[[1742342400000,111274.8,111278.1,111242.4,111248.5,0.025909999385476112],[1742342460000,111251.8,111257.9,111229.6,111230,0.021560000255703926],[1742342520000,111229.6,111269.5,111227.7,111265.8,0.0200399998575449],[1742342580000,111265.6,111273.1,111261,111262.7,0.011880000121891499],[1742342640000,111262.4,111270.7,111251.8,111259,0.017470000311732292],[1742342700000,111259.1,111266.4,111254.5,111262.3,0.01370999962091446],[1742342760000,111261.1,111281.3,111255.6,111267.6,0.018880000337958336],[1742342820000,111267.7,111268.3,111253.3,111260,0.014240000396966934],[1742342880000,111259.6,111266.2,111255.5,111258.1,0.01568000018596649],[1742342940000,111260,111264.9,111253.7,111256.4,0.016540000215172768],[1742343000000,111256.1,111257.2,111237.3,111241.4,0.015309999696910381],[1742343060000,111240.4,111255.8,111240.4,111252.6,0.012109999544918537],[1742343120000,111251.8,111262.3,111251.8,111259.2,0.009879999794065952],[1742343180000,111258.8,111260.3,111253,111257.5,0.010350000113248825],[1742343240000,111257.5,111264.5,111247.1,111249.9,0.010900000110268593],[1742343300000,111249.5,111249.5,111232.8,111242.5,0.020190000534057617],[1742343360000,111242.2,111248.5,111238.1,111245.2,0.011959999799728394],[1742343420000,111240.4,111246.7,111233.8,111244,0.012649999931454659],[1742343480000,111243.2,111248.7,111229.1,111246.8,0.015110000036656857],[1742343540000,111247.2,111250.5,111242.5,111247.2,0.014010000042617321],[1742343600000,111247.2,111253.5,111231.5,111236.7,0.017580000683665276],[1742343660000,111235.5,111269.3,111234.8,111260.8,0.010320000350475311],[1742343720000,111261.6,111291.3,111258.7,111288.1,0.0062500000931322575],[1742343780000,111287,111292.4,111275.4,111280.2,0.008249999955296516],[1742343840000,111279.1,111280.5,111278,111279.5,0.0017600000137463212],[1742343900000,111280.1,111296.6,111275,111296.6,0.004730000160634518],[1742343960000,111296.9,111304.5,111292.9,111302.8,0.0038499999791383743],[1742344020000,111303.2,111322.7,111298.3,111320,0.014109999872744083],[1742344080000,111322.4,111346.8,111318.5,111335.5,0.010599999688565731],[1742344140000,111339.2,111358,111338.9,111338.9,0.008299999870359898],[1742344200000,111340.1,111356.4,111340.1,111342.8,0.015390000306069851],[1742344260000,111341.2,111342.8,111324.9,111326.2,0.029020000249147415],[1742344320000,111325.2,111325.5,111307.8,111307.8,0.018239999189972878],[1742344380000,111311.3,111312.2,111291,111304.3,0.015010000206530094],[1742344440000,111303.8,111324.8,111303.8,111324.8,0.008390000090003014],[1742344500000,111316,111328.5,111305.7,111324.4,0.009960000403225422],[1742344560000,111325.6,111338.4,111325.6,111337.3,0.004619999788701534],[1742344620000,111337.7,111343.9,111311.6,111312.9,0.005280000157654285],[1742344680000,111313.1,111317.3,111306.9,111307,0.004730000160634518],[1742344740000,111305.9,111325.9,111305.9,111321.6,0.006579999811947346],[1742344800000,111322.3,111328.5,111312.5,111328.5,0.0055599999614059925],[1742344860000,111326.6,111336.5,111326.6,111330.7,0.004610000178217888],[1742344920000,111330,111332.2,111325.9,111325.9,0.0042500002309679985],[1742344980000,111317.5,111317.6,111298.7,111302.7,0.016279999166727066],[1742345040000,111302.8,111321.5,111301.3,111317.5,0.021800000220537186],[1742345100000,111316,111326.7,111309,111310.8,0.012679999694228172],[1742345160000,111310.9,111310.9,111287.4,111290.7,0.006029999814927578],[1742345220000,111291.1,111291.4,111270.2,111270.2,0.007170000113546848],[1742345280000,111269.9,111280.6,111268.9,111273.3,0.004579999949783087],[1742345340000,111273.3,111283.2,111271.6,111278.1,0.0034600000362843275],[1742345400000,111277.4,111288.2,111274.9,111276.1,0.012679999694228172],[1742345460000,111275,111277.2,111260.9,111270.5,0.010219999589025974],[1742345520000,111262.5,111294.4,111259.8,111275.4,0.025699999183416367],[1742345580000,111275.8,111286.3,111275.1,111283,0.0035099999513477087],[1742345640000,111284.1,111285.2,111272.5,111279.9,0.0340999998152256],[1742345700000,111280.9,111289.2,111278,111281.8,0.023509999737143517],[1742345760000,111282.2,111296.1,111282.2,111292.1,0.027470000088214874],[1742345820000,111292.1,111292.1,111276.7,111276.7,0.0266100000590086],[1742345880000,111277,111281.9,111265.6,111272.6,0.028939999639987946],[1742345940000,111275.3,111276.4,111261.6,111270.4,0.032930001616477966],[1742346000000,111270.4,111316.7,111244.1,111302.5,0.06622999906539917],[1742346060000,111302.5,111305.6,111275.9,111281.1,0.06597000360488892],[1742346120000,111281.7,111281.8,111250.3,111250.4,0.07012999802827835],[1742346180000,111250.4,111254.7,111223.1,111225.7,0.07295999675989151],[1742346240000,111225.3,111229.1,111210,111216.9,0.04822999984025955],[1742346300000,111219.2,111227,111204.4,111227,0.03150000050663948],[1742346360000,111228.1,111251.6,111195.1,111240.9,0.02864000014960766],[1742346420000,111245,111256.5,111229.7,111249.5,0.046560000628232956],[1742346480000,111248.3,111273.4,111247.1,111247.1,0.047940000891685486],[1742346540000,111247.2,111262.4,111232.1,111254.3,0.03626000136137009],[1742346600000,111252.4,111268,111248.2,111260.9,0.0328500010073185],[1742346660000,111259.9,111269.8,111252,111255.1,0.023749999701976776],[1742346720000,111253.5,111253.5,111198.5,111200.7,0.061409998685121536],[1742346780000,111200.7,111203.3,111189.1,111199.1,0.06967999786138535],[1742346840000,111199.1,111213.8,111183.5,111183.5,0.027219999581575394],[1742346900000,111184.2,111194.5,111176.9,111191,0.08857999742031097],[1742346960000,111190.9,111196.9,111174,111177.2,0.06015000119805336],[1742347020000,111177.2,111182.8,111165.9,111166.8,0.03361999988555908],[1742347080000,111166.7,111167.9,111142.6,111165.4,0.05276000127196312],[1742347140000,111165,111171.5,111152.4,111152.9,0.044829998165369034],[1742347200000,111152.9,111165.8,111150.9,111153.7,0.0326399989426136],[1742347260000,111156,111163.9,111135.1,111163.9,0.0347599983215332],[1742347320000,111164.6,111182.9,111163.4,111182.5,0.04335999861359596],[1742347380000,111182.5,111195.3,111177.3,111178.8,0.03505999967455864],[1742347440000,111178.5,111182.1,111172,111173,0.013220000080764294],[1742347500000,111172.6,111192.8,111167.6,111191.8,0.01775999926030636],[1742347560000,111191.8,111191.8,111175.6,111175.6,0.01600000075995922],[1742347620000,111175.6,111189.3,111175.6,111185.9,0.012140000239014626],[1742347680000,111185.9,111203.3,111181.6,111198.9,0.016249999403953552],[1742347740000,111199.7,111207.8,111196.4,111196.4,0.01056000031530857],[1742347800000,111197.1,111197.9,111178.3,111181.7,0.05705000087618828],[1742347860000,111183.3,111185.8,111163.6,111164.1,0.049389999359846115],[1742347920000,111164.8,111169.7,111160,111166.1,0.03221999853849411],[1742347980000,111166.1,111169.7,111152.8,111159.2,0.027480000630021095],[1742348040000,111159.1,111169.5,111153.9,111164.6,0.03999000042676926],[1742348100000,111164.7,111196.3,111162.9,111182.2,0.04039999842643738],[1742348160000,111182.2,111198.6,111180.5,111194.2,0.03020000085234642],[1742348220000,111194.2,111194.2,111172.4,111175.9,0.029610000550746918],[1742348280000,111175.4,111177,111163.3,111176.3,0.017340000718832016],[1742348340000,111176.3,111176.3,111154.1,111154.2,0.035909999161958694],[1742348400000,111153.8,111155.6,111123.9,111137.2,0.02590000070631504],[1742348460000,111137.3,111148,111129.5,111136.9,0.012480000033974648],[1742348520000,111132.9,111144.3,111122,111133.1,0.010219999589025974],[1742348580000,111133,111133.1,111118.1,111122.6,0.02046000026166439],[1742348640000,111122.5,111150.6,111120.8,111130.4,0.027089999988675117],[1742348700000,111130.4,111144.3,111128.2,111132.5,0.03265000134706497],[1742348760000,111128.6,111130.3,111116.3,111119,0.04376000165939331],[1742348820000,111119,111155.2,111118.9,111143,0.060499999672174454],[1742348880000,111142.9,111155.3,111131.7,111150.2,0.034929998219013214],[1742348940000,111150.9,111165.6,111147.8,111153.9,0.03554999828338623],[1742349000000,111154.8,111163.2,111148.8,111154.7,0.025059999898076057],[1742349060000,111154.8,111158.4,111129.9,111130,0.050370000302791595],[1742349120000,111129.9,111137.3,111129.1,111134.4,0.02353999949991703],[1742349180000,111136.6,111145.3,111134,111134.8,0.029659999534487724],[1742349240000,111134.7,111134.7,111124.6,111124.8,0.02469000034034252],[1742349300000,111124.4,111132.4,111110.5,111130.2,0.019680000841617584],[1742349360000,111129.9,111151.1,111128.9,111144.1,0.01107999961823225],[1742349420000,111145.1,111168.2,111140,111167.1,0.014510000124573708],[1742349480000,111165.9,111178.1,111158.2,111177.2,0.015990000218153],[1742349540000,111178.3,111196.4,111176.1,111192.7,0.01489999983459711],[1742349600000,111189.5,111202.5,111175.6,111197.7,0.021069999784231186],[1742349660000,111199.1,111213,111191.9,111213,0.020400000736117363],[1742349720000,111212.6,111217.1,111198.8,111210.9,0.022700000554323196],[1742349780000,111210.4,111211.2,111187.3,111188.5,0.012539999559521675],[1742349840000,111190.2,111206.1,111189.1,111203.7,0.00913000013679266],[1742349900000,111206.4,111227.5,111206.4,111224.1,0.013860000297427177],[1742349960000,111224.8,111246.8,111213.8,111213.8,0.029890000820159912],[1742350020000,111217.2,111220.3,111206.5,111216,0.03985999897122383],[1742350080000,111215.9,111216.8,111195.4,111213,0.04899999871850014],[1742350140000,111210.6,111222.9,111198.9,111210,0.030409999191761017],[1742350200000,111209.2,111248.6,111209.2,111240.5,0.036079999059438705],[1742350260000,111241.6,111266.2,111238.6,111262.6,0.031369999051094055],[1742350320000,111262.6,111292.9,111262.6,111279.4,0.06787999719381332],[1742350380000,111280.8,111287.6,111257.3,111268.7,0.053279999643564224],[1742350440000,111268.3,111273.1,111242.4,111258.6,0.0501599982380867],[1742350500000,111258.3,111271.1,111233.5,111242.7,0.025599999353289604],[1742350560000,111242.7,111279.3,111239.6,111279.3,0.014139999635517597],[1742350620000,111280,111280,111256.9,111265.8,0.010499999858438969],[1742350680000,111265.8,111278.7,111258.8,111265.5,0.011269999668002129],[1742350740000,111264,111276.5,111259.9,111265.3,0.010339999571442604],[1742350800000,111265.7,111266.3,111249.9,111262.6,0.013989999890327454],[1742350860000,111261.9,111266.2,111252.2,111264.8,0.01843000017106533],[1742350920000,111266.3,111266.3,111236.9,111244.2,0.012659999541938305],[1742350980000,111244.9,111244.9,111222,111231.2,0.015479999594390392],[1742351040000,111231.9,111234.4,111226.7,111227.5,0.010529999621212482],[1742351100000,111225.9,111235.1,111208.1,111218.8,0.018950000405311584],[1742351160000,111219.3,111226.