[[1742342400000,54918.5,54929.5,54899.3,54901.3,0.02906000055372715],[1742342460000,54902.9,54904.8,54891.6,54891.8,0.02353999949991703],[1742342520000,54891.6,54910.6,54890.3,54908.8,0.021640000864863396],[1742342580000,54908.6,54917,54906.9,54911.5,0.013159999623894691],[1742342640000,54911.5,54914.8,54905.8,54909.4,0.016930000856518745],[1742342700000,54910.3,54914.1,54904.5,54912.2,0.014990000054240227],[1742342760000,54911.7,54918.2,54908.7,54911.5,0.020570000633597374],[1742342820000,54911.4,54911.7,54907.8,54911.1,0.01583999954164028],[1742342880000,54911,54928.6,54907,54926.2,0.01759999990463257],[1742342940000,54926.2,54933.1,54926.2,54928.5,0.016119999811053276],[1742343000000,54928.3,54932.2,54922.4,54927.4,0.020080000162124634],[1742343060000,54926.7,54934.3,54926.7,54932.8,0.013919999822974205],[1742343120000,54932.4,54937.7,54930.9,54934.5,0.011629999615252018],[1742343180000,54934.3,54934.3,54928.3,54931.5,0.01269999984651804],[1742343240000,54932.3,54935.1,54926.5,54927.4,0.01286999974399805],[1742343300000,54927.3,54927.8,54918.4,54924.5,0.02522999979555607],[1742343360000,54924.4,54926.7,54922.4,54925.1,0.013629999943077564],[1742343420000,54922.8,54926,54919.5,54923.1,0.013980000279843807],[1742343480000,54922.8,54954,54913.2,54943.6,0.02174999937415123],[1742343540000,54943.8,54945.7,54941.8,54943.9,0.020549999549984932],[1742343600000,54944,54946.7,54933.2,54935.2,0.03513000160455704],[1742343660000,54934.7,54956.4,54934.5,54948.1,0.023180000483989716],[1742343720000,54948.1,54955.8,54943.8,54954.8,0.008729999884963036],[1742343780000,54954.4,54957.1,54948.2,54954.4,0.011549999937415123],[1742343840000,54953.7,54953.7,54952.1,54953.1,0.0018700000364333391],[1742343900000,54953.5,54961.6,54952,54961.6,0.004619999788701534],[1742343960000,54962.2,54965.8,54960.2,54964.9,0.006490000057965517],[1742344020000,54965,54975.1,54962.8,54973.8,0.01730000041425228],[1742344080000,54975,54986.9,54973.2,54980.6,0.01351999957114458],[1742344140000,54980.7,54992,54980.6,54983.4,0.011599999852478504],[1742344200000,54985.4,54992,54985,54985.1,0.019419999793171883],[1742344260000,54985.1,54985.2,54975.2,54977.4,0.029890000820159912],[1742344320000,54976.3,54976.9,54968.2,54968.2,0.0228899996727705],[1742344380000,54968.9,54979.2,54963.3,54971.1,0.019850000739097595],[1742344440000,54970.2,54984.5,54970.2,54984.5,0.013580000028014183],[1742344500000,54985.5,54986.2,54967.3,54971.4,0.010999999940395355],[1742344560000,54971.9,54977.1,54971.1,54976.4,0.006490000057965517],[1742344620000,54975.6,54978.7,54967.1,54967.9,0.0062699997797608376],[1742344680000,54967.8,54969.6,54964.9,54966.6,0.0053900000639259815],[1742344740000,54966,54970.8,54965,54968.9,0.00812000036239624],[1742344800000,54969.2,54973.1,54968.8,54972.6,0.006049999967217445],[1742344860000,54971.9,54977.2,54970.9,54974,0.0065299998968839645],[1742344920000,54977.2,54977.9,54974.1,54974.1,0.0042500002309679985],[1742344980000,54974.1,54974.9,54969.5,54969.6,0.01647000014781952],[1742345040000,54969.4,54976.7,54968.1,54974.4,0.024879999458789825],[1742345100000,54976.2,54984.1,54972.5,54973.4,0.0181099995970726],[1742345160000,54973.4,54973.4,54962.1,54963.7,0.008430000394582748],[1742345220000,54963.7,54969.2,54958.9,54958.9,0.02201000042259693],[1742345280000,54958.7,54964.6,54958.1,54961,0.007110000122338533],[1742345340000,54962.3,54962.3,54955,54955.2,0.007160000037401915],[1742345400000,54954.7,54958.6,54952.8,54956.2,0.017669999971985817],[1742345460000,54957.3,54957.3,54945.4,54948.2,0.01810000091791153],[1742345520000,54948.2,54959.1,54942.7,54943.8,0.034929998219013214],[1742345580000,54946.8,54955.5,54944.4,54954.9,0.012749999761581421],[1742345640000,54955.5,54956.7,54949.5,54953.1,0.04980999976396561],[1742345700000,54947.7,54950.3,54936.9,54945,0.07329999655485153],[1742345760000,54943.7,54952.6,54943.7,54949.9,0.04989999905228615],[1742345820000,54949.9,54952.9,54945.7,54947.6,0.03736000135540962],[1742345880000,54947.8,54950.2,54942.2,54943.6,0.034540001302957535],[1742345940000,54944.9,54946.2,54936.4,54946.1,0.047540001571178436],[1742346000000,54946,54968.8,54933.1,54964.5,0.06931000202894211],[1742346060000,54964.5,54966.3,54951.4,54953.6,0.06858000159263611],[1742346120000,54954,54954.1,54938,54939.2,0.07968000322580338],[1742346180000,54939.1,54941.8,54923.4,54924.8,0.09499000012874603],[1742346240000,54924.5,54926.5,54914.2,54917.2,0.053040001541376114],[1742346300000,54918.2,54922.9,54911.6,54922.9,0.04050000011920929],[1742346360000,54923.5,54934.5,54907.8,54932.7,0.03440999984741211],[1742346420000,54934.7,54938.1,54925.9,54933.6,0.051669999957084656],[1742346480000,54932.9,54943.2,54930.1,54933.3,0.052730001509189606],[1742346540000,54933.3,54936,54926.1,54935.5,0.0421999990940094],[1742346600000,54934.6,54941.5,54931.7,54940.6,0.040139999240636826],[1742346660000,54940.1,54947,54937,54938.4,0.03181999921798706],[1742346720000,54938.6,54944.4,54920.6,54922.9,0.07216999679803848],[1742346780000,54922.9,54948.3,54919.7,54945.7,0.07763999700546265],[1742346840000,54945.7,54954.7,54940.4,54940.4,0.03513000160455704],[1742346900000,54940.9,54943.7,54937.1,54941.8,0.11349999904632568],[1742346960000,54941.8,54944.1,54936.2,54937.8,0.08291000127792358],[1742347020000,54937.8,54937.9,54915.1,54915.3,0.07366999983787537],[1742347080000,54913.8,54915.1,54903.4,54914,0.08528999984264374],[1742347140000,54913.6,54919.8,54908.7,54913.5,0.06978999823331833],[1742347200000,54912.9,54921,54912.8,54915,0.049639999866485596],[1742347260000,54915.9,54917.1,54905.7,54916.1,0.04238000139594078],[1742347320000,54915.6,54924,54915.4,54923.7,0.05703999847173691],[1742347380000,54923.7,54933.1,54923,54927,0.04715999960899353],[1742347440000,54926.9,54927.3,54912.9,54919.3,0.01730000041425228],[1742347500000,54919.2,54925.9,54916.7,54924.9,0.02928999997675419],[1742347560000,54924.8,54925.2,54916.9,54918.5,0.02274000085890293],[1742347620000,54918.4,54929.9,54918.4,54927.5,0.018319999799132347],[1742347680000,54927,54934.3,54925.4,54930.9,0.02515999972820282],[1742347740000,54929.9,54936.8,54927.9,54927.9,0.01286999974399805],[1742347800000,54933.7,54934.8,54922.3,54922.6,0.07517000287771225],[1742347860000,54923.7,54932,54922.5,54922.6,0.05736999958753586],[1742347920000,54923.1,54923.1,54914.7,54920.5,0.0427899993956089],[1742347980000,54920.5,54920.6,54901.6,54903.9,0.03923000022768974],[1742348040000,54903.7,54909.8,54903,54905.9,0.04910999909043312],[1742348100000,54905.9,54920.3,54902,54912.7,0.04535000026226044],[1742348160000,54912.7,54923.8,54912,54919.8,0.045249998569488525],[1742348220000,54919.6,54929.3,54915.2,54920,0.04806999862194061],[1742348280000,54919.7,54921.6,54911.6,54917.1,0.02686999924480915],[1742348340000,54917.6,54924.4,54913.7,54916.7,0.04424000158905983],[1742348400000,54916.5,54917.6,54901,54905.8,0.032600000500679016],[1742348460000,54905.7,54908.2,54900.3,54905.4,0.019530000165104866],[1742348520000,54903.5,54909.6,54899.2,54901.5,0.01425000000745058],[1742348580000,54902.6,54902.6,54892.9,54895.3,0.02662999927997589],[1742348640000,54895,54907.4,54894.6,54896.6,0.03320999816060066],[1742348700000,54896.7,54903.4,54891.6,54891.6,0.04114000126719475],[1742348760000,54889.6,54889.8,54877,54879.6,0.04448999837040901],[1742348820000,54880.1,54904.2,54879.9,54898.9,0.06770999729633331],[1742348880000,54898.9,54917.4,54898.9,54914.5,0.04568000137805939],[1742348940000,54913.8,54919.8,54910.1,54917.7,0.038040000945329666],[1742349000000,54914.6,54924.2,54914.2,54920.1,0.02995000034570694],[1742349060000,54918.5,54919.4,54905.7,54907.7,0.06621000170707703],[1742349120000,54907.8,54910.4,54902.1,54904.7,0.03359999880194664],[1742349180000,54905.8,54910.5,54904.3,54905.8,0.036389999091625214],[1742349240000,54905.2,54908.4,54901.6,54902.1,0.027370000258088112],[1742349300000,54901.9,54