818.7,69827.4,0.00395999988541007],[1742422380000,69826.8,69832.8,69821.9,69822.1,0.0035200000274926424],[1742422440000,69822.1,69830.6,69819.4,69821.5,0.002420000033453107],[1742422500000,69824.3,69841.3,69799,69807.9,0.012760000303387642],[1742422560000,69809.3,69813.2,69798.9,69805.5,0.006819999776780605],[1742422620000,69805.4,69808,69791.3,69799,0.007369999773800373],[1742422680000,69801.3,69802.7,69789,69801.8,0.016510000452399254],[1742422740000,69808.3,69808.4,69776.8,69795.3,0.012559999711811543],[1742422800000,69795.5,69796.2,69775.2,69777.4,0.019099999219179153],[1742422860000,69777.4,69786,69766.8,69782.7,0.013030000030994415],[1742422920000,69783.1,69783.6,69769,69769,0.009069999679923058],[1742422980000,69768.9,69773.7,69758.3,69773.7,0.012210000306367874],[1742423040000,69773.7,69791,69757.1,69791,0.005950000137090683],[1742423100000,69791.3,69795.4,69781.3,69791.4,0.005330000072717667],[1742423160000,69791.8,69794.8,69791.1,69792.2,0.0034099998883903027],[1742423220000,69791.1,69793.8,69789.2,69793,0.0040699997916817665],[1742423280000,69793.2,69813.6,69773.1,69807.2,0.004840000066906214],[1742423340000,69807.9,69818,69795.7,69817.3,0.0061599998734891415],[1742423400000,69816.9,69821,69804.3,69806.4,0.0066200001165270805],[1742423460000,69808.5,69826.8,69779.3,69822,0.006380000151693821],[1742423520000,69822,69827.1,69809.8,69823.2,0.0037400000728666782],[1742423580000,69824.1,69835,69811.5,69821.4,0.00395999988541007],[1742423640000,69829.2,69832.7,69817.3,69830.1,0.00395999988541007],[1742423700000,69830.4,69831.7,69815.3,69831.7,0.002529999939724803],[1742423760000,69830.5,69844.9,69804.4,69844.9,0.0034099998883903027],[1742423820000,69835.4,69844.8,69831.2,69833.5,0.0034099998883903027],[1742423880000,69835.2,69841.7,69819.1,69830.6,0.0029700000304728746],[1742423940000,69830.6,69834.6,69815.2,69817.5,0.0036299999337643385],[1742424000000,69818.1,69825.8,69809,69811.4,0.004840000066906214],[1742424060000,69820.6,69820.6,69791.3,69818.4,0.00494999997317791],[1742424120000,69818.9,69824.2,69817,69823.3,0.0038499999791383743],[1742424180000,69820.5,69824,69812.1,69821.3,0.0029700000304728746],[1742424240000,69823,69825.5,69811.1,69825.5,0.0036299999337643385],[1742424300000,69828.1,69836.3,69825.4,69829.7,0.00494999997317791],[1742424360000,69829.5,69830.1,69817.2,69829.5,0.0034099998883903027],[1742424420000,69829.4,69829.9,69816.8,69825.7,0.0034099998883903027],[1742424480000,69825.8,69826.6,69823.6,69823.6,0.0015399999683722854],[1742424540000,69823.9,69833.4,69821,69828,0.002199999988079071],[1742424600000,69831,69835,69827.9,69833.1,0.002420000033453107],[1742424660000,69834.6,69836.3,69787.8,69833.6,0.0074800001457333565],[1742424720000,69834.6,69839.2,69828.1,69836.5,0.0031900000758469105],[1742424780000,69837.9,69838.8,69824.5,69836.4,0.002749999985098839],[1742424840000,69836.4,69836.4,69833.4,69834.3,0.002090000081807375],[1742424900000,69847.3,69847.3,69810.3,69825,0.0030799999367445707],[1742424960000,69821.2,69848.3,69809.9,69848,0.002839999971911311],[1742425020000,69841.9,69847.1,69820.2,69843.9,0.0035000001080334187],[1742425080000,69843.9,69849,69823.6,69845.3,0.006029999814927578],[1742425140000,69845.8,69848.6,69836.4,69848,0.00395999988541007],[1742425200000,69848,69849.8,69823.9,69843.2,0.01384000014513731],[1742425260000,69844.3,69857.1,69819.4,69834.4,0.01363999955356121],[1742425320000,69833.5,69843.3,69813.8,69829.9,0.016200000420212746],[1742425380000,69830.1,69849.6,69813.2,69825.9,0.012590000405907631],[1742425440000,69825.2,69849.1,69816.2,69836.3,0.01071999967098236],[1742425500000,69836.3,69850.9,69824.1,69830.9,0.010830000042915344],[1742425