2,111212.7,111212.7,0.012900000438094139],[1742351220000,111211.9,111216.7,111204.2,111209.7,0.013910000212490559],[1742351280000,111210,111227.5,111209.4,111218.6,0.005659999791532755],[1742351340000,111220.4,111221.3,111203.6,111204.4,0.014430000446736813],[1742351400000,111206.6,111251.4,111200.2,111247.8,0.047770000994205475],[1742351460000,111247.1,111285.1,111233.8,111281.3,0.023240000009536743],[1742351520000,111284.3,111315.7,111274.1,111310.1,0.026729999110102654],[1742351580000,111309.7,111316.4,111296.9,111306.1,0.0282600000500679],[1742351640000,111306.1,111308.7,111273.1,111276.7,0.0287299994379282],[1742351700000,111280.5,111280.5,111244.2,111257,0.051989998668432236],[1742351760000,111257,111280.5,111253.4,111274.9,0.03426000103354454],[1742351820000,111275.1,111285.5,111260.5,111277.1,0.04774999991059303],[1742351880000,111274.8,111292.3,111274.8,111290.7,0.023169999942183495],[1742351940000,111290.7,111316.4,111289.7,111308.7,0.03731999918818474],[1742352000000,111308.7,111312.1,111296.8,111298.5,0.037539999932050705],[1742352060000,111298.5,111316,111294.7,111302.8,0.022190000861883163],[1742352120000,111302.2,111330,111300.2,111325.6,0.015130000188946724],[1742352180000,111323.4,111326.4,111310.5,111312.7,0.012450000271201134],[1742352240000,111313.8,111327.6,111304,111306.3,0.01785999909043312],[1742352300000,111308.8,111347.6,111308.1,111346.9,0.023760000243782997],[1742352360000,111346.9,111351.7,111315.3,111316.8,0.02167000062763691],[1742352420000,111317.5,111319.5,111297.4,111317.1,0.020679999142885208],[1742352480000,111318.3,111332,111314.5,111326.1,0.014179999940097332],[1742352540000,111327.3,111328,111319.9,111323.5,0.007089999970048666],[1742352600000,111322.8,111335.7,111317.3,111332.4,0.012240000069141388],[1742352660000,111329.8,111329.8,111303.3,111311.3,0.016359999775886536],[1742352720000,111312.3,111326.4,111311,111319.4,0.007499999832361937],[1742352780000,111320.4,111331.2,111320.4,111327.9,0.009949999861419201],[1742352840000,111327.9,111328.6,111312,111314.3,0.008910000324249268],[1742352900000,111314.9,111323.4,111305.8,111306.1,0.006709999870508909],[1742352960000,111307.2,111326.9,111307.2,111322.8,0.00913000013679266],[1742353020000,111319.2,111331.3,111319.2,111323.6,0.006709999870508909],[1742353080000,111324.2,111326.2,111311.7,111314.5,0.015949999913573265],[1742353140000,111314.5,111338,111313.8,111337.8,0.015370000153779984],[1742353200000,111337.8,111347.5,111333.1,111342.2,0.018719999119639397],[1742353260000,111342.2,111346.6,111327.6,111330.2,0.017030000686645508],[1742353320000,111329.1,111335.8,111312.7,111312.7,0.017960000783205032],[1742353380000,111313.3,111322.8,111302.3,111315.1,0.016839999705553055],[1742353440000,111315.8,111324.3,111295.6,111322.5,0.016690000891685486],[1742353500000,111322.7,111331.2,111314.5,111327.2,0.014259999617934227],[1742353560000,111330.1,111347.6,111327.4,111341.6,0.017260000109672546],[1742353620000,111343.8,111368.6,111343.1,111365.6,0.016030000522732735],[1742353680000,111366,111377.4,111356.2,111356.2,0.014189999550580978],[1742353740000,111358,111362.8,111351.7,111361.7,0.013199999928474426],[1742353800000,111362.1,111368.2,111355.4,111367.5,0.009349999949336052],[1742353860000,111365.3,111374.5,111355.5,111366.8,0.01143999956548214],[1742353920000,111366.8,111400.3,111363.6,111396,0.016790000721812248],[1742353980000,111394.8,111420.4,111391.8,111400.6,0.023639999330043793],[1742354040000,111396.4,111402,111390.6,111392.1,0.017139999195933342],[1742354100000,111390.9,111390.9,111371.3,111373.1,0.015239999629557133],[1742354160000,111373.8,111375,111362.5,111363.2,0.005059999879449606],[1742354220000,111363.1,111416.3,111362.4,111408.2,0.01827000081539154],[1742354280000,111408.3,111424.8,111404.3,111405.8,0.01803000085055828],[1742354340000,111408.4,111416.6,111408,111415.6,0.011219999752938747],[1742354400000,111416.2,111417.8,111387.1,111403.1,0.013810000382363796],[1742354460000,111404.2,111411.2,111395.7,111402.3,0.012400000356137753],[1742354520000,111402.7,111414.4,111396.8,111409.4,0.015490000136196613],[1742354580000,111409.7,111418.2,111389.7,111418.1,0.019689999520778656],[1742354640000,111418.2,111418.2,111409.3,111409.3,0.00863999966531992],[1742354700000,111410.1,111411.5,111400.1,111402.3,0.009200000204145908],[1742354760000,111403.4,111403.4,111375.2,111379,0.008190000429749489],[1742354820000,111379.7,111398.5,111378.6,111383.4,0.012059999629855156],[1742354880000,111381.9,111389.9,111368.6,111378.9,0.014270000159740448],[1742354940000,111378.4,111381.1,111371.5,111377.4,0.01498000044375658],[1742355000000,111376.7,111381.1,111369.6,111374.1,0.00494999997317791],[1742355060000,111374.8,111382,111358.6,111380.3,0.006930000148713589],[1742355120000,111380.7,111406.8,111374,111404.6,0.007699999958276749],[1742355180000,111406,111406,111391.4,111391.4,0.010499999858438969],[1742355240000,111391,111400.1,111382.8,111396.7,0.0061599998734891415],[1742355300000,111397.4,111415.5,111387.1,111411.9,0.009600000455975533],[1742355360000,111411.5,111426.7,111408.5,111418.2,0.010180000215768814],[1742355420000,111419,111420.1,111402.4,111410.8,0.012020000256597996],[1742355480000,111407.4,111407.4,111387.6,111404.5,0.02572000026702881],[1742355540000,111405.3,111408.3,111392,111408.3,0.020679999142885208],[1742355600000,111408.9,111416.4,111392.5,111415,0.015350000001490116],[1742355660000,111416.5,111431.5,111415.5,111431.5,0.008500000461935997],[1742355720000,111430.3,111444.8,111424.8,111443.4,0.013039999641478062],[1742355780000,111442.3,111445.8,111432.2,111436,0.016979999840259552],[1742355840000,111436,111455.1,111425.7,111428.2,0.014310000464320183],[1742355900000,111425.6,111453.7,111424.6,111451,0.00965999998152256],[1742355960000,111451.7,111515.7,111450.4,111503.9,0.018629999831318855],[1742356020000,111533.5,111549,111474.5,111493.5,0.01448999997228384],[1742356080000,111505,111511.9,111497.2,111503.9,0.015030000358819962],[1742356140000,111504.7,111510.9,111469.4,111469.4,0.021779999136924744],[1742356200000,111469.5,111494.5,111452.5,111489.4,0.013580000028014183],[1742356260000,111489.3,111517.1,111488.3,111511,0.03767000138759613],[1742356320000,111511,111526,111510.6,111517.4,0.047129999846220016],[1742356380000,111519.2,111532.5,111502.6,111532,0.05050000175833702],[1742356440000,111530.6,111549.8,111521,111536.7,0.05071999877691269],[1742356500000,111535.3,111568.1,111530.9,111566.3,0.04845999926328659],[1742356560000,111567.7,111586.7,111555.3,111561,0.056609999388456345],[1742356620000,111559,111571.7,111529.9,111533.5,0.06932999938726425],[1742356680000,111532.2,111538.3,111514.1,111532.3,0.1347000002861023],[1742356740000,111533.6,111533.7,111487.5,111491.4,0.07063999772071838],[1742356800000,111491.4,111492.5,111474.5,111489,0.03342999890446663],[1742356860000,111489,111489,111448.9,111459,0.02988000027835369],[1742356920000,111458.9,111463.1,111448,111454.6,0.06084999814629555],[1742356980000,111453.8,111455.6,111440.6,111443.3,0.03771999850869179],[1742357040000,111443,111470.4,111443,111455.8,0.05719999969005585],[1742357100000,111456.8,111458.7,111443.5,111457.7,0.04213999956846237],[1742357160000,111457.6,111459.8,111439.6,111454.4,0.048420000821352005],[1742357220000,111454.5,111457,111441.9,111455,0.029999999329447746],[1742357280000,111454,111455.1,111428.4,111433.6,0.04018000140786171],[1742357340000,111433.5,111462.6,111422.5,111458.9,0.03279000148177147],[1742357400000,111458.9,111459.2,111450.1,111458,0.010689999908208847],[1742357460000,111458,111461.6,111451,111461.4,0.03463999927043915],[1742357520000,111461.5,111464.8,111445.8,111451,0.04297000169754028],[1742357580000,111451.1,111458.1,111440.6,111454,0.04913000017404556],[1742357640000,111454.3,111454.3,111433.3,111435.1,0.031939998269081116],[1742357700000,111437.4,111445.5,111429.7,111442.5,0.0272000003606081],[1742357760000,111442.1,111468.2,111428.7,111466.4,0.03511999920010567],[1742357820000,111466.3,111495.3,111466.3,111479.7,0.027089999988675117],[1742357880000,111479.3,111492.4,111475,111484.4,0.014890000224113464],[1742357940000,111486.6,111507.3,111484.9,111496.4,0.01769999973475933],[1742358000000,111496.5,111508.5,111488.4,111498.1,0.01996999979019165],[1742358060000,111498.2,111523.2,111492.3,111509.3,0.03133000060915947],[1742358120000,111509.4,111517.8,111502.7,111508.5,0.03215999901294708],[1742358180000,111508.3,111512.1,111492.5,111497.4,0.041850000619888306],[1742358240000,111497.3,111499.6,111473.1,111495.8,0.07789000123739243],[1742358300000,111497.5,111502.3,111493.1,111498.3,0.042660001665353775],[1742358360000,111497.7,111554.1,111496.3,111549.4,0.04910000041127205],[1742358420000,111554.3,111554.8,111523.8,111532.5,0.012810000218451023],[1742358480000,111532,111540.6,111514.1,111514.1,0.014440000057220459],[1742358540000,111515.6,111529.1,111515.2,111519.3,0.009949999861419201],[1742358600000,111518.9,111523.8,111512.3,111516,0.004290000069886446],[1742358660000,111517.1,111521.1,111509.7,111518.2,0.0038399999029934406],[1742358720000,111518.2,111518.2,111476,111505.2,0.01042999979108572],[1742358780000,111505.2,111506.7,111501.1,111504.6,0.002309999894350767],[1742358840000,111504.6,111507.3,111478.8,111479.1,0.021059999242424965],[1742358900000,111479.5,111490,111473.7,111482.5,0.06550999730825424],[1742358960000,111482.6,111508.6,111459.7,111503,0.020889999344944954],[1742359020000,111503,111511.4,111480.7,111509.2,0.033319998532533646],[1742359080000,111508.1,111516,111497.3,111501,0.025919999927282333],[1742359140000,111500.9,111511.5,111485.4,111485.6,0.03325999900698662],[1742359200000,111485.7,111487.2,111465.3,111467.3,0.02978000044822693],[1742359260000,111467.4,111494.9,111467.4,111482.3,0.020640000700950623],[1742359320000,111482.8,111497.3,111481.3,111494.5,0.019060000777244568],[1742359380000,111491.1,111494.8,111488.8,111491.9,0.019859999418258667],[1742359440000,111492,111494.2,111483,111486.6,0.008829999715089798],[1742359500000,111488.9,111494,111466.7,111479.3,0.025919999927282333],[1742359560000,111479.2,111483.4,111469,111473.5,0.02256999909877777],[1742359620000,111473.5,111479,111470.1,111473.5,0.0326399989426136],[1742359680000,111473.9,111481.8,111473.5,111480.4,0.006909999996423721],[1742359740000,111480.8,111485.9,111468.6,111479.7,0.008469999767839909],[1742359800000,111478.9,111501.8,111475.2,111500.6,0.00989999994635582],[1742359860000,111500.6,111505.1,111489.3,111504.3,0.007149999961256981],[1742359920000,111504.4,111509.3,111496.8,111504.6,0.010130000300705433],[1742359980000,111498