905.9,54895,54902.5,0.023649999871850014],[1742349360000,54901.5,54912.1,54898.4,54911.8,0.016720000654459],[1742349420000,54912.3,54918.6,54909.8,54917.5,0.019029999151825905],[1742349480000,54916.9,54925,54912.1,54922.7,0.02295999974012375],[1742349540000,54922.2,54935.9,54922.2,54933.1,0.018149999901652336],[1742349600000,54932.1,54932.6,54923.5,54930.3,0.023639999330043793],[1742349660000,54930.2,54935.3,54922.5,54935.3,0.028429999947547913],[1742349720000,54935,54944.7,54932.1,54944.3,0.027639999985694885],[1742349780000,54944.5,54945.9,54932.1,54933.5,0.017669999971985817],[1742349840000,54934.5,54944.9,54932.9,54939.1,0.012430000118911266],[1742349900000,54940.1,54953,54940.1,54949.5,0.01561999972909689],[1742349960000,54950.1,54959.4,54941,54941,0.03517000004649162],[1742350020000,54942.7,54942.8,54931.7,54934.3,0.045910000801086426],[1742350080000,54933.1,54933.1,54918.3,54927.3,0.06276000291109085],[1742350140000,54927.3,54927.3,54915.9,54924.1,0.041439998894929886],[1742350200000,54921.6,54939.4,54919.4,54935.6,0.042660001665353775],[1742350260000,54936.1,54951.5,54935,54948.3,0.032760001718997955],[1742350320000,54945.7,54962,54944.9,54951.7,0.07698000222444534],[1742350380000,54952.4,54953.1,54936.5,54947.5,0.05950000137090683],[1742350440000,54947.3,54951.4,54938.6,54945.4,0.054910000413656235],[1742350500000,54945.2,54949.7,54930.3,54934.2,0.032269999384880066],[1742350560000,54934.9,54949.7,54930.3,54949.7,0.02266000024974346],[1742350620000,54950,54951.5,54941.5,54948,0.013249999843537807],[1742350680000,54947.3,54950.8,54935.3,54938.7,0.011819999665021896],[1742350740000,54937.9,54948.6,54936.2,54939.7,0.012649999931454659],[1742350800000,54939.8,54941.6,54934.8,54938.2,0.015399999916553497],[1742350860000,54937.9,54940.1,54920.4,54930.5,0.027170000597834587],[1742350920000,54930.9,54930.9,54915.7,54919.1,0.012369999662041664],[1742350980000,54919.6,54925.1,54913.2,54923.1,0.01792999915778637],[1742351040000,54923.4,54924.8,54918.5,54920,0.01257999986410141],[1742351100000,54920,54923.8,54908.3,54920,0.030150000005960464],[1742351160000,54920.2,54928.7,54919.6,54922.5,0.01432000007480383],[1742351220000,54922.1,54925.6,54918.1,54919.6,0.01940000057220459],[1742351280000,54925.4,54925.4,54916,54917.5,0.0074800001457333565],[1742351340000,54917,54920.8,54911.8,54912.1,0.014329999685287476],[1742351400000,54912.1,54928.3,54908.1,54926.6,0.04577000066637993],[1742351460000,54926.2,54940,54922.5,54932.1,0.02386000007390976],[1742351520000,54933.6,54951.1,54928.8,54942.5,0.030139999464154243],[1742351580000,54941.7,54945,54931.9,54933.8,0.03345999866724014],[1742351640000,54934.1,54935.6,54917.9,54924.4,0.03166000172495842],[1742351700000,54923.3,54925.1,54912.2,54919.8,0.06174999848008156],[1742351760000,54918.2,54922,54913.1,54921.1,0.040630001574754715],[1742351820000,54921.3,54926.5,54911.1,54918.7,0.06160999834537506],[1742351880000,54918.7,54925,54917.5,54922.3,0.025620000436902046],[1742351940000,54924.4,54933.8,54922.4,54933.1,0.039810001850128174],[1742352000000,54933.2,54935.9,54926.8,54930.6,0.050050001591444016],[1742352060000,54930.5,54940.5,54930,54937.6,0.028540000319480896],[1742352120000,54937.6,54952.2,54931.7,54949.6,0.021379999816417694],[1742352180000,54948.5,54950.3,54943.1,54945.4,0.01508999988436699],[1742352240000,54947.4,54950.2,54937.8,54939,0.020500000566244125],[1742352300000,54940.2,54955.4,54939.8,54953.1,0.029479999095201492],[1742352360000,54951.9,54955,54944.7,54946.9,0.02507999911904335],[1742352420000,54946.8,54950.2,54939,54946.7,0.02353999949991703],[1742352480000,54947.2,54950.5,54943.1,54948,0.015939999371767044],[1742352540000,54948.5,54949.1,54942.7,54944.5,0.009180000051856041],[1742352600000,54944.2,54959.6,54941.5,54957.3,0.013340000063180923],[1742352660000,54956.1,54956.1,54942.2,54950.1,0.024609999731183052],[1742352720000,54950.4,54957.6,54947.7,54949.6,0.010239999741315842],[1742352780000,54948.5,54955.1,54947.3,54954,0.011819999665021896],[1742352840000,54950.9,54951.7,54944.7,54944.8,0.009789999574422836],[1742352900000,54950.1,54955.5,54943.9,54944.2,0.008910000324249268],[1742352960000,54944.6,54953.5,54944.6,54951.5,0.010010000318288803],[1742353020000,54949.7,54956.9,54949.7,54952,0.008249999955296516],[1742353080000,54952.4,54958.3,54948.4,54951.9,0.018069999292492867],[1742353140000,54951.9,54965.7,54951.8,54965.7,0.018079999834299088],[1742353200000,54965.6,54966.4,54957.6,54962.2,0.02013999968767166],[1742353260000,54962.2,54962.3,54950.8,54957.1,0.01947000063955784],[1742353320000,54956.5,54957.1,54943.1,54943.1,0.01954999938607216],[1742353380000,54943.5,54950.9,54938,54947.4,0.01803000085055828],[1742353440000,54947.8,54950.5,54936.6,54949.3,0.017510000616312027],[1742353500000,54949.4,54953.6,54941.8,54948.5,0.015490000136196613],[1742353560000,54950,54958.1,54948.7,54952.2,0.021059999242424965],[1742353620000,54953.4,54969.2,54952.5,54966.6,0.016370000317692757],[1742353680000,54968.1,54970.7,54961.2,54961.2,0.013860000297427177],[1742353740000,54962.1,54969.2,54958.9,54965.1,0.013419999741017818],[1742353800000,54965.3,54970,54961.9,54969.6,0.009680000133812428],[1742353860000,54968.4,54973.3,54963.5,54968.5,0.012649999931454659],[1742353920000,54968.5,54983.2,54968.5,54979.5,0.017559999600052834],[1742353980000,54979.4,54989.1,54975,54979.7,0.02507000043988228],[1742354040000,54977.7,54986.6,54976.9,54982.4,0.01802000030875206],[1742354100000,54981.9,54984.7,54977.5,54981.9,0.016450000926852226],[1742354160000,54982.3,54992.6,54980,54986.9,0.01066999975591898],[1742354220000,54986.6,55017.9,54986.6,55011.9,0.021069999784231186],[1742354280000,55010.1,55017.1,55009,55009.7,0.020889999344944954],[1742354340000,55009.8,55015.5,55008.2,55011.2,0.01408000010997057],[1742354400000,55011.5,55015.3,55004.6,55012.6,0.015769999474287033],[1742354460000,55013.3,55025.1,55010.3,55018.8,0.019449999555945396],[1742354520000,55019,55024.3,55015.6,55021.6,0.016759999096393585],[1742354580000,55021.8,55025.4,55015,55023.6,0.022099999710917473],[1742354640000,55023.6,55023.6,55017.1,55020.4,0.01157000008970499],[1742354700000,55020.8,55027.3,55017.1,55021.7,0.012679999694228172],[1742354760000,55021.9,55027.9,55018.5,55018.5,0.012260000221431255],[1742354820000,55018.9,55029.9,55018.9,55024.6,0.01582000032067299],[1742354880000,55024.4,55035.1,55020.3,55032.7,0.02703999914228916],[1742354940000,55032.4,55035,55027.6,55029.3,0.021150000393390656],[1742355000000,55028.7,55031.9,55025.8,55028.9,0.008580000139772892],[1742355060000,55029.3,55032.8,55022,55031.3,0.01133000012487173],[1742355120000,55031.4,55040.4,55029.2,55039.8,0.01979999989271164],[1742355180000,55040.5,55044.2,55032.7,55032.7,0.018309999257326126],[1742355240000,55034.5,55040.7,55032.4,55038.1,0.013969999738037586],[1742355300000,55037.9,55040.3,55029.1,55038.6,0.019910000264644623],[1742355360000,55038.4,55042.9,55032.5,55037.3,0.01583000086247921],[1742355420000,55037.7,55043.9,55033.3,55037.4,0.020179999992251396],[1742355480000,55039.6,55042.6,55033,55038.1,0.057500001043081284],[1742355540000,55038.8,55041.5,55034,55037.7,0.054910000413656235],[1742355600000,55038.1,55039.8,55026.8,55031.2,0.04565000161528587],[1742355660000,55032.7,55042.1,55030.1,55042,0.02216999977827072],[1742355720000,55041.4,55055.9,55037.2,55054.3,0.02539999969303608],[1742355780000,55053.7,55055.4,55046.6,55050.4,0.019500000402331352],[1742355840000,55050.5,55059.7,55047.1,55047.7,0.013819999992847443],[1742355900000,55046.7,55058.7,55045.7,55056.6,0.012419999577105045],[1742355960000,55057,55065.6,55052.9,55061.2,0.023959999904036522],[1742356020000,55060.8,55064.5,55051.5,55064,0.02060999907553196],[1742356080000,55064,55068.6,55058.8,55062.4,0.021400000900030136],[1742356140000,55062.8,55064.2,55052.8,55055.2,0.01924999989569187],[1742356200000,55055.2,55070.1,55053