560000,69830.7,69844.4,69817.1,69833.1,0.014159999787807465],[1742425620000,69832.9,69856.4,69816.4,69848.6,0.033890001475811005],[1742425680000,69850.6,69868,69826.6,69826.6,0.014399999752640724],[1742425740000,69826.4,69855.5,69826.4,69840.9,0.012749999761581421],[1742425800000,69820.1,69858,69814.4,69838.2,0.01727999933063984],[1742425860000,69838.6,69856.2,69819,69852.8,0.014739999547600746],[1742425920000,69852.7,69861.9,69827.8,69845.9,0.008580000139772892],[1742425980000,69845.9,69859.8,69836.9,69845.9,0.008139999583363533],[1742426040000,69847.5,69858.5,69832.1,69853.2,0.010780000127851963],[1742426100000,69852.2,69861,69824.9,69842.7,0.013419999741017818],[1742426160000,69841.5,69859,69817.7,69845,0.01143999956548214],[1742426220000,69844.3,69858.4,69821.9,69839.7,0.023099999874830246],[1742426280000,69848.1,69859.5,69822,69848,0.015180000104010105],[1742426340000,69847.7,69866.6,69839.3,69852.9,0.010010000318288803],[1742426400000,69852.6,69869.2,69833.8,69852.4,0.01066999975591898],[1742426460000,69853.9,69865.2,69841.2,69865.2,0.007149999961256981],[1742426520000,69850.9,69869,69840.5,69856.9,0.006819999776780605],[1742426580000,69858.8,69871.5,69849.6,69869.2,0.011989999562501907],[1742426640000,69869.1,69877.9,69859.6,69870.2,0.007590000052005053],[1742426700000,69869.6,69880.2,69840.4,69859.4,0.010339999571442604],[1742426760000,69859.8,69872.4,69849.3,69860.1,0.008030000142753124],[1742426820000,69860,69872,69859,69869.9,0.005059999879449606],[1742426880000,69869.9,69871.9,69838.8,69858.5,0.007699999958276749],[1742426940000,69858.5,69869.8,69834.9,69853.6,0.008910000324249268],[1742427000000,69854.2,69868.1,69838.9,69848.7,0.0086899995803833],[1742427060000,69848.9,69860.9,69819.2,69819.2,0.009239999577403069],[1742427120000,69827.3,69858,69817,69850.5,0.010339999571442604],[1742427180000,69851,69852.5,69820,69839.2,0.007259999867528677],[1742427240000,69825.9,69842.2,69825.9,69842.2,0.005940000060945749],[1742427300000,69853.3,69853.3,69801.5,69831.9,0.010339999571442604],[1742427360000,69833.6,69841.2,69816.1,69832.4,0.009019999764859676],[1742427420000,69832.4,69842.9,69804.3,69829.5,0.00494999997317791],[1742427480000,69829,69835.3,69802,69829.4,0.009920000098645687],[1742427540000,69829.9,69837.1,69793.8,69811.4,0.008630000054836273],[1742427600000,69811.4,69832.2,69796.4,69819.5,0.0053900000639259815],[1742427660000,69816.8,69835.9,69801.9,69819.2,0.0083600003272295],[1742427720000,69799.6,69831.5,69799.6,69813.1,0.008030000142753124],[1742427780000,69812.7,69838.3,69812.7,69828.4,0.00571999978274107],[1742427840000,69829.5,69843,69805.5,69829.8,0.007360000163316727],[1742427900000,69829.9,69845.2,69807.3,69823.3,0.006490000057965517],[1742427960000,69828.1,69842.7,69810.7,69820.4,0.007089999970048666],[1742428020000,69832.3,69836,69800,69827.5,0.0083600003272295],[1742428080000,69827,69840.1,69797.8,69830.3,0.009809999726712704],[1742428140000,69829.6,69841.3,69807,69829.2,0.007699999958276749],[1742428200000,69833.4,69849.9,69807.5,69831.5,0.020239999517798424],[1742428260000,69831.4,69851.1,69810.9,69822.8,0.025520000606775284],[1742428320000,69823.9,69861.7,69812.6,69848.6,0.02102000080049038],[1742428380000,69847.8,69853.5,69814.1,69847.2,0.0243500005453825],[1742428440000,69846.8,69850.7,69810.7,69823.9,0.020899999886751175],[1742428500000,69825.1,69843.4,69793,69804.9,0.002859999891370535],[1742428560000,69804.8,69837,69793.3,69835.8,0.0053900000639259815],[1742428620000,69823.9,69842.2,69806.6,69822.7,0.005940000060945749],[1742428680000,69820.9,69846,69797.1,69829.6,0.006049999967217445],[1742428740000,69829.7,69830.5,69796.2,69817.3,0.009789999574422836]]