.3,111498.4,111487.3,111495.5,0.01537999976426363],[1742360040000,111494.3,111506.3,111493.3,111505.4,0.026660000905394554],[1742360100000,111505.5,111508,111472.4,111489.2,0.017230000346899033],[1742360160000,111489.1,111506.4,111464.1,111465.3,0.025679999962449074],[1742360220000,111464.2,111509.3,111460.5,111497.2,0.014430000446736813],[1742360280000,111495.8,111575.4,111494.2,111540,0.014739999547600746],[1742360340000,111541,111557,111534.4,111547.1,0.01484999991953373],[1742360400000,111546.2,111571.9,111543.1,111570.6,0.014960000291466713],[1742360460000,111570.6,111584.7,111558.9,111581.5,0.017270000651478767],[1742360520000,111581.5,111586.7,111566.5,111568.1,0.015639999881386757],[1742360580000,111568,111582.5,111568,111579.3,0.014270000159740448],[1742360640000,111578.1,111593.4,111571.1,111579.2,0.01924999989569187],[1742360700000,111578.6,111584.4,111567.6,111578.7,0.013030000030994415],[1742360760000,111578.8,111605.2,111571.8,111576.2,0.017820000648498535],[1742360820000,111575.9,111600.3,111575.8,111581,0.011029999703168869],[1742360880000,111597.7,111603,111579.6,111587.4,0.016829999163746834],[1742360940000,111588.3,111591.1,111567.7,111585,0.018699999898672104],[1742361000000,111585.9,111591.7,111573.1,111584.8,0.01583999954164028],[1742361060000,111583.2,111634.3,111580.7,111622.5,0.028850000351667404],[1742361120000,111621.3,111626.6,111606.6,111609.4,0.030799999833106995],[1742361180000,111610.5,111616.9,111579.5,111611.8,0.022949999198317528],[1742361240000,111611.8,111623.2,111605.6,111620.1,0.01972999982535839],[1742361300000,111620,111632.3,111602.1,111610.3,0.023429999127984047],[1742361360000,111610.4,111652.5,111607.4,111629.3,0.024390000849962234],[1742361420000,111629.3,111629.7,111592.1,111597.1,0.028289999812841415],[1742361480000,111598.9,111615.8,111595.8,111615.4,0.009189999662339687],[1742361540000,111616.5,111638.9,111600.8,111616,0.013450000435113907],[1742361600000,111615.6,111659.5,111607.2,111622.6,0.03703000023961067],[1742361660000,111623.8,111652.2,111610.7,111612.6,0.019050000235438347],[1742361720000,111612.3,111620.4,111590.8,111597.4,0.045049998909235],[1742361780000,111597.7,111606.8,111575.2,111587.1,0.053279999643564224],[1742361840000,111589,111628.8,111585.9,111613.9,0.04393000155687332],[1742361900000,111612,111693,111609.6,111626.9,0.030500000342726707],[1742361960000,111628.1,111652.5,111625.4,111633.1,0.022949999198317528],[1742362020000,111635,111648.2,111587.3,111597.6,0.01868000067770481],[1742362080000,111598.5,111645.1,111555.7,111594.6,0.03660999983549118],[1742362140000,111594.7,111628.8,111593.5,111594.6,0.025189999490976334],[1742362200000,111594.4,111640.9,111582.5,111598.7,0.0443900004029274],[1742362260000,111597.5,111664.9,111588.1,111664.9,0.019530000165104866],[1742362320000,111609.6,111665.1,111600.1,111633.5,0.03152000159025192],[1742362380000,111633.5,111690.3,111630.8,111650.4,0.030950000509619713],[1742362440000,111650.8,111691.9,111647.1,111685.9,0.015399999916553497],[1742362500000,111684.6,111780.6,111681.6,111769,0.049219999462366104],[1742362560000,111753.5,111786.9,111730.2,111773.4,0.04114999994635582],[1742362620000,111773.4,111797,111748.5,111791,0.028230000287294388],[1742362680000,111792.2,111803.9,111749.7,111751.9,0.057659998536109924],[1742362740000,111749.4,111783.3,111725.5,111761.2,0.08449999988079071],[1742362800000,111769.2,111774.8,111734.6,111736.8,0.017570000141859055],[1742362860000,111743.5,111787.6,111737,111746.1,0.011869999580085278],[1742362980000,111784.2,111784.3,111751,111751.1,0.0157299991697073],[1742363040000,111751.2,111766.6,111725,111755.1,0.020090000703930855],[1742363100000,111769.3,111810.6,111758.8,111791.4,0.010579999536275864],[1742363220000,111783.9,111799.7,111759.5,111762.7,0.016790000721812248],[1742363280000,111762.8,111780,111752.1,111778.6,0.010239999741315842],[1742363340000,111778.2,111780.8,111778.2,111778.7,0.0019199999514967203],[1742363520000,111824.3,111844.8,111823.2,111823.2,0.0004400000034365803],[1742363580000,111818.6,111854.2,111786.9,111792.8,0.005789999850094318],[1742363640000,111848.5,111848.5,111788.5,111834.1,0.006289999932050705],[1742363700000,111858.4,111870.4,111846,111866.5,0.010300000198185444],[1742363760000,111866.6,111895.9,111849,111884.6,0.03147000074386597],[1742363820000,111883.9,111925.6,111882.4,111917.1,0.04349999874830246],[1742363880000,111917.6,111952.6,111883.7,111952.6,0.021250000223517418],[1742364000000,111865.5,111885.7,111864.7,111873.2,0.0029100000392645597],[1742364060000,111879,111912.7,111878.2,111898,0.01145000010728836],[1742364120000,111887.1,111893.7,111887.1,111893.7,0.0014299999456852674],[1742364180000,111891.8,111958,111891.6,111945,0.011309999972581863],[1742364240000,111924.9,111940.1,111881,111887,0.02508999966084957],[1742364300000,111912.7,111967.7,111873.5,111967.7,0.02517000027000904],[1742364360000,111967.3,111967.3,111890.7,111922.8,0.05561999976634979],[1742364420000,111922.1,111939.7,111906.9,111929.3,0.0689300000667572],[1742364480000,111929.4,111931.9,111878.7,111882,0.0423399992287159],[1742364540000,111882.1,111890.1,111866.7,111869.9,0.04236000031232834],[1742364600000,111869.9,111870.8,111824.3,111842.8,0.050620000809431076],[1742364660000,111840.9,111841.2,111786.4,111793.9,0.03784999996423721],[1742364720000,111789,111797.6,111731.5,111734.1,0.04757000133395195],[1742364780000,111734.2,111734.2,111650.8,111701.2,0.05575999990105629],[1742364840000,111704.6,111731.4,111700.3,111712.9,0.02621999941766262],[1742364900000,111712.8,111783.9,111686.5,111779.1,0.03248000144958496],[1742364960000,111776,111809.1,111731.6,111731.6,0.030549999326467514],[1742365020000,111731.6,111731.6,111683.7,111709.1,0.058880001306533813],[1742365080000,111710.4,111722.6,111697.7,111710.1,0.03415000066161156],[1742365140000,111710.5,111727.1,111667.5,111693.4,0.029920000582933426],[1742365200000,111694.6,111719.8,111552.2,111552.6,0.037289999425411224],[1742365260000,111543.8,111654.3,111543.8,111647,0.04782000184059143],[1742365320000,111646.6,111663.7,111620.4,111653,0.04027000069618225],[1742365380000,111655.1,111708.2,111655.1,111698.9,0.021900000050663948],[1742365440000,111698.8,111709.2,111646,111664.4,0.025369999930262566],[1742365500000,111664,111700.5,111622.6,111667.5,0.03319999948143959],[1742365560000,111673.6,111691.8,111658.7,111681.9,0.01792999915778637],[1742365620000,111683,111722.7,111662,111666.6,0.03350000083446503],[1742365680000,111667.4,111671.1,111620.6,111629.2,0.02914999984204769],[1742365740000,111629.2,111638.8,111602.6,111626.5,0.05195000022649765],[1742365800000,111624.6,111634.2,111573.5,111596.6,0.04100999981164932],[1742365860000,111596.1,111627.2,111556.3,111561,0.04909000173211098],[1742365920000,111560.9,111632.1,111549.2,111632.1,0.04896000027656555],[1742365980000,111632.1,111644.8,111614,111629,0.028929999098181725],[1742366040000,111629.1,111648.2,111617.9,111627.5,0.028839999809861183],[1742366100000,111621.6,111668.6,111619.5,111664.3,0.021770000457763672],[1742366160000,111724.4,111738.5,111722,111735.4,0.004519999958574772],[1742366280000,111718.9,111733.2,111683.8,111704.5,0.011749999597668648],[1742366340000,111711.8,111816.3,111698.9,111733.9,0.014580000191926956],[1742366400000,111709.4,111842.6,111706.2,111797.4,0.024800000712275505],[1742366460000,111798.7,111799.8,111713.3,111776.8,0.028289999812841415],[1742366520000,111777.9,111803.3,111767.5,111801.5,0.022059999406337738],[1742366580000,111804.5,111856.9,111797.6,111856.9,0.027969999238848686],[1742366640000,111857.3,111928.3,111850.5,111883.9,0.0437299981713295],[1742366700000,111883.9,111999.6,111875.4,111976.9,0.10585000365972519],[1742366760000,111976.9,111991.6,111922.6,111952.3,0.1250399947166443],[1742366820000,111953,111985.2,111951.2,111959.4,0.06202999874949455],[1742366880000,111959.7,111995,111943.6,111981,0.035009998828172684],[1742366940000,111981.5,112072.9,111954,112053.2,0.08307000249624252],[1742367000000,112050.7,112093.5,112040.6,112086.6,0.04966000095009804],[1742367060000,112087.3,112092.5,112001.2,112039.8,0.057739999145269394],[1742367120000,112039.8,112069,112006.3,112064.6,0.04179000109434128],[1742367180000,112063.6,112098.5,112010.9,112053.7,0.1038300022482872],[1742367240000,112053.2,112124.3,112031.6,112114.3,0.14824999868869781],[1742367300000,112114.3,112143.3,112017,112028.8,0.0719899982213974],[1742367360000,112038.4,112164.4,112029.7,112163.3,0.09459000080823898],[1742367420000,112165.8,112186,112122.1,112160.2,0.08918000012636185],[1742367480000,112116.7,112117.7,112081.5,112112.3,0.04171000048518181],[1742367540000,112117.3,112146.9,112055.5,112130.2,0.03516000136733055],[1742367600000,112130.2,112155.4,112092.3,112147.4,0.027659999206662178],[1742367660000,112134.9,112232.3,112134.9,112193.5,0.035349998623132706],[1742367720000,112189.6,112332.8,112163.7,112252.4,0.033080000430345535],[1742367780000,112245.5,112261.4,112180.6,112189.9,0.05663000047206879],[1742367840000,112190.7,112206.8,112105.5,112105.8,0.05237000063061714],[1742367900000,112132.1,112202.5,111927.6,112126.7,0.04106999933719635],[1742367960000,112126.7,112161,112114.5,112137.1,0.028519999235868454],[1742368020000,112139.1,112241.1,112131.7,112231.7,0.04645000025629997],[1742368080000,112231.6,112308.6,112230,112269.4,0.02744000032544136],[1742368140000,112269.3,112369.2,112262.3,112356.2,0.0254100002348423],[1742368200000,112353.9,112525.1,112159.6,112345.3,0.0343099981546402],[1742368260000,112345.6,112720.1,112339.1,112720,0.013199999928474426],[1742368320000,113324,113324.8,112661,112781.4,0.008910000324249268],[1742368380000,112863.3,112896.7,112717.2,112824.8,0.025019999593496323],[1742368440000,112827.7,112931.5,112706.8,112867.6,0.035420000553131104],[1742368500000,112868.3,112953.1,112839.6,112873.6,0.023089999333024025],[1742368560000,112889.2,113126.5,112857.8,112924.3,0.028720000758767128],[1742368620000,112923.8,113107.5,112911.2,112983.4,0.029850000515580177],[1742368680000,112983.8,113245.1,112983.8,113137.4,0.03133000060915947],[1742368740000,113143.5,113281.8,113099.5,113124.1,0.02271999977529049],[1742368800000,113120,113462.6,112303.5,112306.5,0.03099999949336052],[1742368860000,113208.9,113393.2,113205.9,113388.4,0.021880000829696655],[1742368920000,113389.4,113579.1,113279,113332.3,0.01696000061929226],[1742368980000,113336.4,113402.4,113295.9,113302.3,0.022929999977350235],[1742369040000,113307,113524.2,113280.1,113405.9,0.02166000008583069],[1742369100000,113385.1,113462.7,113325.4,113400,0.028860000893473625],[1742369160000,