.8,55065.6,0.017710000276565552],[1742356260000,55065.7,55074.5,55065.1,55069.6,0.015289999544620514],[1742356320000,55070.9,55080.4,55069.7,55079.5,0.017430000007152557],[1742356380000,55080.7,55087.1,55075.8,55087.1,0.017580000683665276],[1742356440000,55085.5,55090.6,55076.5,55082.6,0.02305000089108944],[1742356500000,55082.1,55096.6,55078.6,55096.4,0.011540000326931477],[1742356560000,55096.6,55103.7,55091.1,55091.2,0.01988000050187111],[1742356620000,55090.9,55094.4,55072.8,55078.2,0.027370000258088112],[1742356680000,55076.6,55079.7,55068.6,55076.5,0.06594999879598618],[1742356740000,55076.5,55076.6,55057.9,55059.1,0.0434500016272068],[1742356800000,55059.9,55066.9,55053.5,55062.8,0.027389999479055405],[1742356860000,55062.7,55062.7,55042.9,55052.2,0.02295999974012375],[1742356920000,55049,55054.2,55046.6,55051.5,0.059039998799562454],[1742356980000,55051.4,55052,55044.2,55044.4,0.041430000215768814],[1742357040000,55044.3,55053.6,55044.2,55050.7,0.049150001257658005],[1742357100000,55051.2,55053.4,55045.3,55047.5,0.04746000096201897],[1742357160000,55047.5,55048.6,55039.2,55045.2,0.04958999902009964],[1742357220000,55045.2,55047.6,55040,55042.8,0.02727999910712242],[1742357280000,55042.3,55047.1,55033.3,55036.9,0.0465800017118454],[1742357340000,55036.9,55051.1,55031.5,55049.5,0.03240000084042549],[1742357400000,55048.3,55050.4,55044,55047.6,0.011289999820291996],[1742357460000,55047.7,55050.2,55043.8,55050.2,0.017799999564886093],[1742357520000,55050.3,55058.3,55049.4,55055.3,0.028790000826120377],[1742357580000,55057.3,55059.5,55053.2,55054.8,0.02232000045478344],[1742357640000,55053.8,55055.3,55045.8,55049.6,0.018549999222159386],[1742357700000,55050.8,55055.6,55046.3,55050.2,0.018360000103712082],[1742357760000,55049.6,55061.4,55043.5,55060,0.0236200001090765],[1742357820000,55061,55072.1,55060.4,55066.6,0.02046000026166439],[1742357880000,55066.4,55069.5,55062.5,55069.5,0.00965999998152256],[1742357940000,55069.8,55077.6,55067.1,55072.3,0.015990000218153],[1742358000000,55072.3,55074.8,55061.5,55065.8,0.010499999858438969],[1742358060000,55065.9,55075.8,55063.5,55068.1,0.014440000057220459],[1742358120000,55068.6,55075.3,55065.4,55074.8,0.007739999797195196],[1742358180000,55083.7,55084.5,55077.9,55079.3,0.010280000045895576],[1742358240000,55080.3,55080.3,55067.5,55077.7,0.015350000001490116],[1742358300000,55077.8,55079.5,55074.7,55076.6,0.00547999981790781],[1742358360000,55076.4,55097.7,55076.4,55095.4,0.011049999855458736],[1742358420000,55095.5,55095.5,55085.2,55091.1,0.009680000133812428],[1742358480000,55091.2,55097.7,55083.1,55093.3,0.014539999887347221],[1742358540000,55099.9,55106.3,55098.2,55098.2,0.010879999957978725],[1742358600000,55098.1,55101.5,55095.4,55099,0.005609999876469374],[1742358660000,55099.4,55099.4,55091.9,55096.9,0.004170000087469816],[1742358720000,55096.7,55105.4,55093.2,55102.5,0.009510000236332417],[1742358780000,55104.4,55106.3,55101.6,55104.3,0.004840000066906214],[1742358840000,55104.3,55104.3,55092.2,55093.4,0.01322999969124794],[1742358900000,55093.7,55094.2,55084.5,55086.9,0.035110000520944595],[1742358960000,55086.8,55093.4,55084.1,55088.5,0.013799999840557575],[1742359020000,55088.6,55098.7,55082.7,55097.5,0.033250000327825546],[1742359080000,55097,55101,55093.4,55095.8,0.01655000075697899],[1742359140000,55095.8,55100.5,55087.1,55088.8,0.032340001314878464],[1742359200000,55088.9,55114.8,55085,55104.7,0.037060000002384186],[1742359260000,55105.6,55118.4,55105.6,55112.2,0.020819999277591705],[1742359320000,55112.4,55122.4,55111.9,55122,0.019509999081492424],[1742359380000,55120.3,55131.1,55120.3,55124.8,0.02995000034570694],[1742359440000,55124.3,55125.3,55119.2,55122.5,0.014999999664723873],[1742359500000,55123,55125.4,55110.5,55116.1,0.031220000237226486],[1742359560000,55116.9,55122.5,55114,55116.1,0.0284000001847744],[1742359620000,55116,55118.2,55109.7,55110.5,0.06740999966859818],[1742359680000,55110.7,55114.7,55105.5,55105.5,0.012910000048577785],[1742359740000,55105.7,55115.6,55101.4,55110.9,0.011110000312328339],[1742359800000,55109.9,55115.7,55107.9,55112.9,0.010889999568462372],[1742359860000,55116,55122,55109.9,55116.3,0.01056000031530857],[1742359920000,55117,55122.3,55113.9,55119.5,0.01319000031799078],[1742359980000,55119.7,55121,55114.5,55118.1,0.02208000048995018],[1742360040000,55117.6,55120.7,55112.8,55120.7,0.030069999396800995],[1742360100000,55120.3,55122.2,55098.3,55103.4,0.01948999986052513],[1742360160000,55103.4,55103.8,55088.7,55089.3,0.023590000346302986],[1742360220000,55088.8,55101.1,55087.2,55094.3,0.012350000441074371],[1742360280000,55093.5,55114.3,55092.7,55113.7,0.013530000112950802],[1742360340000,55113.7,55115.8,55105.3,55113.8,0.014630000106990337],[1742360400000,55114.3,55125.1,55110.2,55124,0.023760000243782997],[1742360460000,55124.7,55130.1,55112.9,55114,0.01995999924838543],[1742360520000,55114,55118,55108.6,55110.9,0.01720999926328659],[1742360580000,55111.8,55113.3,55101.2,55109.1,0.01607999950647354],[1742360640000,55108.7,55109.6,55094.8,55098.3,0.017160000279545784],[1742360700000,55097.9,55104.8,55096.1,55101.7,0.010010000318288803],[1742360760000,55100.2,55110.1,55099.8,55108.1,0.008799999952316284],[1742360820000,55107.8,55112.3,55106.2,55110.3,0.011359999887645245],[1742360880000,55110.3,55122.8,55110.3,55115.4,0.0170499999076128],[1742360940000,55116.1,55116.9,55105.2,55112.9,0.016829999163746834],[1742361000000,55113.2,55114.3,55107.1,55110.7,0.011110000312328339],[1742361060000,55110.8,55130.2,55095.8,55097.7,0.03237000107765198],[1742361120000,55097.1,55107.4,55096.8,55102.1,0.030489999800920486],[1742361180000,55102.6,55107.4,55091.4,55105.9,0.020269999280571938],[1742361240000,55106.5,55111.5,55102.4,55104.2,0.014779999852180481],[1742361300000,55104.2,55105.9,55098.6,55103.6,0.018120000138878822],[1742361360000,55103.6,55120.9,55101.1,55108.7,0.021700000390410423],[1742361420000,55109.3,55109.3,55097.6,55099.8,0.018729999661445618],[1742361480000,55100.7,55108.2,55098.2,55108,0.007899999618530273],[1742361540000,55108.7,55124,55103.1,55123.7,0.012749999761581421],[1742361600000,55123.6,55129.4,55117.1,55124.7,0.027990000322461128],[1742361660000,55125.3,55126.6,55112.5,55113.6,0.021800000220537186],[1742361720000,55113.6,55117.1,55105.7,55111.4,0.04558999836444855],[1742361780000,55111.4,55112.7,55103.4,55110.7,0.047210000455379486],[1742361840000,55109.5,55120.3,55107.3,55119.6,0.047370001673698425],[1742361900000,55119.6,55121.2,55102.9,55105.2,0.029419999569654465],[1742361960000,55106.1,55106.9,55098.4,55098.4,0.01858000084757805],[1742362020000,55098.4,55105.7,55096.9,55102.8,0.013369999825954437],[1742362080000,55101.7,55102.7,55080.9,55087.9,0.03468000143766403],[1742362140000,55087.2,55093.1,55087.2,55091,0.02012000046670437],[1742362200000,55090.8,55095.1,55084.1,55091.4,0.037769999355077744],[1742362260000,55090.9,55109.1,55086.1,55106.8,0.02466999925673008],[1742362320000,55107.1,55121.5,55105.2,55119.9,0.029330000281333923],[1742362380000,55119.7,55128.6,55118.2,55128,0.03061000071465969],[1742362440000,55128.2,55157,55128.2,55152.7,0.020840000361204147],[1742362500000,55152.1,55180.2,55150.4,55178.6,0.0422700010240078],[1742362560000,55178.8,55187.9,55167.8,55185.6,0.04123000055551529],[1742362620000,55185.6,55222.2,55185.2,55221.9,0.03384999930858612],[1742362680000,55222.4,55232.4,55202,55202.4,0.07531999796628952],[1742362740000,55201.3,55205.2,55184.4,55194.5,0.11034999787807465],[1742362800000,55196.6,55204.5,55189.7,55193.2,0.042180001735687256],[1742362860000,55193.7,55201.1,55192.3,55194.5,0.03765999898314476],[1742362920000,55197.5,55216.1,55189.2,55209.8,0.026100000366568565],[1742362980000,55209.8,55221,55201.3,55201.3,0.03334999829530716],[1742363040000,55201.3,55205.4,55193.1,55201.8,0.02201000042259693],[1742363100000,55202.6,55216.6,55