113407.2,113769.7,113399.5,113761.2,0.03197000175714493],[1742369220000,113761.2,114090.5,113686.2,113976.5,0.026359999552369118],[1742369280000,113999.1,114245.6,113943.6,114206.1,0.025760000571608543],[1742369340000,114207.8,115055.7,114200.7,114873.2,0.02102000080049038],[1742369460000,117002,117005.8,117002,117005.7,0.0006000000284984708],[1742369520000,116377.7,116906.6,116066.8,116211.5,0.0033400000538676977],[1742369580000,117011.8,117906.8,117010.1,117542.9,0.007040000054985285],[1742369640000,117501.6,117969.5,117383,117969.5,0.021970000118017197],[1742369700000,118341.2,119186.4,118339.6,119176,0.00570000009611249],[1742369760000,119187.9,119571.8,119175.5,119547.2,0.006649999879300594],[1742369820000,121522.9,121947.4,121495.5,121899.2,0.0163199994713068],[1742369880000,121804.7,123071.2,121804.7,123069.9,0.022779999300837517],[1742370000000,124637.1,124642.9,124635.9,124640,0.002240000059828162],[1742370060000,124681.1,124719.6,124560.9,124634.7,0.028720000758767128],[1742370180000,124535.3,124702.2,124535.3,124639,0.00634999992325902],[1742370240000,124520.1,124539.6,123582.2,123600,0.01066999975591898],[1742370300000,123593.5,123593.5,123357.1,123357.1,0.0015200000489130616],[1742370360000,123055,123388.9,123055,123205.1,0.004670000169426203],[1742370420000,120750.5,120750.5,120665,120723,0.0015399999683722854],[1742370540000,117238.7,117254,117238.7,117252.8,0.005830000154674053],[1742370600000,117961.4,118224,117961.4,118224,0.00749000022187829],[1742370660000,118367.3,118773.9,118367.2,118736.3,0.01193000003695488],[1742370720000,118758.6,119001.2,118758.6,118957.4,0.027370000258088112],[1742370780000,118923.7,119408.2,118857.3,119363.7,0.014039999805390835],[1742370840000,118313.6,118313.6,118247.9,118247.9,0.0012799999676644802],[1742370900000,118773.1,118774.2,118458.1,118469.3,0.0020600000862032175],[1742370960000,118469.3,118469.3,118024.7,118434.7,0.02758999913930893],[1742371020000,118449.9,118452.1,118314.7,118444.3,0.00848000030964613],[1742371080000,118448,118494.5,118048,118442.4,0.05381999909877777],[1742371140000,118455.7,118723,118384.2,118722.4,0.025989999994635582],[1742371200000,118872.5,118880.4,118861.1,118863.7,0.009089999832212925],[1742371260000,118317.9,118448.9,118138.2,118141.7,0.005119999870657921],[1742371320000,118141.6,118446.7,118118.6,118149.4,0.032660000026226044],[1742371380000,118294.5,118294.6,118294.5,118294.6,0.0007999999797903001],[1742371440000,118297.5,118300.9,118111.6,118111.6,0.00215999991632998],[1742371500000,118603.5,118603.5,118603.5,118603.5,0.00039999998989515007],[1742371620000,117991.5,118277.1,117991.4,118162,0.004610000178217888],[1742371680000,118212.3,118374.6,117768.8,117884.1,0.03029000014066696],[1742371740000,117884.1,118105.1,117872.4,117883.7,0.021940000355243683],[1742371800000,117754.7,118064.5,117754.7,117989.2,0.009759999811649323],[1742371980000,117318.6,117816.7,117310.4,117559.6,0.014589999802410603],[1742372220000,117144.2,117144.2,116995.7,116995.7,0.0004799999878741801],[1742372280000,116853.6,116896.3,116367.4,116421,0.009039999917149544],[1742372340000,116370.2,116832.1,116346.4,116829.1,0.01640000008046627],[1742372400000,116829.2,117004.5,116775.6,116973.3,0.009580000303685665],[1742372460000,116972.9,117246,116970.9,117170,0.033629998564720154],[1742372520000,117177.7,117425.3,117126.1,117157.9,0.043389998376369476],[1742372580000,117157.7,117495.7,117131.1,117233.9,0.047860000282526016],[1742372640000,117233.2,117586.3,117161.7,117523.6,0.07503999769687653],[1742372700000,117523.2,117586.3,117412.6,117579.5,0.053449999541044235],[1742372760000,117579.5,117596.5,117396.7,117404.6,0.041120000183582306],[1742372820000,117404.6,117564.1,117379.3,117402.5,0.07408999651670456],[1742372880000,117400.2,117400.2,117148.8,117274.8,0.004000000189989805],[1742372940000,117418.4,117418.4,117175.2,117249.7,0.005160000175237656],[1742373000000,117116.4,117589.6,117108,117540.9,0.020959999412298203],[1742373060000,117542,117741.1,117535.7,117632.3,0.042080000042915344],[1742373120000,117632.2,117775.5,117571.7,117775.5,0.0869700014591217],[1742373180000,117775.6,118170,117726.6,118003.3,0.059849999845027924],[1742373240000,118063.7,118255.4,117958.3,117988.9,0.04228999838232994],[1742373300000,117996.3,118264.4,117995.4,118174.1,0.05875999853014946],[1742373360000,118174.2,118211.2,118120.5,118174.9,0.034380000084638596],[1742373420000,118114,118351.8,118086.9,118199.4,0.03677999973297119],[1742373480000,118212.1,118244.5,118045.5,118228.1,0.03616999834775925],[1742373540000,118228,118334.9,117977.4,118010.3,0.04512999951839447],[1742373600000,118165.8,118363.3,118165.8,118216.1,0.027459999546408653],[1742373660000,118216.1,118415.4,118181.6,118363.9,0.020419999957084656],[1742373720000,118218.2,118538.1,118161.3,118161.3,0.015440000221133232],[1742373780000,118161.3,118522.2,118148.4,118458.4,0.019339999184012413],[1742373840000,118454.5,118573.7,118446.5,118462.4,0.02271999977529049],[1742373900000,118461,118469,118447.6,118447.6,0.001979999942705035],[1742373960000,118745.5,118752.9,118733.2,118743.5,0.008320000022649765],[1742374080000,118584.3,119351.5,118559.6,118566.3,0.033629998564720154],[1742374140000,118569.2,118730.2,118565.3,118730.1,0.031050000339746475],[1742374200000,118730.1,118831.7,118698.9,118827.7,0.04456999897956848],[1742374260000,118827.6,119134.8,118627.6,118674.8,0.03754999861121178],[1742374320000,118670.9,118682.6,118205.1,118286.1,0.008539999835193157],[1742374380000,118225.9,118924.5,118213,118287.6,0.02061999961733818],[1742374440000,118286.1,118514.8,118221.2,118427.1,0.017309999093413353],[1742374500000,118423.2,118866.4,118383.8,118775.9,0.03249000012874603],[1742374560000,118777.6,118855.8,118257.7,118302.6,0.058469999581575394],[1742374620000,118302.4,118732,118241,118552.6,0.04636000096797943],[1742374680000,118559.7,118733.7,118258.9,118537.3,0.032660000026226044],[1742374740000,118537,118730.1,118244.9,118453.5,0.028219999745488167],[1742374800000,118451.1,118748,118242.9,118556.9,0.03666999936103821],[1742374860000,118554.6,118567.8,117657.6,117657.6,0.03678999841213226],[1742374920000,117657.6,118132.5,117295.8,117299.7,0.029969999566674232],[1742374980000,117299.8,118162.8,117296.3,118158.3,0.03643999993801117],[1742375040000,118157.5,118159.1,117298.6,117670.3,0.04806999862194061],[1742375100000,117674.2,118485.4,117674.2,118481.7,0.041280001401901245],[1742375160000,118485.4,118509.2,118264,118300.7,0.03037000074982643],[1742375220000,118296.8,118346.3,118286,118328.7,0.029999999329447746],[1742375280000,118328.7,118640.3,118328.7,118396.9,0.02490999922156334],[1742375340000,118397,118838.1,118341.3,118586.6,0.03109000064432621],[1742375400000,118583.2,118592,118316.7,118326.1,0.0301900003105402],[1742375460000,118325.6,118335.1,117905.9,117912.6,0.026259999722242355],[1742375520000,117911.8,118045.4,117390.3,117812.1,0.029009999707341194],[1742375580000,117782.6,118004.5,117773.1,117983.7,0.024539999663829803],[1742375640000,117982.2,118069.2,117906.5,118028.5,0.029279999434947968],[1742375700000,118030.2,118128,118030.2,118118.3,0.03068000078201294],[1742375760000,118117.5,118126,117886.8,117932.9,0.03116999939084053],[1742375820000,117935,117970.2,117770.7,117771.6,0.04139000177383423],[1742375880000,117771.5,117771.5,117356.3,117651.6,0.022280000150203705],[1742375940000,117649.3,117765.7,117621,117636.2,0.02831999957561493],[1742376000000,117636.8,117662.4,117626.5,117647,0.02964000031352043],[1742376060000,117647.5,117649.8,117614,117615.3,0.03500000014901161],[1742376120000,117615.2,117654.6,117309.4,117493.9,0.02387000061571598],[1742376180000,117476.2,117532.9,117342.3,117385.7,0.04495000094175339],[1742376240000,117385.1,117403.2,117203.9,117229.3,0.03519999980926514],[1742376300000,117228.9,117305.6,117218.2,117221.1,0.03717999905347824],[1742376360000,117221,117419,117213.2,117413.9,0.0314599983394146],[1742376420000,117415.4,117546.3,117412.3,117528,0.03136000037193298],[1742376480000,117526.4,117708.3,117507.9,117542.7,0.0258799996227026],[1742376540000,117542.7,117542.8,117375.3,117382.7,0.022789999842643738],[1742376600000,117386.6,117522.6,117371,117435.1,0.027459999546408653],[1742376660000,117435,117456.3,116973.1,117141.2,0.031700000166893005],[1742376720000,117139,117312.1,117118.2,117198.2,0.03229999914765358],[1742376780000,117155.2,117345.9,117060.1,117151.1,0.046939998865127563],[1742376840000,117149.6,117241.3,117080.5,117121.8,0.048179998993873596],[1742376900000,117121.9,117352.1,116925.3,116977.9,0.039820000529289246],[1742376960000,116977.5,116989.1,116956.3,116965.7,0.03531999886035919],[1742377020000,116961,117137,116757,116908.3,0.025469999760389328],[1742377080000,116911.5,117213.7,116619.3,117079.7,0.032829999923706055],[1742377140000,117079.8,117254.2,117055.2,117127.9,0.028149999678134918],[1742377200000,117127.9,117227,117104.4,117208,0.022700000554323196],[1742377260000,117207.9,117223.9,117191,117195.7,0.029340000823140144],[1742377320000,117195.8,117263.1,117148.1,117263.1,0.02450999990105629],[1742377380000,117263.1,117304.1,117214.2,117242.7,0.025800000876188278],[1742377440000,117242.7,117378.1,117226.3,117376.7,0.02604999952018261],[1742377500000,117372.9,117911.1,117350.5,117555,0.022749999538064003],[1742377560000,117558.9,117658.5,117534.5,117652.8,0.01785000041127205],[1742377620000,117648.8,118176.8,117554.9,117692.8,0.027639999985694885],[1742377680000,117694.4,117951.9,117595.5,117618.7,0.029100000858306885],[1742377740000,117617.9,117791.2,117617.9,117733.5,0.02590000070631504],[1742377800000,117733,117758.9,117710.1,117756,0.01841999962925911],[1742377860000,117750.7,118264.4,117750.7,118264.3,0.019500000402331352],[1742377920000,118264.4,118264.4,118170.8,118198.5,0.01623000018298626],[1742377980000,118199.4,118199.4,117419,117467.1,0.036240000277757645],[1742378040000,117467.1,118004.5,117329.4,117440.8,0.03305000066757202],[1742378100000,117433,117686.2,117424.8,117664.1,0.03505999967455864],[1742378160000,117663.7,118383.7,117660.1,118357.3,0.024730000644922256],[1742378220000,118350.1,118506.3,117683.2,118097.8,0.012860000133514404],[1742378280000,118097,118462.4,118095.5,118462.4,0.01066999975591898],[1742378340000,118462.5,118666,118104.9,118212.3,0.014630000106990337],[1742378400000,118203.1,118271.5,118180.1,118185,0.008799999952316284],[1742378460000,118183,118787.4,118175.6,118434.3,0.009460000321269035],[1742378520000,118433.5,118623.8,118359.7,118361.9,0.009239999577403069],[1742378580000,118361.6,118464.1,118361.6,118448.7,0.02249000035226345],[