201.3,55209.1,0.033640000969171524],[1742363160000,55208.8,55218.5,55201.2,55206.7,0.03692999854683876],[1742363220000,55206.8,55219.6,55199.4,55202.5,0.03897999972105026],[1742363280000,55202.5,55211.9,55197.2,55203.9,0.027639999985694885],[1742363340000,55203.8,55206.4,55195.3,55203.1,0.05201999843120575],[1742363400000,55202.5,55204.2,55192.9,55196.1,0.038339998573064804],[1742363460000,55195.8,55211.6,55187.2,55210.6,0.02670999988913536],[1742363520000,55209.9,55218.7,55207.2,55215.5,0.009949999861419201],[1742363580000,55215.3,55221.2,55213.4,55217.1,0.013129999861121178],[1742363640000,55217.5,55231.7,55211.7,55228.3,0.03125],[1742363700000,55230.1,55250.8,55230.1,55245.6,0.016599999740719795],[1742363760000,55248.7,55263.7,55245.1,55251.1,0.026040000841021538],[1742363820000,55253,55268.6,55249.5,55262.5,0.040369998663663864],[1742363880000,55263.1,55265.4,55252.8,55256,0.02022000029683113],[1742363940000,55256.1,55262,55249.1,55261.9,0.022199999541044235],[1742364000000,55262,55262,55238.6,55243.4,0.03221999853849411],[1742364060000,55245.9,55254.9,55234.5,55252.3,0.054409999400377274],[1742364120000,55251.1,55257.5,55242.2,55249.5,0.03554999828338623],[1742364180000,55248.7,55255.1,55242.8,55243.7,0.020330000668764114],[1742364240000,55242.8,55257.5,55236,55246.4,0.03708000108599663],[1742364300000,55245.7,55265.2,55237.6,55258.2,0.04267000034451485],[1742364360000,55258.6,55270.9,55251.7,55270.7,0.07102999836206436],[1742364420000,55268.4,55278.9,55260.8,55271.8,0.07446999847888947],[1742364480000,55271,55277.7,55257.9,55260.4,0.04546999931335449],[1742364540000,55260.4,55266.2,55254,55255.3,0.04112999886274338],[1742364600000,55255.4,55255.4,55232.4,55240.2,0.04303000122308731],[1742364660000,55239.7,55245.9,55227.5,55235.6,0.04436999931931496],[1742364720000,55236.8,55237.4,55202,55203.7,0.05751999840140343],[1742364780000,55203.7,55203.7,55164.7,55187.7,0.06836999952793121],[1742364840000,55188.9,55195,55180.7,55188.3,0.04182000085711479],[1742364900000,55187.9,55226.7,55176.2,55226.2,0.03677000105381012],[1742364960000,55224,55236.6,55202.2,55202.2,0.031599998474121094],[1742365020000,55202.3,55202.3,55180.2,55191,0.07069999724626541],[1742365080000,55191.8,55199.7,55187.7,55190.1,0.0333000011742115],[1742365140000,55190.2,55198.3,55176.5,55177,0.02734999917447567],[1742365200000,55177.5,55190.4,55123.2,55124.5,0.03578000143170357],[1742365260000,55120,55165.2,55120,55161.8,0.04701999947428703],[1742365320000,55161.5,55170.1,55152.6,55167.6,0.04077000170946121],[1742365380000,55168.7,55195.5,55168.7,55190.8,0.023010000586509705],[1742365440000,55191.3,55196,55166,55172.8,0.02589000016450882],[1742365500000,55172.6,55173.4,55149.8,55169.2,0.03353999927639961],[1742365560000,55169.2,55178,55161.9,55169,0.01432000007480383],[1742365620000,55169.7,55183.9,55166.2,55168.2,0.028300000354647636],[1742365680000,55167.6,55168.6,55154.3,55157.9,0.030889999121427536],[1742365740000,55157.9,55184.8,55148.9,55179.2,0.08370000123977661],[1742365800000,55179.5,55186.5,55169.4,55179.7,0.0428600013256073],[1742365860000,55179.5,55182.1,55162.1,55165.7,0.04828000068664551],[1742365920000,55165.9,55178.1,55151.7,55170.8,0.044849999248981476],[1742365980000,55170.4,55180.3,55166.4,55169.5,0.030139999464154243],[1742366040000,55169.6,55173.8,55155.2,55157.9,0.036240000277757645],[1742366100000,55156.6,55189.8,55150.7,55189.8,0.03871000185608864],[1742366160000,55190.7,55199.2,55187.7,55191,0.028030000627040863],[1742366220000,55191.4,55191.4,55174.8,55182.7,0.032669998705387115],[1742366280000,55181.9,55216.4,55179.1,55213,0.04628999903798103],[1742366340000,55212.8,55223.6,55210.8,55217.9,0.04303000122308731],[1742366400000,55217,55230.3,55215.5,55218.3,0.019740000367164612],[1742366460000,55219.4,55221.9,55206.4,55206.4,0.027230000123381615],[1742366520000,55206.9,55228.9,55201.9,55223.7,0.05603000149130821],[1742366580000,55228.6,55246.3,55221.5,55246.3,0.027310000732541084],[1742366640000,55245.9,55269,55244.6,55263.4,0.03116000071167946],[1742366700000,55263,55297.3,55259.8,55291.8,0.07173000276088715],[1742366760000,55291.7,55294.9,55269.3,55269.5,0.0712599977850914],[1742366820000,55270,55293.2,55269.1,55284,0.05023999884724617],[1742366880000,55284.7,55288.7,55275.2,55279.7,0.04295000061392784],[1742366940000,55280.5,55286.1,55270,55286,0.07759000360965729],[1742367000000,55284.8,55298.3,55276.3,55291.5,0.0384799987077713],[1742367060000,55291.8,55305.9,55291.8,55303.7,0.03700000047683716],[1742367120000,55305,55305.4,55284.7,55286.6,0.059579998254776],[1742367180000,55287.9,55325.5,55286.2,55305.5,0.08799999952316284],[1742367240000,55305.1,55312.2,55303.3,55309.8,0.11692000180482864],[1742367300000,55309.3,55309.8,55290.7,55292.1,0.07495000213384628],[1742367360000,55292,55321.8,55289.4,55318.8,0.10879000276327133],[1742367420000,55320.1,55330,55312.7,55314.6,0.07559999823570251],[1742367480000,55313.8,55314.6,55291.1,55303,0.0565899983048439],[1742367540000,55303,55336.8,55290.8,55328.6,0.03686000034213066],[1742367600000,55329.1,55329.6,55309.4,55313.6,0.02645000070333481],[1742367660000,55314.3,55336.3,55306.3,55330.2,0.027650000527501106],[1742367720000,55330,55341.8,55322.6,55339.4,0.01909000054001808],[1742367780000,55340,55340.9,55309.1,55316.7,0.02676999941468239],[1742367840000,55316.6,55317.2,55292.3,55292.8,0.0335099995136261],[1742367900000,55293.1,55304.1,55288.7,55290.2,0.024569999426603317],[1742367960000,55289.6,55300.7,55286,55297.9,0.024089999496936798],[1742368020000,55297.9,55325,55295,55316.9,0.027650000527501106],[1742368080000,55316.9,55357.6,55310.5,55351.9,0.02232000045478344],[1742368140000,55351.8,55361.3,55348.6,55356.6,0.0321200005710125],[1742368200000,55355.5,55368.1,55346.8,55359.2,0.04069000110030174],[1742368260000,55359.1,55362.9,55335.4,55335.4,0.021889999508857727],[1742368320000,55335.7,55339.3,55320.5,55322.9,0.018039999529719353],[1742368380000,55323.6,55331.6,55304.7,55305.9,0.022280000150203705],[1742368440000,55307.2,55312.6,55292,55310.8,0.02848999947309494],[1742368500000,55312.1,55327.3,55310.7,55311.8,0.01978999935090542],[1742368560000,55311.7,55320,55307.8,55315.4,0.04771000146865845],[1742368620000,55315.2,55323,55308.4,55320.2,0.03618999943137169],[1742368680000,55320.5,55340,55316.9,55324.8,0.02428000047802925],[1742368740000,55324.2,55328.9,55314.2,55316.6,0.02223999984562397],[1742368800000,55312.9,55317.1,55296.4,55301.7,0.03415999934077263],[1742368860000,55304.4,55327.1,55293.4,55324.1,0.03629999980330467],[1742368920000,55324.2,55341.6,55323.7,55332.3,0.035840000957250595],[1742368980000,55331.6,55352.8,55329.5,55331.1,0.025110000744462013],[1742369040000,55331.5,55360.1,55328.7,55358.9,0.015930000692605972],[1742369100000,55358,55369.6,55356.7,55368.2,0.01874000020325184],[1742369160000,55374,55374.7,55364.7,55367.2,0.027210000902414322],[1742369220000,55366.8,55372.4,55340.9,55347.6,0.01954999938607216],[1742369280000,55347.5,55351.5,55336,55339.7,0.023840000852942467],[1742369340000,55339.8,55349.6,55332.7,55333.8,0.0207700002938509],[1742369400000,55333.8,55355.1,55333.4,55345.1,0.030750000849366188],[1742369460000,55344.4,55369.9,55344.4,55366.7,0.02273000031709671],[1742369520000,55367.6,55379.4,55362.7,55375.9,0.03044000081717968],[1742369580000,55375.8,55395.4,55375,55392.3,0.026119999587535858],[1742369640000,55392.2,55439.2,55391.5,55436.1,0.03556999936699867],[1742369700000,55437.5,55443.5,55427.2,55432.5,0.046640001237392426],[1742369760000,55433.3,55477.3,55431.9,55472.3,0.03316999971866608],[1742369820000,55475.6,55527.1,55473.5,55512.4,0.06493999809026718],[1742369880000,55513.7,55514.1,55463.9,55463.9,0.08553999662399292],[1742369940000,55463.7,55467.7,55446.2,55454.1,0.04864000156521797],[1742370000000,55452.7,55479.2,55445.6,55477.1,0.04179999977350235],[1742370060000,55476.5,55497.7,55460,55471.1,0.05212999880313873],[1742370120000,55470.9,55507,55449.4,55506.5,0.04121999815106392],[1742370180000,55506.5,55523.8,55494.6,55511.2,0.04915999993681908],[1742370240000,55511.2,55522.2,55503.2,55508.5,0.038440000265836716],[1742370300000,55507.7,55507.7,55484,55487.4,0.049869999289512634],[1742370360000,55486.4,55513,55486.4,55499.3,0.03971000015735626],[1742370420000,55498.5,55514.3,55490.3,55494,0.03451000154018402],[1742370480000,55493.3,55501.7,55466.7,55472.9,0.04416000097990036],[1742370540000,55473,55482.1,55413.7,55413.8,0.04822999984025955],[1742370600000,55413.9,55414.5,55381.9,55384.5,0.119889996945858],[1742370660000,55384.2,55399,55369.7,55381.4,0.05954999849200249],[1742370720000,55382,55390.2,55368.2,55387,0.07468999922275543],[1742370780000,55387.9,55392.7,55371.4,55386.8,0.1323300004005432],[1742370840000,55386.8,55390.3,55378.2,55384.7,0.0528700016438961],[1742370900000,55385.5,55388.4,55339.5,55341.5,0.040550000965595245],[1742370960000,55341,55344.3,55325.4,55338.8,0.04998999834060669],[1742371020000,55338.4,55355.7,55333.2,55352.6,0.05325999855995178],[1742371080000,55351.9,55361.6,55337.3,55348.5,0.11406999826431274],[1742371140000,55348.6,55349.9,55320.5,55320.7,0.11152999848127365],[1742371200000,55321,55350.2,55309.6,55349.3,0.07064999639987946],[1742371260000,55349.3,55354.8,55304.9,55310.9,0.08201000094413757],[1742371320000,55310.2,55310.2,55285.4,55294.5,0.07568000257015228],[1742371380000,55294.5,55295.2,55279.1,55280.2,0.0692799985408783],[1742371440000,55280,55292.1,55266.9,55278.7,0.1002499982714653],[1742371500000,55278.4,55306.8,55274.7,55275.6,0.08677999675273895],[1742371560000,55276.9,55283.5,55270.8,55275,0.06750000268220901],[1742371620000,55273.3,55284.5,55262,55276.5,0.04236999899148941],[1742371680000,55278.2,55282.2,55259.1,55260.2,0.04366999864578247],[1742371740000,55260.2,55274.7,55256.6,55260.5,0.04487000033259392],[1742371800000,55260.5,55286.4,55244.9,55274.7,0.04984999820590019],[1742371860000,55274.6,55294.8,55270.4,55286.5,0.055229999125003815],[1742371920000,55287,55289.2,55274.3,55284.9,0.05741000175476074],[1742371980000,55285,55287.1,55272.4,55278.3,0.04244999960064888],[1742372040000,55277.2,55279.9,55265,55265.7,0.04447999969124794],[1742372100000,55266.9,55279,55263.4,55274.6,0.04180999845266342],[1742372160000,55272.1,55282.7,55264.8,55273.1,0.0423399992287159],[1742372220000,55272.3,55276.2,55259,55273.6,0.04180999845266342],[1742372280000,55273.9,55296.2,55273.9,55291.2,0.04605000093579292],[1742372340000,55292.2,55304.2,55289.9,55302.2,0.037709999829530716],[1742372400000,55301,55301.4,55270.5,55273.3,0.040449999272823334],[1742372460000,55272.5,55279.8,55267.7,55275.1,0.03060000017285347],[1742372520000,55275.1,55286.9,55275,55279.8,0.05119000002741814],[1742372580000,55279.7,55288.8,55272.1,55282.1,0.04495999962091446],[1742372640000,55281.7,55292,55269.7,55280.5,0.09655000269412994],[1742372700000,55280.3,55295.7,55280.3,55295.7,0.07120999693870544],[1742372760000,55295.6,55298.2,55280.9,55290.6,0.07422000169754028],[1742372820000,55289.8,55301.5,55278.2,55287.6,0.10840000212192535],[1742372880000,55285.9,55311.5,55285.9,55306.3,0.05262000113725662],[1742372940000,55306.1,55311.3,55294.7,55298.6,0.04204000160098076],[1742373000000,55300.7,55351.4,55295.3,55329.3,0.0707399994134903],[1742373060000,55329.8,55365.5,55320.3,55351.7,0.09763000160455704],[1742373120000,55352.3,55388.5,55349.8,55365.5,0.08968000113964081],[1742373180000,55364.7,55372.1,55314.9,55315,0.05355000123381615],[1742373240000,55314.9,55315,55295.6,55306.3,0.0573900006711483],[1742373300000,55306,55325.2,55301.3,55311,0.06005999818444252],[1742373360000,55310.6,55311.6,55270.3,55270.4,0.04611000046133995],[1742373420000,55270.3,55280.1,55266.7,55268.1,0.048340000212192535],[1742373480000,55269,55278.3,55247.4,55254.6,0.04873000085353851],[1742373540000,55254.7,55257.1,55238.8,55256.8,0.06315000355243683],[1742373600000,55258.6,55272.6,55257.3,55270.6,0.04097000136971474],[1742373660000,55270.7,55272.7,55250.9,55259.2,0.02937999926507473],[1742373720000,55259.6,55291.1,55256.1,55290.4,0.04298999905586243],[1742373780000,55290.4,55298.9,55271.6,55273,0.03238999843597412],[1742373840000,55273.7,55283,55254.5,55272.6,0.025690000504255295],[1742373900000,55271.9,55287.5,55271.1,55287.5,0.022679999470710754],[1742373960000,55287.1,55310.8,55278.7,55306.3,0.04861000180244446],[1742374020000,55306.2,55320.8,55302.3,55312.2,0.0434500016272068],[1742374080000,55312,55356.6,55308.7,55333,0.05406000092625618],[1742374140000,55334.4,55339.6,55318.5,55321,0.07638999819755554],[1742374200000,55321,55321.8,55311.9,55313,0.0775500014424324],[1742374260000,55312.9,55313.2,55288.4,55293.1,0.05112000182271004],[1742374320000,55291.2,55304.2,55290.6,55303.9,0.03158999979496002],[1742374380000,55303.8,55310.5,55296.6,55303.7,0.031369999051094055],[1742374440000,55303,55306.9,55286.6,55298.4,0.026799999177455902],[1742374500000,55296.5,55315.7,55296.5,55312.5,0.030950000509619713],[1742374560000,55313.2,55315.5,55297.5,55300.8,0.049630001187324524],[1742374620000,55300.7,55310,55296.5,55308.8,0.03683999925851822],[1742374680000,55306.9,55310.5,55279.6,55283.1,0.02621999941766262],[1742374740000,55283.1,55287.1,55246.6,55255,0.03223000094294548],[1742374800000,55255,55296,55244.5,55289.9,0.03407000005245209],[1742374860000,55289.6,55295.9,55268.9,55288.4,0.0384100005030632],[1742374920000,55288.3,55334.7,55282.2,55318.4,0.03568999841809273],[1742374980000,55318.4,55331.5,55316.8,55320.1,0.03719000145792961],[1742375040000,55319.9,55330.1,55278.9,55279.8,0.052880000323057175],[1742375100000,55279.8,55297.6,55259.5,55291.3,0.06257999688386917],[1742375160000,55291.3,55305.9,55283.5,55291.1,0.031980000436306],[1742375220000,55289.2,55289.2,55271.1,55274.5,0.031380001455545425],[1742375280000,55274.6,55297.6,55274.6,55294,0.023280000314116478],[1742375340000,55294,55294,55274.6,55278.3,0.019680000841617584],[1742375400000,55276.7,55281.6,55250.5,55254.5,0.029249999672174454],[1742375460000,55254.4,55271.7,55254.4,55267.3,0.026799999177455902],[1742375520000,55267.1,55274.5,55261.7,55266.2,0.03451000154018402],[1742375580000,55266.2,55313.1,55265.3,55292.3,0.03604000061750412],[1742375640000,55291.4,55299.5,55284,55291.7,0.03167999908328056],[1742375700000,55292.4,55296,55283.3,55283.7,0.03116000071167946],[1742375760000,55283.2,55293.8,55272.7,55279.3,0.03288999944925308],[1742375820000,55279.3,55294.7,55278.2,55291.5,0.03167999908328056],[1742375880000,55292.3,55292.9,55277.7,55286.7,0.02353999949991703],[1742375940000,55285.5,55287.9,55276.1,55285.9,0.030810000374913216],[1742376000000,55286.2,55301,55281.7,55300.2,0.03133000060915947],[1742376060000,55300.3,55300.5,55279.6,55281.6,0.035920001566410065],[1742376120000,55281.6,55297,55281,55292.8,0.022630000486969948],[1742376180000,55293.4,55301.9,55283.8,55293.4,0.04343000054359436],[1742376240000,55292.5,55296.5,55269.3,55280.5,0.03395000100135803],[1742376300000,55280.3,55294.8,55279.3,55293.8,0.031610000878572464],[1742376360000,55290.1,55295.7,55284.1,55287.2,0.029039999470114708],[1742376420000,55287.9,55291.2,55269.9,55275.6,0.03903999924659729],[1742376480000,55274.9,55291.4,55267.3,55285.7,0.03009999915957451],[1742376540000,55285.5,55288.6,55279.6,55281.6,0.016699999570846558],[1742376600000,55279.7,55289.3,55273.7,55274.5,0.022299999371170998],[1742376660000,55274.4,55279.4,55270.4,55272.6,0.022360000759363174],[1742376720000,55271.5,55273.3,55256.1,55260.1,0.04552000015974045],[1742376780000,55259.8,55259.8,55241.9,55243.3,0.04927999898791313],[1742376840000,55242.5,55263.8,55242.5,55263.8,0.04521000012755394],[1742376900000,55263.8,55271,55258.9,55271,0.03432999923825264],[1742376960000,55270.6,55281.6,55264.7,55265,0.03644999861717224],[1742377020000,55264.6,55269.5,55239.8,55247.5,0.032030001282