1742378640000,118448,118501.3,118434.3,118487.5,0.01843000017106533],[1742378700000,118488.6,118614.7,118475.1,118614.7,0.02044999971985817],[1742378760000,118600.1,118600.1,118326.6,118327,0.018479999154806137],[1742378820000,118327,118327.5,118125.2,118323.5,0.014349999837577343],[1742378880000,118323.6,118323.6,118161.2,118265.8,0.01600000075995922],[1742378940000,118258.4,118384.1,117284,117284,0.03175999969244003],[1742379000000,117284.3,117772.7,117282.8,117771.1,0.019950000569224358],[1742379060000,117772.7,117928.9,117761,117927.9,0.018939999863505363],[1742379120000,117927.9,117954.4,117440.5,117447.6,0.022679999470710754],[1742379180000,117687.1,117762.2,117444,117454.9,0.02783999964594841],[1742379240000,117454.5,117620.1,117450.1,117619.8,0.023679999634623528],[1742379300000,117711,118044.7,117595.1,117718.7,0.02239999920129776],[1742379360000,117719.9,117975.1,117661.3,117853.1,0.031029999256134033],[1742379420000,117858.5,117944.2,117834.2,117854.2,0.02167999930679798],[1742379480000,117854.2,117929.5,117813.4,117842.4,0.023649999871850014],[1742379540000,117890.4,117966.8,117878.4,117918,0.022099999710917473],[1742379600000,117922.9,117930.9,117800.3,117888.9,0.02662000060081482],[1742379660000,117888.8,118037.5,117748.7,117878.3,0.0210999995470047],[1742379720000,117877.5,117914.5,117691.9,117699.6,0.02175999991595745],[1742379780000,117699.3,117727.2,116988.3,117200.2,0.044679999351501465],[1742379840000,117151.2,117347.9,116869.2,116880.6,0.02377999946475029],[1742379900000,116921.9,117241.3,116854.2,116934.8,0.01606000028550625],[1742379960000,117020.9,117075.3,116896,116993.3,0.027049999684095383],[1742380020000,116992.5,117216.5,116959.3,117138.6,0.02019999921321869],[1742380080000,117141.5,117349.7,117109.1,117273.6,0.019910000264644623],[1742380140000,117273.5,117647,117128.6,117411.5,0.036249998956918716],[1742380200000,117411.7,117603.6,117307.3,117365.2,0.03203999996185303],[1742380260000,117365.4,117494.4,117356.5,117491.8,0.03942999988794327],[1742380320000,117491.4,117558.7,117342.4,117368.1,0.05144000053405762],[1742380380000,117367.5,117443.9,117246.6,117248.3,0.04608000069856644],[1742380440000,117248.2,117303.8,117237.4,117302.9,0.04715000092983246],[1742380500000,117302.9,117411.3,117279.8,117410.5,0.032919999212026596],[1742380560000,117411.3,117588.8,117260.3,117279.5,0.019850000739097595],[1742380620000,117279.5,117352.1,117233.2,117299.8,0.022390000522136688],[1742380680000,117297.1,117297.4,116949.4,117000.8,0.0297200009226799],[1742380740000,116989.5,116993.1,116597.9,116602.4,0.023499999195337296],[1742380800000,116602.3,116626.2,116132.7,116132.7,0.04075999930500984],[1742380860000,116131.6,116131.6,115570.3,115722.2,0.03092999942600727],[1742380920000,115734.7,115759.1,115703.5,115723.8,0.02686000056564808],[1742380980000,115724.6,115886.2,115671.7,115726.1,0.02143000066280365],[1742381040000,115726,116223.8,115707,116081.9,0.030319999903440475],[1742381100000,116081.4,116226.4,116039.3,116060.4,0.022770000621676445],[1742381160000,116061.2,116275.5,116044.5,116196.1,0.026900000870227814],[1742381220000,116198,116437.9,116181.8,116348.1,0.026979999616742134],[1742381280000,116346.8,116888.3,116286,116665.5,0.029850000515580177],[1742381340000,116666.2,116741.2,116664.6,116683.1,0.025129999965429306],[1742381400000,116692.1,116746.8,116653.5,116667.4,0.025129999965429306],[1742381460000,116667,116696.5,116445.7,116448.7,0.0207700002938509],[1742381520000,116448.6,116454.9,116233.8,116301.1,0.019440000876784325],[1742381580000,116297.2,116315.8,116240.6,116243.5,0.02768000029027462],[1742381640000,116242.7,116343.2,116216.8,116333.1,0.01971999928355217],[1742381700000,116334.2,116424,116187.7,116211.2,0.025779999792575836],[1742381760000,116208.7,116406,116147.9,116383.4,0.022949999198317528],[1742381820000,116382.9,116545,116200.5,116341,0.021040000021457672],[1742381880000,116341,116369.1,116315.8,116357.8,0.007149999961256981],[1742381940000,116357.9,116518.6,116288.8,116298.6,0.010889999568462372],[1742382000000,116298.6,116317.4,116197,116205.5,0.007369999773800373],[1742382060000,116234.5,116270.1,116182.8,116255.3,0.006519999820739031],[1742382120000,116251,116266.9,116208.1,116257.5,0.012719999998807907],[1742382180000,116259.1,116311.8,116246,116266.4,0.021369999274611473],[1742382240000,116265.4,116310.4,116257.3,116310.4,0.028629999607801437],[1742382300000,116310,116328.1,116299.8,116301,0.009700000286102295],[1742382360000,116301.8,116316.9,116216.4,116224.6,0.01703999936580658],[1742382420000,116223.9,116223.9,116162.6,116190.8,0.025690000504255295],[1742382480000,116190.7,116198.2,116113.1,116133.3,0.02410000003874302],[1742382540000,116127.6,116130.7,116116.6,116127.3,0.014800000004470348],[1742382600000,116127.4,116203.7,116122.4,116202.1,0.01819000020623207],[1742382660000,116203.7,116203.7,115977.9,116042.9,0.022520000115036964],[1742382720000,116042.8,116048.7,115977.1,116007.7,0.018559999763965607],[1742382780000,116007.3,116119.7,115987.8,116060.5,0.021689999848604202],[1742382840000,116061.9,116195.8,116012.1,116060.6,0.02645999938249588],[1742382900000,116060.7,116101.7,116046.5,116089.4,0.01947000063955784],[1742382960000,116088.4,116212.9,116078,116160.8,0.024159999564290047],[1742383020000,116178.8,116185.7,116056,116058.9,0.018939999863505363],[1742383080000,116058.4,116058.4,116041.5,116053.9,0.015629999339580536],[1742383140000,116053.8,116058.5,115975.7,115981.5,0.01606000028550625],[1742383200000,115979.2,115979.2,115832.6,115859,0.013570000417530537],[1742383260000,115859,115866.8,115617.2,115692.9,0.011699999682605267],[1742383320000,115653.9,115656.2,115592.7,115618.8,0.012570000253617764],[1742383380000,115620.1,115913.8,115620.1,115777.1,0.014820000156760216],[1742383440000,115778.8,115907.7,115748.4,115846.4,0.014910000376403332],[1742383500000,115846.1,116135.5,115669,115669,0.014069999568164349],[1742383560000,115668.9,115705.7,115668.9,115690,0.010169999673962593],[1742383620000,115689.9,115815.2,115682,115766,0.017669999971985817],[1742383680000,115779.6,115901.9,115779.6,115835.8,0.013849999755620956],[1742383740000,115839.3,115861.1,115818.7,115860.2,0.01489999983459711],[1742383800000,115859.5,115937,115798.6,115858.1,0.018050000071525574],[1742383860000,115858.2,115935.8,115839.9,115935.1,0.010999999940395355],[1742383920000,115919.9,115970.5,115905,115962.2,0.008290000259876251],[1742383980000,115962.1,116104.4,115956.2,116026.2,0.03235999867320061],[1742384040000,116026.6,116029.7,115934.1,115973.8,0.033569999039173126],[1742384100000,115976.2,115976.2,115894.9,115894.9,0.038339998573064804],[1742384160000,115900.4,115945,115899.8,115944.6,0.014680000022053719],[1742384220000,115943.1,115955.3,115932.7,115951,0.012980000115931034],[1742384280000,115951,116040.4,115892.1,115962.5,0.01363999955356121],[1742384340000,115962.5,115971.9,115914.1,115927.7,0.0170499999076128],[1742384400000,115927.6,116041.3,115908.4,115994.7,0.010219999589025974],[1742384460000,115992.7,116075.1,115923.1,115997.4,0.009750000201165676],[1742384520000,115999.9,116010.4,115988.2,115997.3,0.010280000045895576],[1742384580000,115998.5,116043.5,115945.8,116042.7,0.012299999594688416],[1742384640000,116063.2,116158.3,116011.1,116022.9,0.010449999943375587],[1742384700000,116024.9,116041.5,116005.6,116005.7,0.010130000300705433],[1742384760000,116001.9,116116,115938.6,115954.9,0.011049999855458736],[1742384820000,115955.7,116047.2,115936.5,115971.9,0.01116000022739172],[1742384880000,115933.4,116063.5,115933.4,115998.7,0.016589999198913574],[1742384940000,115999.5,116011.3,115981.5,115986.7,0.012719999998807907],[1742385000000,115986,115998,115934.8,115955.9,0.015119999647140503],[1742385060000,115950,115960.8,115926.7,115943,0.01413000002503395],[1742385120000,115942.8,116101.9,115890.7,115899.3,0.013570000417530537],[1742385180000,115907.3,115967.9,115907.3,115965.6,0.016009999439120293],[1742385240000,115967.7,116025.4,115960.7,116024.4,0.008790000341832638],[1742385300000,116025.2,116040.5,115757.5,115820.5,0.009170000441372395],[1742385360000,115820.6,115859.2,115760.8,115823.8,0.015610000118613243],[1742385420000,115823.2,115830.7,115813.3,115817.1,0.032349999994039536],[1742385480000,115817.8,115847.7,115807.4,115810.4,0.015080000273883343],[1742385540000,115810.5,115810.5,115644.4,115653.3,0.009569999761879444],[1742385600000,115651.5,115661.3,115627.4,115644.1,0.03085000067949295],[1742385660000,115643.3,115660.1,115581.9,115591,0.03164000064134598],[1742385720000,115591,115596.2,115510.3,115521.1,0.025350000709295273],[1742385780000,115521,115613,115512.4,115522.1,0.02119000069797039],[1742385840000,115521,115626.2,115521,115530.5,0.025210000574588776],[1742385900000,115531.6,115618.2,115519.1,115556.8,0.015150000341236591],[1742385960000,115547.3,115569,115525.4,115560.6,0.021059999242424965],[1742386020000,115560.5,115565.9,115527.2,115527.9,0.021139999851584435],[1742386080000,115528.6,115656.3,115498.7,115502.2,0.04470999911427498],[1742386140000,115499.5,115517,115475.7,115478.2,0.045079998672008514],[1742386200000,115484.1,115528.3,115483.9,115512.3,0.03458999842405319],[1742386260000,115513.3,115545.7,115506.1,115530.4,0.02457999996840954],[1742386320000,115531.8,115561.8,115498.1,115561.8,0.038109999150037766],[1742386380000,115563.7,115587.1,115563.1,115565.8,0.013969999738037586],[1742386440000,115560.7,115564,115531,115532.6,0.02727999910712242],[1742386500000,115532.9,115588.3,115486.4,115524.4,0.027650000527501106],[1742386560000,115524.9,115562.9,115519.5,115562.2,0.027780000120401382],[1742386620000,115560.4,115569.6,115555,115561.5,0.042580001056194305],[1742386680000,115562.1,115649.5,115533.5,115539.2,0.029400000348687172],[1742386740000,115539.3,115555,115495.6,115516.7,0.03677999973297119],[1742386800000,115516.6,115524.8,115379,115379,0.05773000046610832],[1742386860000,115382.5,115492.7,115374.3,115492.7,0.06069999933242798],[1742386920000,115491.1,115493.7,115421.5,115473.9,0.04656999930739403],[1742386980000,115473.6,115575,115457.2,115567.4,0.020519999787211418],[1742387040000,115567.5,115567.5,115448.2,115493.2,0.0379600003361702],[1742387100000,115492.9,115524.6,115471.6,115506.8,0.026440000161528587],[1742387160000,115509.1,115533.1,115477.9,115497.1,0.039719998836517334],[1742387220000,115497.8,115526.4,115449.1,115500.8,0.043230000883340836],[1742387280000,115500.4,115512.9,115437.7,115439.9,0.04535999894142151],[1742387340000,115442.9,115446.1,115417.2,115423,0.04061000049114227],[1742387400000,115424.9,115472.2,115391.9,115411.3,0.05