691956],[1742377080000,55248.7,55259.2,55244.2,55248.3,0.04250999912619591],[1742377140000,55248.7,55259.2,55246,55255.3,0.03855999931693077],[1742377200000,55255.2,55264.3,55255.2,55258.8,0.03311000019311905],[1742377260000,55258.9,55266.3,55256.1,55258,0.047210000455379486],[1742377320000,55257.7,55263.5,55214.6,55221.1,0.040470000356435776],[1742377380000,55219.6,55220.1,55209.9,55216.2,0.025429999455809593],[1742377440000,55216.2,55233.3,55216,55233.3,0.03409000113606453],[1742377500000,55230,55237.4,55224.3,55237.4,0.04388999938964844],[1742377560000,55236.2,55240.7,55228.8,55237.7,0.021400000900030136],[1742377620000,55235.9,55256,55231.6,55252.1,0.027720000594854355],[1742377680000,55253,55253,55240.7,55248.1,0.026900000870227814],[1742377740000,55247.9,55252,55239,55239.7,0.025129999965429306],[1742377800000,55239.1,55251,55237.5,55243.2,0.019009999930858612],[1742377860000,55240.1,55250.9,55238.3,55250.3,0.01696999929845333],[1742377920000,55250.2,55255.3,55241.3,55246,0.018540000542998314],[1742377980000,55245.4,55245.6,55231,55244.2,0.03894999995827675],[1742378040000,55244.2,55250.6,55234.8,55250.6,0.02995000034570694],[1742378100000,55246.6,55248.4,55223.8,55230.9,0.039799999445676804],[1742378160000,55230.9,55242.4,55229.9,55232.6,0.026329999789595604],[1742378220000,55229.3,55246.2,55225.9,55242.5,0.012860000133514404],[1742378280000,55241.1,55254,55241.1,55253.9,0.01066999975591898],[1742378340000,55253.4,55254.7,55247.7,55253.8,0.008249999955296516],[1742378400000,55252.7,55254.6,55236.5,55239.3,0.007699999958276749],[1742378460000,55238.2,55268.9,55238.2,55267.3,0.010339999571442604],[1742378520000,55267.1,55267.4,55238.3,55238.3,0.01143999956548214],[1742378580000,55238,55238.5,55219.4,55231,0.03172999992966652],[1742378640000,55230.8,55244.3,55223.4,55235.2,0.022690000012516975],[1742378700000,55235.9,55236.3,55223.6,55230.3,0.027049999684095383],[1742378760000,55230.2,55242.5,55225.7,55241.2,0.018699999898672104],[1742378820000,55241.1,55247.2,55227.6,55227.6,0.026340000331401825],[1742378880000,55228,55235.5,55225.4,55232.7,0.034449998289346695],[1742378940000,55231.8,55243.2,55228.1,55231.9,0.03440000116825104],[1742379000000,55232.6,55238.8,55219,55220.5,0.03531000018119812],[1742379060000,55220.5,55220.9,55210.5,55212.6,0.03290000185370445],[1742379120000,55212.1,55213.9,55194.6,55194.8,0.03175999969244003],[1742379180000,55195.2,55219.7,55193.1,55207.2,0.023840000852942467],[1742379240000,55207,55218.1,55206.8,55211.2,0.022989999502897263],[1742379300000,55210.8,55216.5,55208.4,55215.2,0.02175999991595745],[1742379360000,55215.8,55238.4,55211.2,55234.5,0.030419999733567238],[1742379420000,55236.6,55245.7,55236,55244.5,0.020880000665783882],[1742379480000,55244.4,55253.8,55236.4,55243.4,0.021250000223517418],[1742379540000,55249.8,55254.8,55243.6,55246.1,0.024860000237822533],[1742379600000,55249.4,55252.5,55233.4,55248.6,0.028669999912381172],[1742379660000,55248.6,55248.6,55230.7,55232.7,0.027060000225901604],[1742379720000,55231.4,55241.1,55223.3,55237.3,0.03268999978899956],[1742379780000,55237.1,55237.1,55213.9,55234,0.058309998363256454],[1742379840000,55233.9,55242.1,55223.2,55227,0.028510000556707382],[1742379900000,55226.5,55244.8,55219.8,55233.3,0.023229999467730522],[1742379960000,55232.5,55235.7,55216.5,55232.3,0.03923000022768974],[1742380020000,55230.5,55255.1,55230.5,55252.8,0.025709999725222588],[1742380080000,55253.6,55255.9,55240.1,55244.9,0.019179999828338623],[1742380140000,55244.8,55246.2,55231.8,55242.5,0.03993000090122223],[1742380200000,55242.6,55272.9,55239.4,55253.4,0.03053000010550022],[1742380260000,55253.4,55255.4,55234.2,55243.1,0.04157999902963638],[1742380320000,55242.9,55282.8,55240.8,55281.2,0.05863000079989433],[1742380380000,55283,55283,55244.5,55246.6,0.04179999977350235],[1742380440000,55246.5,55255.7,55239.2,55246.2,0.05452999845147133],[1742380500000,55246.2,55250,55243.1,55247.5,0.03579000011086464],[1742380560000,55246.9,55257.2,55245.9,55251,0.016780000180006027],[1742380620000,55251.3,55259.7,55242.3,55251.2,0.02589000016450882],[1742380680000,55254.3,55267.2,55250.6,55256.4,0.035110000520944595],[1742380740000,55257.5,55267.3,55251.5,55258.6,0.02290000021457672],[1742380800000,55258.6,55270,55247.4,55247.4,0.03799000009894371],[1742380860000,55246.9,55275.5,55239.4,55268.7,0.03232000023126602],[1742380920000,55268.7,55268.7,55255.5,55257,0.027720000594854355],[1742380980000,55257.3,55261.1,55243.6,55244.6,0.020959999412298203],[1742381040000,55244.8,55260,55238.9,55256.8,0.03313000127673149],[1742381100000,55256.8,55257.6,55206.4,55211.1,0.03596000000834465],[1742381160000,55211,55214.3,55196.7,55207.6,0.03551999852061272],[1742381220000,55207.5,55212.2,55198.5,55208.3,0.03322000056505203],[1742381280000,55207.7,55213.7,55199.1,55206.1,0.025369999930262566],[1742381340000,55206.5,55213,55197.2,55212.9,0.029570000246167183],[1742381400000,55213.5,55214.3,55197.7,55205.6,0.030750000849366188],[1742381460000,55206.6,55216.2,55196.4,55212.6,0.030649999156594276],[1742381520000,55212.5,55214.6,55194.9,55198.5,0.03387000039219856],[1742381580000,55196.7,55197.9,55186.2,55189.6,0.03303999826312065],[1742381640000,55190.3,55190.3,55177,55177,0.022679999470710754],[1742381700000,55177.6,55183.1,55166.3,55168.3,0.02483999915421009],[1742381760000,55168.3,55184.8,55167.1,55174.8,0.02806999906897545],[1742381820000,55174,55190.9,55171.9,55188.2,0.018619999289512634],[1742381880000,55189.7,55193.7,55177.2,55193.2,0.02199999988079071],[1742381940000,55193.7,55193.7,55175.2,55175.7,0.017230000346899033],[1742382000000,55176.5,55185.9,55171.3,55176.7,0.01363999955356121],[1742382060000,55176.7,55182.6,55170.6,55171.1,0.007619999814778566],[1742382120000,55171.4,55180.1,55160.2,55178.8,0.014840000309050083],[1742382180000,55179,55182.9,55161.3,55165,0.025310000404715538],[1742382240000,55164,55173.2,55162.7,55172.5,0.03348999843001366],[1742382300000,55172.6,55181,55168,55168.9,0.013989999890327454],[1742382360000,55168.3,55181.2,55165.3,55168.9,0.01939000003039837],[1742382420000,55168.1,55168.6,55156.5,55158.6,0.02271999977529049],[1742382480000,55159.6,55163.7,55157.7,55161.8,0.017650000751018524],[1742382540000,55161.8,55166,55147.1,55151.2,0.018559999763965607],[1742382600000,55150.6,55152.5,55137.7,55144.4,0.028599999845027924],[1742382660000,55145.1,55145.1,55117.9,55122,0.026680000126361847],[1742382720000,55122,55127.6,55113.6,55113.9,0.026559999212622643],[1742382780000,55113.8,55139.5,55112.6,55134.9,0.042089998722076416],[1742382840000,55136,55150.4,55131,55148.6,0.037459999322891235],[1742382900000,55148.7,55150.9,55140.7,55142.2,0.033229999244213104],[1742382960000,55141.6,55160.3,55131.8,55147.3,0.03296000137925148],[1742383020000,55147.5,55159.4,55147.5,55157.6,0.022089999169111252],[1742383080000,55157.5,55161.6,55151.5,55158.9,0.020269999280571938],[1742383140000,55159,55181,55157.9,55180.1,0.017430000007152557],[1742383200000,55179,55180.2,55174,55176.2,0.012079999782145023],[1742383260000,55176.8,55181.2,55168.3,55181.2,0.008790000341832638],[1742383320000,55181.2,55184.9,55173.2,55174.4,0.009940000250935555],[1742383380000,55175,55180.1,55170.5,55176.8,0.01711999997496605],[1742383440000,55177.8,55189.5,55172.2,55189.1,0.011789999902248383],[1742383500000,55188.9,55190.6,55178.8,55178.8,0.009560000151395798],[1742383560000,55177.2,55178.5,55171.7,55178.4,0.007590000052005053],[1742383620000,55178.3,55180.5,55174.6,55179.8,0.016380000859498978],[1742383680000,55180.9,55192.6,55176.7,55190.8,0.014360000379383564],[1742383740000,55191.4,55196.8,55185,55196.4,0.014399999752640724],[1742383800000,55195.7,55197.4,55175.2,55186.4,0.01779000088572502],[1742383860000,55186.3,55192,55183,55191.6,0.01283000037074089],[1742383920000,55191.6,55192.3,55187.4,55189.5,0.008469999767839909],[1742383980000,55190.6,55