397000163793564],[1742387460000,115411.2,115435.6,115408.9,115431.1,0.022679999470710754],[1742387520000,115429.6,115455.7,115424.2,115428.7,0.01641000062227249],[1742387580000,115437.5,115442.4,115244.9,115249.8,0.029349999502301216],[1742387640000,115249.2,115299.5,115195.5,115208.1,0.03254000097513199],[1742387700000,115208,115210.7,114810.6,114810.7,0.050689999014139175],[1742387760000,114810.7,115232.2,114810.7,115081.8,0.020679999142885208],[1742387820000,115081.9,115108.3,115077.4,115083.8,0.025529999285936356],[1742387880000,115083.4,115118.2,115077.3,115085.3,0.02507999911904335],[1742387940000,115086.9,115093.2,115082.4,115087.1,0.024790000170469284],[1742388000000,115087.2,115218.8,115056.9,115119.8,0.034929998219013214],[1742388060000,115117.5,115199.5,115117.5,115141.4,0.028279999271035194],[1742388120000,115294.5,115343.7,115125.4,115260.4,0.043460000306367874],[1742388180000,115252.3,115252.3,115113.8,115205.5,0.03423000127077103],[1742388240000,115206.4,115304.6,115150,115303.5,0.04213999956846237],[1742388300000,115303.5,115373.6,115149.9,115373.6,0.038279999047517776],[1742388360000,115383.1,115480.8,115382.1,115462.5,0.030500000342726707],[1742388420000,115463.1,115548.3,115431.3,115506.9,0.04513999819755554],[1742388480000,115500.8,115502.8,115455.1,115458.4,0.04636000096797943],[1742388540000,115459.1,115486.9,115458.8,115476.3,0.027580000460147858],[1742388600000,115476,115476,115404.8,115419.4,0.045419998466968536],[1742388660000,115419.8,115444.5,115414.4,115442.9,0.023560000583529472],[1742388720000,115441.7,115488,115439.4,115487.7,0.028550000861287117],[1742388780000,115483.8,115496.2,115471.2,115478.2,0.022830000147223473],[1742388840000,115478.2,115480.8,115416.4,115429.5,0.03471999987959862],[1742388900000,115429.6,115439.3,115425.1,115432.9,0.03060000017285347],[1742388960000,115434.8,115447.8,115416.5,115446.8,0.043299999088048935],[1742389020000,115446,115473.7,115429,115456.7,0.04554000124335289],[1742389080000,115458.5,115458.5,115385.2,115388.8,0.033959999680519104],[1742389140000,115390.3,115423.4,115330.5,115404.5,0.03922000154852867],[1742389200000,115409.4,115430.9,115383.2,115401.2,0.0751900002360344],[1742389260000,115401.2,115418.4,115390.3,115409.2,0.05785999819636345],[1742389320000,115419.5,115429.3,115069.4,115321.8,0.0318400003015995],[1742389380000,115319.1,115424.9,115319.1,115409.1,0.038920000195503235],[1742389440000,115409,115439.5,115388.3,115423.4,0.0246799997985363],[1742389500000,115423.4,115451.2,115409.7,115442.1,0.02792000025510788],[1742389560000,115440.3,115459.3,115417.3,115425.8,0.03678999841213226],[1742389620000,115423,115459.5,115403.2,115459.5,0.04295000061392784],[1742389680000,115461.9,115463,115386.1,115387.5,0.06080999970436096],[1742389740000,115387.1,115388.3,115347.6,115372.3,0.06255999952554703],[1742389800000,115372.4,115374.6,115330,115352.9,0.07321000099182129],[1742389860000,115352.9,115399.3,115352.9,115359.9,0.021050000563263893],[1742389920000,115363.7,115382,115334.6,115348.6,0.031050000339746475],[1742389980000,115349.1,115378.7,115321.4,115322.5,0.046470001339912415],[1742390040000,115322.4,115323.5,115265.6,115270.2,0.08026000112295151],[1742390100000,115269.2,115316.6,115253.2,115303.9,0.061980001628398895],[1742390160000,115311.6,115349.6,115302.3,115320.8,0.019940000027418137],[1742390220000,115320.4,115352.6,115301.5,115318.9,0.017869999632239342],[1742390280000,115318.6,115330.3,115275.6,115301.7,0.01964000053703785],[1742390340000,115302.1,115348,115301.3,115348,0.020069999620318413],[1742390400000,115346.9,115373.6,115327.9,115330.5,0.020740000531077385],[1742390460000,115330.9,115354.9,115290.4,115292.3,0.023569999262690544],[1742390520000,115292.4,115304.1,115250.7,115294.2,0.023259999230504036],[1742390580000,115291.3,115337.5,115264.3,115317.1,0.01891000010073185],[1742390640000,115317.3,115317.3,115260.4,115278.1,0.025380000472068787],[1742390700000,115276.2,115289.6,115248.3,115254.3,0.020679999142885208],[1742390760000,115254.4,115277.5,115231.3,115238,0.025520000606775284],[1742390820000,115237.3,115248.7,115213.3,115237.5,0.02452000044286251],[1742390880000,115236.7,115247.3,115201.2,115222.2,0.026729999110102654],[1742390940000,115221.1,115277.6,115214.6,115242.7,0.035339999943971634],[1742391000000,115240.9,115263.5,115223.3,115251.9,0.04800000041723251],[1742391060000,115250.7,115276.3,115191.8,115208.8,0.05437000095844269],[1742391120000,115212.4,115239.6,115135.5,115215.9,0.044199999421834946],[1742391180000,115213.9,115214,115108.2,115119.6,0.03734999895095825],[1742391240000,115117.3,115175.4,115097.4,115135,0.0370899997651577],[1742391300000,115131.7,115178.7,115125.3,115163.7,0.0301900003105402],[1742391360000,115163.3,115163.3,115068.8,115078.6,0.03874000161886215],[1742391420000,115077.9,115127.2,115058.6,115072.4,0.045579999685287476],[1742391480000,115071.5,115111.2,115056,115085.3,0.04252000153064728],[1742391540000,115085,115106.4,115064.1,115094.3,0.0333000011742115],[1742391600000,115090.7,115182,115090.7,115145.5,0.04464999958872795],[1742391660000,115145.8,115147.4,115083.3,115113.1,0.043389998376369476],[1742391720000,115111.7,115187.1,115111.7,115172.5,0.06179000064730644],[1742391780000,115167,115187.5,115124.9,115128.2,0.045180000364780426],[1742391840000,115128.5,115144.1,115112.3,115129.9,0.05226000025868416],[1742391900000,115137.9,115161.2,115101.2,115102.9,0.06887999922037125],[1742391960000,115101.7,115114.6,115060.8,115070.4,0.06923999637365341],[1742392020000,115070.1,115130.6,115069.9,115120.5,0.037129998207092285],[1742392080000,115118.6,115146.4,115105.5,115108.2,0.04264000058174133],[1742392140000,115108.6,115175.9,115098.5,115175.8,0.02947000041604042],[1742392200000,115179.7,115208.8,115155.5,115174.4,0.049869999289512634],[1742392260000,115173,115205.2,115167.4,115199.8,0.03108000010251999],[1742392320000,115199.8,115220.9,115192.5,115210.4,0.043140001595020294],[1742392380000,115211.4,115229.2,115210.6,115211.3,0.054510001093149185],[1742392440000,115210.1,115241.2,115207,115217,0.05421999841928482],[1742392500000,115216.5,115232.7,115187,115219.4,0.036240000277757645],[1742392560000,115218.3,115260.7,115216,115256.8,0.028689999133348465],[1742392620000,115256.2,115290.6,115243.6,115279.5,0.031039999797940254],[1742392680000,115278,115329.7,115262.1,115325.3,0.027969999238848686],[1742392740000,115323.8,115328.5,115254.2,115264.3,0.027979999780654907],[1742392800000,115257.2,115257.2,115191.7,115214,0.04255999997258186],[1742392860000,115214,115218.1,115159,115218.1,0.047940000891685486],[1742392920000,115216.2,115242.9,115182.8,115205.6,0.025849999859929085],[1742392980000,115206,115221.6,115158.2,115161.1,0.025310000404715538],[1742393040000,115162.3,115180.1,115121.5,115135.4,0.05688000097870827],[1742393100000,115134.5,115150.4,115087.5,115110.6,0.040789999067783356],[1742393160000,115109.5,115116.3,115063.5,115116.3,0.028689999133348465],[1742393220000,115117.8,115124.8,115048.3,115054,0.026009999215602875],[1742393280000,115055,115082.7,115042.9,115071.9,0.025800000876188278],[1742393340000,115073.2,115074.6,115037.8,115059.9,0.04029000177979469],[1742393400000,115059.8,115112.7,115052.7,115083.2,0.03311999887228012],[1742393460000,115085.1,115091.2,115049.4,115076.5,0.03513000160455704],[1742393520000,115075.3,115088.9,115064.8,115083.3,0.0228899996727705],[1742393580000,115081.9,115092.5,115037.1,115046.1,0.029999999329447746],[1742393640000,115046.6,115121,115046.6,115104.6,0.037379998713731766],[1742393700000,115106.1,115159.3,115103.5,115148.4,0.04112999886274338],[1742393760000,115150.5,115227.9,115142.9,115194.1,0.047029998153448105],[1742393820000,115195.3,115259.1,115168.4,115254.2,0.032919999212026596],[1742393880000,115254.2,115259.2,115184.7,115243.7,0.027629999443888664],[1742393940000,115245.3,115245.3,115138.5,115153.1,0.03739999979734421],[1742394000000,115153.8,115210.5,115137.9,115185.7,0.041749998927116394],[1742394060000,115179,115208.6,115116,115150.1,0.036570001393556595],[1742394120000,115158.1,115200.4,115078.1,115085.9,0.03906000033020973],[1742394180000,115085.5,115144.4,115068.9,115140.9,0.0449800007045269],[1742394240000,115139.1,115181.5,115132.6,115169.3,0.032280001789331436],[1742394300000,115170.1,115180.9,115130.4,115169,0.028440000489354134],[1742394360000,115169.1,115213.8,115164.3,115183.2,0.03223000094294548],[1742394420000,115183.3,115223.7,115177.5,115203.7,0.03255999833345413],[1742394480000,115203.9,115232.7,115155.4,115184.9,0.029170000925660133],[1742394540000,115186.2,115253,115185,115251.2,0.0355600006878376],[1742394600000,115250.5,115273.6,115238.5,115270.8,0.06486000120639801],[1742394660000,115270.1,115290.5,115189.7,115203.4,0.04803000018000603],[1742394720000,115205.3,115234.8,115155.1,115196.4,0.0635799989104271],[1742394780000,115197.4,115203.1,115062.9,115101.4,0.04887000098824501],[1742394840000,115101.1,115127.6,115067,115123.9,0.038669999688863754],[1742394900000,115124.9,115154.8,115122.5,115154.8,0.01834000088274479],[1742394960000,115165,115202.8,115149.8,115200.3,0.025790000334382057],[1742395020000,115197.2,115205.8,115131.7,115136.8,0.01688000001013279],[1742395080000,115135.3,115196.6,115126,115188.3,0.01891000010073185],[1742395140000,115185.6,115206.9,115166,115205.4,0.017100000753998756],[1742395200000,115204.3,115207.9,115180.4,115199.7,0.019700000062584877],[1742395260000,115191.5,115201.1,115171.9,115180.4,0.019200000911951065],[1742395320000,115179.9,115211.1,115168.7,115210.6,0.02645000070333481],[1742395380000,115210.6,115210.6,115172.5,115185,0.021900000050663948],[1742395440000,115183.8,115224.2,115168.9,115175,0.03409000113606453],[1742395500000,115174.1,115244.2,115166.5,115205.9,0.045260000973939896],[1742395560000,115207.6,115228.3,115193.6,115209.1,0.04659000039100647],[1742395620000,115207.3,115222.2,115154.9,115164,0.05189000070095062],[1742395680000,115159.2,115231.2,115154.1,115194.6,0.06413000077009201],[1742395740000,115193,115209.1,115150.9,115206.5,0.044840000569820404],[1742395800000,115203.8,115239.7,115149,115170,0.02394000068306923],[1742395860000,115170.8,115200.9,115151.7,115184.4,0.032590001821517944],[1742395920000,115184.4,115185.2,115123.5,115131.9,0.023679999634623528],[1742395980000,115131.8,115135,115109.4,115109.5,0.02734999917447567],[1742396040000,115110.5,115122.6,115098.3,115105.4,0.04357000067830086],[1742396100000,115106.1,115151.6,115071.6,115105.7,0.08087000250816345],[1742396160000,115105.7,115109.9,115075.1,115078.5,0.03742999956011772],[1742396220000,115075.2,115077.7,115020.3,115026,0.041749998927116394],[1742396280000,115024.4,115035,114999.5,115005.2,0.07116000354290009],[1742396340000,115004.4,115016.1,114726.6,114770.9,0.0532200001180172],[1742396400000,114767.9,114802,114736.6,114764.4,0.03683000057935715],[1742396460000,114764.5,114845.2,114709.1,114736.1,0.030619999393820763],[1742396520000,114735,114736.6,114662.3,114687.8,0.019950000569224358],[1742396580000,114687.9,114713.6,114675.6,114708.9,0.01931999996304512],[1742396640000,114709,114709,114669.9,114679.1,0.015010000206530094],[1742396700000,114676.4,114704.1,114674.1,114685.3,0.013930000364780426],[1742396760000,114683.4,114793.9,114655.6,114688.8,0.04148000106215477],[1742396820000,114688.8,114763.6,114685.9,114756.9,0.037700001150369644],[1742396880000,114756.9,114893.2,114756.9,114887.2,0.029500000178813934],[1742396940000,114887.2,114924.8,114877.7,114899.1,0.06722000241279602],[1742397000000,114899.5,114929.5,114844.6,114863.7,0.08049000054597855],[1742397060000,114862.9,114877.6,114836.3,114849.1,0.09211000055074692],[1742397120000,114849.6,114859.7,114842.4,114854.4,0.07400000095367432],[1742397180000,114854.6,114864.9,114837.5,114859.1,0.08107999712228775],[1742397240000,114860.1,114942.5,114859.1,114942,0.05835999920964241],[1742397300000,114946.6,114982.3,114841.8,114866.7,0.06820999830961227],[1742397360000,114865.9,114869.4,114812,114857,0.09249000251293182],[1742397420000,114856.9,114933.7,114856.9,114906.4,0.05660000070929527],[1742397480000,114916.4,114934.3,114912.7,114918.7,0.024730000644922256],[1742397540000,114920.2,114971.4,114835.8,114929.4,0.049630001187324524],[1742397600000,114929.4,115047.7,114910.7,115047.7,0.052469998598098755],[1742397660000,115027.5,115064,114951.7,114967.7,0.045490000396966934],[1742397720000,114967.6,115016.5,114967.2,114984.8,0.04746999964118004],[1742397780000,114985.8,114994.4,114965.1,114994.4,0.03288999944925308],[1742397840000,114993.6,115014.5,114985.3,114991.4,0.050700001418590546],[1742397900000,114992.1,115025.1,114983.3,115009.8,0.05716999992728233],[1742397960000,115009.7,115018.7,114984.1,114986.7,0.06347999721765518],[1742398020000,114987.1,114991.2,114949.5,114949.8,0.031700000166893005],[1742398080000,114951,114965.3,114847.7,114868,0.04701999947428703],[1742398140000,114869.6,114895.8,114860.3,114875.6,0.020659999921917915],[1742398200000,114872,114879,114837.2,114840.3,0.022919999435544014],[1742398260000,114842.6,114850.6,114839.1,114850.6,0.017799999564886093],[1742398320000,114850.6,114857.9,114818.6,114832,0.02280000038444996],[1742398380000,114832.7,114852.9,114831.2,114833.9,0.01979999989271164],[1742398440000,114831.7,114853.9,114829.6,114834.8,0.01090999972075224],[1742398500000,114836,114915.8,114823.3,114846.4,0.01696000061929226],[1742398560000,114847.6,114858.6,114846.4,114853,0.011380000039935112],[1742398620000,114857.9,114870.8,114831.7,114831.8,0.0246799997985363],[1742398680000,114831.3,115098,114827.5,114870.5,0.015790000557899475],[1742398740000,114871.5,114945.7,114837.2,114844.5,0.014340000227093697],[1742398800000,114843.7,115097.8,114838.3,114850.5,0.01744000054895878],[1742398860000,114848.3,114897.4,114813.3,114843.1,0.014259999617934227],[1742398920000,114843.1,114843.9,114630.5,114639.6,0.021229999139904976],[1742398980000,114633.8,114719.1,114593.9,114611.2,0.024229999631643295],[1742399040000,114610.3,114610.3,114580.9,114593,0.015589999966323376],[1742399100000,114593.1,114673.7,114591.2,114673.7,0.018470000475645065],[1742399160000,114674.4,114701.6,114544,114546.4,0.017489999532699585],[1742399220000,114543.5,114560.3,114462.2,114465.6,0.01907999999821186],[1742399280000,114469,114651.6,114451,114651.6,0.019339999184012413],[1742399340000,114653,114688,114651.5,114676.2,0.020320000126957893],[1742399400000,114675.1,114683.7,114521.9,114568.6,0.01583999954164028],[1742399460000,114569,114653.7,114499.6,114500.5,0.014770000241696835],[1742399520000,114501.5,114555.6,114480.2,114540.1,0.015780000016093254],[1742399580000,114541.2,114559.1,114280.3,114280.3,0.01809000037610531],[1742399640000,114280.3,114305.1,114213.5,114213.5,0.018479999154806137],[1742399700000,114227.8,114358.5,114207.4,114347.6,0.013249999843537807],[1742399760000,114347.9,114430.2,114259.8,114430.2,0.01834000088274479],[1742399820000,114430.3,114430.3,114221.5,114343.2,0.01638999953866005],[1742399880000,114347.1,114366,114308.5,114366,0.01793999969959259],[1742399940000,114365.2,114369.7,114262,114269.8,0.02240999974310398],[1742400000000,114269,114301.5,114265.5,114295.9,0.02085999958217144],[1742400060000,114297.1,114367.7,114297.1,114366.2,0.0284000001847744],[1742400120000,114366.6,114373.5,114344.1,114359.7,0.03455999866127968],[1742400180000,114359.7,114361.3,114315.2,114329.2,0.019360000267624855],[1742400240000,114325.8,114366.4,114318.8,114366.3,0.0232900008559227],[1742400300000,114367.5,114404.1,114354.6,114382.9,0.022269999608397484],[1742400360000,114382.9,114489.7,114359.7,114421.9,0.020320000126957893],[1742400420000,114421.9,114461.4,114421.9,114440.4,0.019869999960064888],[1742400480000,114436.5,114466.3,114433.3,114454.8,0.021209999918937683],[1742400540000,114454.9,114488.3,114438.5,114485.7,0.02216999977827072],[1742400600000,114486.8,114500,114477.4,114492,0.01948999986052513],[1742400660000,114484.7,114493.9,114447.7,114466.9,0.018050000071525574],[1742400720000,114467.6,114482.1,114461.6,114464,0.01761999912559986],[1742400780000,114462.1,114489.3,114460.9,114472,0.01916000060737133],[1742400840000,114472.7,114477.6,114433.4,114439,0.020330000668764114],[1742400900000,114439.1,114455.7,114436.4,114451.5,0.014150000177323818],[1742400960000,114452.7,114455.3,114359,114401.1,0.015250000171363354],[1742401020000,114401.9,114437,114396.5,114431.4,0.05770999938249588],[1742401080000,114430.7,114442.3,114417.8,114442.3,0.05130000039935112],[1742401140000,114443.8,114450.7,114424.8,114434.1,0.0648299977183342],[1742401200000,114435.7,114451.6,114430.7,114433.5,0.04816000163555145],[1742401260000,114435,114474.5,114434.2,114456.9,0.051649998873472214],[1742401320000,114455.5,114458.1,114441.6,114450.7,0.017100000753998756],[1742401380000,114456.1,114462.4,114442.8,114457.1,0.022050000727176666],[1742401440000,114456.7,114483.8,114446.9,114470.6,0.02290000021457672],[1742401500000,114468.8,114481.8,114461.9,114474.6,0.017309999093413353],[1742401560000,114474.3,114476.1,114440.4,114447.6,0.015690000727772713],[1742401620000,114446.4,114496.7,114443.9,114459.4,0.019899999722838402],[1742401680000,114464.7,114464.8,114426.4,114431.3,0.01728999987244606],[1742401740000,114431.3,114434.2,114409.3,114409.9,0.01768999919295311],[1742401800000,114408.3,114428.3,114401.3,114425.8,0.01071999967098236],[1742401860000,114432.9,114436.4,114414.4,114414.4,0.006049999967217445],[1742401920000,114412.3,114421.7,114370.3,114371.1,0.00860000029206276],[1742401980000,114368.1,114385.5,114350.2,114360,0.011110000312328339],[1742402040000,114359.8,114380.9,114358.9,114374.1,0.009239999577403069],[1742402100000,114373.7,114381.6,114352.5,114380,0.011110000312328339],[1742402160000,114381.2,114383.9,114348.5,114349.2,0.008849999867379665],[1742402220000,114347.3,114364.6,114346.6,114356.9,0.008139999583363533],[1742402280000,114356.4,114356.5,114327.7,114333.7,0.01054999977350235],[1742402340000,114336.3,114374.4,114336.3,114373,0.008799999952316284],[1742402400000,114374.2,114375.7,114359.9,114368.1,0.011090000160038471],[1742402460000,114365.7,114457.4,114362.7,114453.7,0.009410000406205654],[1742402520000,114455.6,114458.6,114429.5,114436.4,0.0074800001457333565],[1742402580000,114436.4,114450.1,114428.2,114442.9,0.008910000324249268],[1742402640000,114441.1,114519.7,114427,114519.7,0.01169000007212162],[1742402700000,114524.9,114537,114522.6,114532.7,0.010780000127851963],[1742402760000,114533.3,114559.7,114533.3,114552.3,0.020320000126957893],[1742402820000,114550.4,114556.2,114529.2,114529.4,0.01744000054895878],[1742402880000,114530.2,114544.2,114526.7,114534.4,0.013910000212490559],[1742402940000,114534.3,114581.9,114500,114501.9,0.01606000028550625],[1742403000000,114502.4,114508.6,114477.3,114478.2,0.01680999994277954],[1742403060000,114478.1,114481.9,114423.9,114425.7,0.023189999163150787],[1742403120000,114423.5,114432.2,114397.4,114418.5,0.013159999623894691],[1742403180000,114417.8,114443.9,114387.9,114401.2,0.012559999711811543],[1742403240000,114400.5,114436.3,114399,114427.4,0.009909999556839466],[1742403300000,114429.4,114465.9,114411.3,114447.2,0.011070000007748604],[1742403360000,114447.6,114479.6,114443.8,114475.5,0.010830000042915344],[1742403420000,114472.4,114480.4,114342.8,114345.8,0.009639999829232693],[1742403480000,114348.2,114397.2,114348.2,114383.6,0.01133000012487173],[1742403540000,114382.8,114387.8,114372,114381.8,0.016440000385046005],[1742403600000,114384.3,114387.4,114322.5,114322.5,0.013079999946057796],[1742403660000,114322.3,114615,114322.3,114493.7,0.0173799991607666],[1742403720000,114494.4,114501.6,114483.2,114494.1,0.012719999998807907],[1742403780000,114490.7,114525.3,114490.7,114525.2,0.009569999761879444],[1742403840000,114530.1,114552.3,114526.2,114551.5,0.013989999890327454],[1742403900000,114552.5,114568.6,114537.7,114548,0.01583000086247921],[1742403960000,114547.9,114550.2,114529.5,114530.3,0.012980000115931034],[1742404020000,114531.4,114560.1,114506.4,114508.2,0.0086899995803833],[1742404080000,114509,114509,114453.8,114488,0.008100000210106373],[1742404140000,114483.5,114659.1,114472.5,114503.7,0.008899999782443047],[1742404200000,114504.4,114595.5,114456.7,114522.2,0.007420000154525042],[1742404260000,114526.4,114596.1,114522.3,114527,0.007259999867528677],[1742404320000,114527.7,114557.5,114527,114545,0.006709999870508909],[1742404380000,114542.3,114713,114522.3,114703.4,0.0074800001457333565],[1742404440000,114702.9,114702.9,114679.7,114691.1,0.008580000139772892],[1742404500000,114690.1,114705.6,114675.9,114683.9,0.01056000031530857],[1742404560000,114685.5,114880.5,114683.9,114867.5,0.013030000030994415],[1742404620000,114866.3,114869.6,114837.9,114845.5,0.01209999993443489],[1742404680000,114843.6,114854.5,114825.4,114825.4,0.016529999673366547],[1742404740000,114827.6,114841.6,114792.3,114799,0.016330000013113022],[1742404800000,114805.2,114867.3,114785.6,114865.8,0.012059999629855156],[1742404860000,114872.6,114881,114804.7,114820.8,0.01056000031530857],[1742404920000,114822,114828.8,114658.5,114682.4,0.012409999966621399],[1742404980000,114681.2,114698.2,114678.8,114698.1,0.01281999982893467],[1742405040000,114698.6,