199.3,55189.3,55189.9,0.02621999941766262],[1742384040000,55190.6,55192.9,55187.3,55187.5,0.03010999970138073],[1742384100000,55187.7,55187.7,55142.1,55143.5,0.0558600015938282],[1742384160000,55143,55156.5,55139.8,55154.5,0.025459999218583107],[1742384220000,55154.7,55157.9,55147.8,55151.4,0.02287999913096428],[1742384280000,55152.4,55180.3,55152.4,55171,0.023320000618696213],[1742384340000,55170.2,55176.9,55166.1,55166.1,0.015069999732077122],[1742384400000,55166.2,55175.3,55163.1,55165.8,0.008679999969899654],[1742384460000,55164.3,55165.3,55139,55140.8,0.014039999805390835],[1742384520000,55141,55142.1,55130.2,55132.9,0.016659999266266823],[1742384580000,55133.5,55133.5,55112.4,55120.4,0.012140000239014626],[1742384640000,55120.4,55137.1,55120.4,55131.7,0.012760000303387642],[1742384700000,55132.7,55138.3,55116.1,55118.3,0.015850000083446503],[1742384760000,55118.2,55130.4,55114.1,55129.6,0.013249999843537807],[1742384820000,55129.8,55133,55121.8,55124.9,0.009510000236332417],[1742384880000,55124.2,55139.1,55123.5,55138.6,0.00812000036239624],[1742384940000,55139,55144.6,55133.1,55134.1,0.009159999899566174],[1742385000000,55133.7,55140.9,55119.6,55119.6,0.01039000041782856],[1742385060000,55116.8,55125.2,55110.9,55116.8,0.013690000399947166],[1742385120000,55116.6,55123.1,55114.1,55114.4,0.010440000332891941],[1742385180000,55118.1,55127.5,55118.1,55123.1,0.01295000035315752],[1742385240000,55123.7,55136.1,55122.6,55133.7,0.013039999641478062],[1742385300000,55134.1,55142.7,55128.3,55129,0.009890000335872173],[1742385360000,55129.2,55140.3,55100.9,55123.8,0.02246999926865101],[1742385420000,55123.5,55141.2,55111.9,55114.7,0.04448999837040901],[1742385480000,55115.1,55140.2,55115.1,55127.9,0.026149999350309372],[1742385540000,55128.8,55132.1,55121.6,55131.7,0.014299999922513962],[1742385600000,55130.8,55130.8,55115.5,55120.2,0.046549998223781586],[1742385660000,55121.8,55140.1,55121.8,55136.3,0.03578000143170357],[1742385720000,55136.3,55138.3,55110,55116.9,0.038419999182224274],[1742385780000,55116.9,55123.4,55114,55118.4,0.025259999558329582],[1742385840000,55117.8,55121.9,55114.4,55120.1,0.01940000057220459],[1742385900000,55120.4,55123.7,55114,55116.6,0.012520000338554382],[1742385960000,55119.8,55132,55115.1,55125.6,0.016440000385046005],[1742386020000,55125.6,55128.4,55104,55104,0.022749999538064003],[1742386080000,55104.3,55110.6,55090.2,55097.5,0.04293999820947647],[1742386140000,55097.7,55105.8,55088,55092.2,0.05353999882936478],[1742386200000,55091.8,55103,55088.6,55093.4,0.03655000030994415],[1742386260000,55094,55104.5,55088.8,55095,0.030640000477433205],[1742386320000,55095.9,55102.2,55079.8,55099.3,0.055059999227523804],[1742386380000,55099.4,55105.9,55098.6,55102.5,0.014460000209510326],[1742386440000,55101.9,55102.6,55087.5,55088.9,0.02986999973654747],[1742386500000,55090.4,55092.1,55072.5,55088.7,0.03440000116825104],[1742386560000,55088.1,55091.1,55082.2,55090.7,0.02841999940574169],[1742386620000,55090.7,55095.8,55088.6,55092.4,0.03956000134348869],[1742386680000,55093.5,55100.3,55089.4,55097.9,0.03485000133514404],[1742386740000,55098.1,55104,55076.8,55082.4,0.045329999178647995],[1742386800000,55082.4,55092.1,55059.9,55062.9,0.06335999816656113],[1742386860000,55062.6,55069.6,55046,55069.6,0.06724999845027924],[1742386920000,55068.9,55072.1,55063.4,55068.3,0.05511999875307083],[1742386980000,55070.2,55075,55062.6,55074.4,0.02944999933242798],[1742387040000,55072.3,55085.5,55062,55064.2,0.04280000180006027],[1742387100000,55064,55082,55056,55080.6,0.023509999737143517],[1742387160000,55079.7,55088.4,55072.9,55072.9,0.04004000127315521],[1742387220000,55073.3,55081.8,55059.2,55068.3,0.041999999433755875],[1742387280000,55068.2,55075.4,55059.5,55062.7,0.04236000031232834],[1742387340000,55064.1,55066.1,55053.5,55058.4,0.03418999910354614],[1742387400000,55058.8,55080.3,55047.8,55058.9,0.056699998676776886],[1742387460000,55058.9,55073.5,55057.8,55072.6,0.025340000167489052],[1742387520000,55071.8,55093.9,55070.3,55080.9,0.02133999951183796],[1742387580000,55082.5,55098.2,55072.2,55074.6,0.025499999523162842],[1742387640000,55074.2,55097.4,55072.5,55096.9,0.034540001302957535],[1742387700000,55096.9,55104.8,55087.1,55101.2,0.039409998804330826],[1742387760000,55101.2,55110.6,55098.8,55109.5,0.017580000683665276],[1742387820000,55109.5,55117.5,55109.5,55116.2,0.021069999784231186],[1742387880000,55116,55122.5,55115.1,55121.7,0.026499999687075615],[1742387940000,55122.5,55126.6,55122.4,55122.5,0.023099999874830246],[1742388000000,55122.6,55124.5,55104.8,55118.4,0.03206000104546547],[1742388060000,55117.4,55118.5,55109.2,55113.8,0.023760000243782997],[1742388120000,55112.8,55114,55103.6,55108.1,0.03751000016927719],[1742388180000,55107.3,55107.9,55096.4,55101.7,0.03180000185966492],[1742388240000,55101.6,55108.9,55091.2,55103.7,0.04100999981164932],[1742388300000,55103.7,55126.5,55098.1,55121.4,0.031599998474121094],[1742388360000,55121.5,55137.7,55121.5,55128.2,0.032749999314546585],[1742388420000,55128.7,55136.4,55117.7,55117.8,0.036079999059438705],[1742388480000,55118.5,55118.5,55101.3,55103.1,0.03796999901533127],[1742388540000,55102.6,55116.4,55097.8,55097.8,0.03589000180363655],[1742388600000,55097.6,55097.9,55073.2,55074.9,0.05136999860405922],[1742388660000,55076.2,55083.1,55072.2,55082.4,0.03109000064432621],[1742388720000,55082.6,55089.9,55078.1,55087.6,0.03150000050663948],[1742388780000,55088.2,55091.5,55079.9,55080.6,0.021050000563263893],[1742388840000,55080.3,55081.8,55062.7,55064,0.029829999431967735],[1742388900000,55063.6,55077.7,55062.3,55075.3,0.04058000072836876],[1742388960000,55075.7,55079.2,55069.3,55074.4,0.05187999829649925],[1742389020000,55074.6,55077,55068.4,55068.5,0.05110999941825867],[1742389080000,55067.2,55077.3,55063.3,55070,0.043460000306367874],[1742389140000,55072.9,55078.5,55061.3,55063.7,0.050269998610019684],[1742389200000,55063.1,55067.9,55035.9,55044.9,0.07698000222444534],[1742389260000,55044.9,55053.3,55038.8,55051.2,0.06201000139117241],[1742389320000,55050.2,55062.8,55047.2,55054.9,0.030419999733567238],[1742389380000,55054.7,55068.3,55054.7,55065,0.03671000152826309],[1742389440000,55064.6,55075,55060.7,55067.8,0.024550000205636024],[1742389500000,55068.7,55072.6,55057.7,55072,0.026669999584555626],[1742389560000,55071.1,55072.9,55060.9,55065.1,0.03553000092506409],[1742389620000,55063.7,55064.9,55031.1,55031.2,0.04258999973535538],[1742389680000,55031.1,55033.5,55008.5,55013,0.06961999833583832],[1742389740000,55012,55022.2,54995.4,55021,0.07261999696493149],[1742389800000,55021.4,55022,55003,55007.2,0.08698000013828278],[1742389860000,55010.2,55026.4,55008.8,55009.7,0.025350000709295273],[1742389920000,55007.7,55017.2,54996.8,55004.5,0.038350000977516174],[1742389980000,55004.7,55011.7,55002.2,55002.9,0.04436999931931496],[1742390040000,55002.9,55005.4,54991.8,54994,0.07631000131368637],[1742390100000,54992.7,55027.4,54980.1,55024,0.06992000341415405],[1742390160000,55023.4,55045.8,55023.4,55034.1,0.025539999827742577],[1742390220000,55034.1,55045.6,55030.9,55037.1,0.025919999927282333],[1742390280000,55037.2,55042.9,55017.8,55028.6,0.0232900008559227],[1742390340000,55028.2,55050.1,55028.2,55049.5,0.0225600004196167],[1742390400000,55050,55054,55035,55036.5,0.02548000030219555],[1742390460000,55035.8,55057.8,55025.9,55029.1,0.03147000074386597],[1742390520000,55029.1,55046,55018,55044.6,0.028629999607801437],[1742390580000,55044.6,55054.8,55032.4,55043.5,0.02044999971985817],[1742390640000,55043.7,55045.8,55030,55030,0.018769999966025352],[1742390700000,55029,55038.6,55024.1,55030.4,0.013530000112950802],[1742390760000,55029.9,55035.4,55023.7,55026.3,0.016990000382065773],[1742390820000,55028.1,55032.3,55017.9,55028,0.016270000487565994],[1742390880000,55027.7,55036.9,55024.9,55033.8,0.014739999547600746