114810.7,114689.7,114703.1,0.011769999749958515],[1742405100000,114702.3,114724.8,114694.4,114709.9,0.014229999855160713],[1742405160000,114712.2,114870.3,114706.2,114770.4,0.01785000041127205],[1742405220000,114770.5,114779.6,114751.6,114759.1,0.013380000367760658],[1742405280000,114760.2,114773.5,114717.8,114730.7,0.016429999843239784],[1742405340000,114729.5,114823.5,114711.6,114721.5,0.012210000306367874],[1742405400000,114721.6,114738,114687.3,114711.7,0.010339999571442604],[1742405460000,114713.6,114810,114705.2,114723.9,0.009680000133812428],[1742405520000,114725,114734.7,114716.3,114729.4,0.00913000013679266],[1742405580000,114725.2,114731.8,114710,114719.8,0.008580000139772892],[1742405640000,114715.6,114720.2,114707.7,114717.4,0.0072200000286102295],[1742405700000,114716.6,114720.5,114686.4,114686.5,0.00875999964773655],[1742405760000,114683,114690.3,114671,114671.2,0.010700000450015068],[1742405820000,114670.8,114835,114669.4,114824.4,0.010879999957978725],[1742405880000,114825.6,114831.6,114809.2,114814.1,0.014270000159740448],[1742405940000,114814.6,114897.8,114813.3,114886.1,0.007770000025629997],[1742406000000,114887.9,114889.4,114839.4,114856.1,0.011680000461637974],[1742406060000,114856.1,114861.8,114809.1,114812.8,0.03294000029563904],[1742406120000,114811,114906.5,114785.4,114816.8,0.03156000003218651],[1742406180000,114820,114936.2,114820,114932.4,0.01513999979943037],[1742406240000,114932.8,114935.4,114907.7,114912.7,0.010889999568462372],[1742406300000,114914.9,114918.4,114893.2,114894.7,0.006490000057965517],[1742406360000,114885.2,114896.7,114846.9,114846.9,0.01066999975591898],[1742406420000,114856.9,114856.9,114826.6,114828.9,0.010710000060498714],[1742406480000,114827.4,114848.4,114718.1,114718.1,0.013500000350177288],[1742406540000,114713.1,114837.7,114460.5,114827.1,0.012629999779164791],[1742406600000,114825.9,114844.1,114822.8,114836.8,0.01066999975591898],[1742406660000,114836.9,114858.6,114824.8,114850.2,0.01066999975591898],[1742406720000,114849.4,114858.8,114834.6,114836.6,0.011549999937415123],[1742406780000,114836.8,114839.7,114829.4,114835.8,0.007590000052005053],[1742406840000,114836,114859.2,114818.7,114858.9,0.011769999749958515],[1742406900000,114854.7,114881.9,114475.1,114548.9,0.009569999761879444],[1742406960000,114551.3,114572.2,114549.4,114568.4,0.004399999976158142],[1742407020000,114562.7,114562.7,114536.1,114549.7,0.00989999994635582],[1742407080000,114594.4,114594.4,114526.3,114528.7,0.015069999732077122],[1742407140000,114529.8,114530.2,114381.3,114429.5,0.020179999992251396],[1742407260000,115055.6,115062.1,114928.5,114944.1,0.012409999966621399],[1742407320000,114988.6,115161.7,114982.7,115146.1,0.013199999928474426],[1742407380000,115144.6,115178.5,115127.6,115148.2,0.0170499999076128],[1742407440000,115148.2,115183.1,115083.9,115129.6,0.017270000651478767],[1742407500000,115131.5,115147.1,115112.8,115136.1,0.016499999910593033],[1742407560000,115145.2,115151.1,115039.7,115048.8,0.019029999151825905],[1742407620000,115046.6,115170.6,115038.5,115170.6,0.01792999915778637],[1742407680000,115178.2,115210.8,115151.3,115168.6,0.017710000276565552],[1742407740000,115166,115184.1,115149.9,115175,0.017430000007152557],[1742407800000,115175.8,115229.3,115163.5,115220.9,0.015289999544620514],[1742407860000,115221,115237.4,115132.9,115132.9,0.018370000645518303],[1742407920000,115132.4,115179.7,115113.6,115179.7,0.019579999148845673],[1742407980000,115178.8,115260.8,115178.8,115224.7,0.021449999883770943],[1742408040000,115221,115243.3,115210.4,115224.7,0.015289999544620514],[1742408100000,115215.2,115226.6,115195.4,115221.7,0.01892000064253807],[1742408160000,115221.8,115273,115221.8,115242.6,0.017270000651478767],[1742408220000,115241.8,115272.5,115224.3,115264.8,0.017820000648498535],[1742408280000,115264.1,115280.4,115249.4,115271.4,0.01962999999523163],[1742408340000,115270.2,115270.7,115237.3,115242.9,0.014039999805390835],[1742408400000,115241.1,115254.6,115219.8,115254.6,0.005530000198632479],[1742409060000,115417.2,115470.9,115417.2,115458,0.006709999870508909],[1742409120000,115459.4,115505.5,115459.4,115482.7,0.012430000118911266],[1742409180000,115477.3,115512,115477.3,115512,0.0018700000364333391],[1742409240000,115509.4,115527.5,115508.2,115524.9,0.00494999997317791],[1742409300000,115515.1,115583.1,115515.1,115575.7,0.01583999954164028],[1742409360000,115579.1,115698.6,115579.1,115661.6,0.02525000087916851],[1742409420000,115697,115701.2,115597.3,115679.9,0.0034099998883903027],[1742409480000,115681.5,115681.5,115583.9,115584,0.004290000069886446],[1742409540000,115441.4,115471.2,115441.4,115468.2,0.014189999550580978],[1742409600000,115470.2,115539.9,115462.1,115515.3,0.016279999166727066],[1742409660000,115521,115588.3,115519.6,115535.2,0.013969999738037586],[1742409720000,115536.3,115651.4,115521,115650.7,0.02287999913096428],[1742409780000,115649.9,115674.1,115624.9,115658.5,0.02232999913394451],[1742409840000,115661.2,115680.5,115627.6,115680.5,0.006490000057965517],[1742409900000,115673.4,115695.8,115600.6,115616.5,0.012980000115931034],[1742409960000,115612.7,115625.6,115578.9,115583,0.017489999532699585],[1742410020000,115582.1,115582.1,115538.6,115558,0.0074800001457333565],[1742410080000,115573.6,115590,115573.6,115583.4,0.002090000081807375],[1742414280000,115623.6,115668.9,115619.9,115640.9,0.017740000039339066],[1742414340000,115644,115719.2,115635.4,115685.6,0.018209999427199364],[1742414400000,115653,115806.4,115642.9,115747.2,0.0357699990272522],[1742414460000,115742.3,115788.1,115677.9,115694,0.01551000028848648],[1742414520000,115666.5,115783.7,115655.1,115710.6,0.015010000206530094],[1742415240000,115717.5,115778.6,115717.4,115723.8,0.007369999773800373],[1742415300000,115723.9,115756.9,115712.8,115714.8,0.008129999972879887],[1742415360000,115713.3,115750.2,115707.6,115711.9,0.0129399998113513],[1742415420000,115714.3,115766.7,115703.3,115763.1,0.011359999887645245],[1742415480000,115761.3,115761.3,115693.4,115700,0.00989999994635582],[1742415540000,115701.1,115771.9,115687.4,115732.2,0.014349999837577343],[1742415600000,115732.2,115771.7,115714.2,115717.9,0.008910000324249268],[1742415660000,115717.8,115717.9,115674.3,115679,0.0035200000274926424],[1742421600000,116030.1,116093.7,115939.8,116092.5,0.006237000226974487],[1742421660000,116090.6,116090.6,116090.6,116090.6,0.00008099999831756577],[1742422620000,115866.6,115866.6,115861.5,115861.5,0.00022000000171829015],[1742422680000,115847.3,115847.7,115843.9,115847.7,0.0009899999713525176],[1742422980000,115787.9,115802.2,115781.4,115802.2,0.00795000046491623],[1742423040000,115802.2,115892.1,115800.3,115892.1,0.002940000034868717],[1742423100000,115902.1,115959,115901.4,115958.5,0.0032999999821186066],[1742423160000,115948.5,115958.6,115947.1,115947.7,0.002529999939724803],[1742423220000,115945.9,115956.2,115945.9,115950,0.0030799999367445707],[1742423280000,115950.5,115988.9,115950.5,115975.2,0.00494999997317791],[1742423340000,115976,115992.6,115970.9,115987.7,0.006380000151693821],[1742423400000,115987.9,116003.2,115951.9,115952.2,0.009019999764859676],[1742423460000,115952.5,115982,115949.2,115977.5,0.006490000057965517],[1742423520000,115977.5,115982.7,115976.7,115979.4,0.006709999870508909],[1742423580000,115979.7,116000.3,115979.7,115998.4,0.004399999976158142],[1742423640000,115998.3,116006.8,115997.6,115998.2,0.005169999785721302],[1742423700000,115997.9,115999.1,115974.8,115982.6,0.010119999758899212],[1742423760000,115984.6,116007.9,115977.6,116005.1,0.009019999764859676],[1742423820000,116001,116007.2,115991.3,116007.2,0.010889999568462372],[1742423880000,116007.3,116007.3,115982.1,115982.1,0.0026400000788271427],[1742423940000,115983.6,116003.5,115958.9,115962.7,0.008249999955296516],[1742424000000,115963.6,115976.7,115959,115968.2,0.008910000324249268],[1742424060000,115966.5,115982.3,115957,115982.3,0.0026400000788271427],[1742424120000,115979.6,115990.1,115975.5,115975.7,0.0035200000274926424],[1742424180000,115975.7,115975.7,115958.9,115960.3,0.002529999939724803],[1742424240000,115962.9,115963.7,115957.1,115962.5,0.0029700000304728746],[1742424300000,115967,115995.7,115961.9,115981.3,0.0037400000728666782],[1742424360000,115979.3,115987.1,115970.5,115983.3,0.007590000052005053],[1742424420000,115983.4,115992.8,115964.2,115974.4,0.01892000064253807],[1742424480000,115974.7,115999.1,115969.1,115984,0.014299999922513962],[1742424540000,115984.1,115997.8,115972.1,115987.4,0.015069999732077122],[1742424600000,115988.9,116000.7,115975.2,115977.6,0.010780000127851963],[1742424660000,115980,115992.7,115977.5,115988.7,0.007699999958276749],[1742424720000,115979.8,116027.6,115979.8,116018.7,0.01143999956548214],[1742424780000,116009.9,116023.4,116003.4,116015.3,0.009349999949336052],[1742424840000,116010.4,116025.1,115993.1,116023.9,0.011660000309348106],[1742424900000,116036.5,116036.5,116007.7,116015.3,0.006490000057965517],[1742424960000,116011.6,116025.6,116011.5,116019.3,0.002090000081807375],[1742425020000,116019.3,116025.2,116004.1,116024.8,0.004819999914616346],[1742425080000,116023.3,116023.3,115994.6,116005.9,0.0020699999295175076],[1742425140000,116006.6,116006.7,116002.8,116002.9,0.0012100000167265534],[1742425200000,116018.7,116018.7,115999.6,116006.5,0.014240000396966934],[1742425260000,116006.5,116018.4,115996.6,116018.4,0.010540000163018703],[1742425320000,116018.6,116025.9,115992,115992.1,0.012140000239014626],[1742425380000,115992.5,116015.7,115985.2,116014.9,0.010339999571442604],[1742425440000,116015.6,116015.6,116003.4,116013,0.0026400000788271427],[1742425500000,116012.9,116016.4,116003.1,116003.1,0.005280000157654285],[1742425560000,115999,116020.8,115990.4,115998.6,0.01080000028014183],[1742425620000,115997.4,116005.5,115997.4,116005.5,0.001069999998435378],[1742428200000,115902.8,116045.1,115902.8,116041.3,0.0016499999910593033],[1742428260000,116040.6,116043.7,116039.8,116042.5,0.0032999999821186066],[1742428320000,116057.5,116079.4,116048.2,116055.4,0.006089999806135893],[1742428380000,116054.8,116057,116047.1,116047.9,0.0028299998957663774],[1742428440000,116047.1,116047.1,116030.8,116035.3,0.002859999891370535],[1742428500000,116035.3,116035.7,116020.9,116024,0.0018700000364333391],[1742428560000,116022.5,116029.3,116017.5,116027.1,0.0017600000137463212],[1742428620000,116027.3,116033.9,116019.4,116029.5,0.0030799999367445707],[1742428680000,116026.5,116036,116026.5,116029.9,0.002859999891370535],[1742428740000,116030.3,116031.1,116025,116027.7,0.002420000033453107]]