],[1742390940000,55033.5,55040.1,55018.2,55023.9,0.022690000012516975],[1742391000000,55022.6,55042.3,55021.8,55034.7,0.04611999914050102],[1742391060000,55035.9,55042.1,55003.7,55013.3,0.050859998911619186],[1742391120000,55014.6,55014.6,54982.2,54996.8,0.04520000144839287],[1742391180000,54995.9,55008.8,54953.6,54978.3,0.03866000100970268],[1742391240000,54976.9,54999.1,54967.9,54978.2,0.042399998754262924],[1742391300000,54978.2,54999.6,54974.7,54987.1,0.030540000647306442],[1742391360000,54986.2,54986.2,54944.7,54947.4,0.03979000076651573],[1742391420000,54947.1,54968,54939.6,54941.4,0.04633999988436699],[1742391480000,54941,54957.5,54935.8,54947.7,0.046379998326301575],[1742391540000,54947.4,54985.9,54938.7,54984.8,0.03717000037431717],[1742391600000,54985.3,55017.2,54982.7,54992.5,0.047860000282526016],[1742391660000,54991.7,54992.1,54961.4,54979.5,0.04806999862194061],[1742391720000,54978.6,54999.3,54977.9,54991.3,0.06731999665498734],[1742391780000,54990.6,55007.8,54982.4,54986.9,0.0509600006043911],[1742391840000,54986.6,55005.6,54983.8,54993,0.057909999042749405],[1742391900000,54992.9,55007,54981.9,54986.8,0.07642000168561935],[1742391960000,54987.3,55001.3,54981.3,54982.4,0.07672999799251556],[1742392020000,54982.6,55003.3,54982.6,54998.7,0.04458000138401985],[1742392080000,54998.4,55029.3,54997,55004.8,0.05378999933600426],[1742392140000,55005,55030.8,55005,55026.8,0.0320499986410141],[1742392200000,55028,55039.3,55015.5,55024.5,0.05542000010609627],[1742392260000,55024.5,55045.5,55021.3,55041.5,0.033560000360012054],[1742392320000,55042.2,55062.8,55038.1,55061.5,0.05282000079751015],[1742392380000,55062.2,55067.6,55055.8,55062,0.07845000177621841],[1742392440000,55059.9,55095.2,55059.8,55082.9,0.07941000163555145],[1742392500000,55082.8,55090.8,55068.5,55082.8,0.04261999949812889],[1742392560000,55082.5,55101.5,55079.1,55092.9,0.03706999868154526],[1742392620000,55092.5,55098.3,55071.7,55082.1,0.03370999917387962],[1742392680000,55081.5,55097.8,55070.5,55087.6,0.026520000770688057],[1742392740000,55086.9,55092.9,55061.8,55063.6,0.029829999431967735],[1742392800000,55066.5,55066.5,55027.3,55031.7,0.047269999980926514],[1742392860000,55032.1,55036.5,55013.2,55035.5,0.051910001784563065],[1742392920000,55036.2,55046.7,55025,55028.5,0.023930000141263008],[1742392980000,55028.9,55036.3,55010.2,55015,0.02621999941766262],[1742393040000,55015.6,55016.6,54982.2,54990,0.05663999915122986],[1742393100000,54990.6,55003.9,54976.1,54986.9,0.04428999871015549],[1742393160000,54986.8,55007.7,54978.2,55007.7,0.03440999984741211],[1742393220000,55012.2,55012.2,54975,54983.3,0.024819999933242798],[1742393280000,54984.3,55007.8,54978.2,54996.2,0.02628999948501587],[1742393340000,54996.5,55010,54985.2,54995.7,0.04374999925494194],[1742393400000,54996.8,55007,54990.3,54995.3,0.03976999968290329],[1742393460000,54995.3,55005.3,54988.5,55000.8,0.03691000118851662],[1742393520000,55000.2,55016.2,54995.8,55010.1,0.03156999871134758],[1742393580000,55010.3,55013.3,54991.8,54991.8,0.038100000470876694],[1742393640000,54991.1,55011.7,54991.1,55008.8,0.05150999873876572],[1742393700000,55008.4,55025.8,55007.6,55014,0.04033000022172928],[1742393760000,55014.1,55026.4,55001.2,55001.5,0.03390999883413315],[1742393820000,55001.7,55020.4,54991.5,55017.3,0.021649999544024467],[1742393880000,55017.7,55017.7,54983.7,54984,0.025049999356269836],[1742393940000,54985.2,54986.5,54958.4,54959,0.04019999876618385],[1742394000000,54959.1,54979.5,54954.7,54969.2,0.04464999958872795],[1742394060000,54966.7,54982.4,54959.2,54969.5,0.028459999710321426],[1742394120000,54969.2,54978.8,54943,54944.2,0.028149999678134918],[1742394180000,54944.1,54969.7,54926,54967.1,0.036729998886585236],[1742394240000,54967.6,54979.8,54965.6,54974.3,0.025609999895095825],[1742394300000,54974.3,54979.9,54955.8,54973.4,0.02198999933898449],[1742394360000,54974.4,54987.6,54970.6,54974.2,0.02287999913096428],[1742394420000,54975,54987.5,54973.8,54977.8,0.02273000031709671],[1742394480000,54977.5,54987.3,54969,54986.6,0.0251499991863966],[1742394540000,54986.6,54995.2,54982.5,54992.5,0.02247999981045723],[1742394600000,54992.7,55002.9,54980.2,54991.9,0.057829998433589935],[1742394660000,54990.6,55002.3,54961.8,54961.8,0.044860001653432846],[1742394720000,54961.9,54967.2,54941.2,54945.5,0.05220000073313713],[1742394780000,54940.6,54940.6,54914.5,54924.8,0.04267000034451485],[1742394840000,54926.5,54946.4,54911.3,54944.7,0.04104999825358391],[1742394900000,54945.2,54954.2,54941.2,54946.8,0.020260000601410866],[1742394960000,54951.7,54962.4,54943.9,54945,0.02271999977529049],[1742395020000,54945.8,54945.8,54930.4,54930.9,0.018859999254345894],[1742395080000,54930.1,54951.8,54927.5,54943.8,0.022760000079870224],[1742395140000,54942.6,54957.3,54935.2,54954.7,0.02143000066280365],[1742395200000,54954,54957.5,54949.3,54952.2,0.02199999988079071],[1742395260000,54948.5,54957.2,54944.7,54948.3,0.016839999705553055],[1742395320000,54948.7,54959.7,54940.3,54958.4,0.021880000829696655],[1742395380000,54958.4,54958.4,54941.8,54951,0.022840000689029694],[1742395440000,54950.4,54963.2,54942.6,54958.6,0.03027000091969967],[1742395500000,54958.2,54970.5,54953.7,54958.9,0.030640000477433205],[1742395560000,54958.2,54972.2,54956.6,54965.5,0.02710999920964241],[1742395620000,54965.3,54970.1,54941.7,54942.5,0.0384799987077713],[1742395680000,54942.2,54952.1,54942.2,54943.6,0.05347000062465668],[1742395740000,54942.6,54950,54933.8,54945.7,0.029580000787973404],[1742395800000,54945.4,54957.9,54937,54945.9,0.01899000070989132],[1742395860000,54946.3,54953.4,54944.7,54951.8,0.0279300007969141],[1742395920000,54951.3,54954.2,54939.3,54944.5,0.025750000029802322],[1742395980000,54944.6,54950.8,54935,54935.4,0.029410000890493393],[1742396040000,54934.5,54940.2,54932.1,54938.3,0.03454999998211861],[1742396100000,54937.4,54949,54924.2,54930.1,0.044769998639822006],[1742396160000,54930.5,54931.3,54924,54927.6,0.029190000146627426],[1742396220000,54928.2,54934.8,54923.1,54934.3,0.0523499995470047],[1742396280000,54932.6,54942.4,54930.2,54938.3,0.07656999677419662],[1742396340000,54937.9,54950.7,54937.3,54947.4,0.06739000231027603],[1742396400000,54948.6,54955.1,54930.5,54942.5,0.038440000265836716],[1742396460000,54942.5,54973.7,54942.5,54967.6,0.03454999998211861],[1742396520000,54968,54970.3,54954.7,54967.4,0.030570000410079956],[1742396580000,54967,54967.8,54956.2,54963.5,0.02370000071823597],[1742396640000,54963.7,54965.1,54950.1,54955.7,0.02387000061571598],[1742396700000,54956.2,54969.7,54952.2,54964.4,0.01785000041127205],[1742396760000,54963.7,54964.3,54939,54944.6,0.04493999853730202],[1742396820000,54944.5,54969.2,54943.1,54956.6,0.04805999994277954],[1742396880000,54957.5,54980.6,54956.7,54977.4,0.02686000056564808],[1742396940000,54977.4,54984.8,54959.4,54970.7,0.04805000126361847],[1742397000000,54970.6,54980.5,54963.7,54972.5,0.04918000102043152],[1742397060000,54972.1,54979.2,54956.1,54975.8,0.08731000125408173],[1742397120000,54975.6,54988.3,54972.3,54986.7,0.08659999817609787],[1742397180000,54986.7,55014.1,54986.7,55004.2,0.09905999898910522],[1742397240000,55004.8,55020.5,55003.6,55020.4,0.07385999709367752],[1742397300000,55022.5,55040.4,55003.7,55006.9,0.06448999792337418],[1742397360000,55006.5,55008.5,54993.7,55003.2,0.06972000002861023],[1742397420000,55003.4,55021.2,55003.4,55018.8,0.07624000310897827],[1742397480000,55018.7,55037.6,55016.9,55031.5,0.048420000821352005],[1742397540000,55031.5,55040,55024.2,55039.1,0.06084999814629555],[1742397600000,55039,55045.2,55025.5,55029.7,0.056529998779296875],[1742397660000,55029.8,55041.9,55029.8,55040.3,0.0501599982380867],[1742397720000,55040.3,55049.6,55033.4,55034.7,0.04211999848484993],[1742397780000,55035.3,55044.1,55029.9,55044,0.03454999998211861],[1742397840000,55045.4,55054.4,55042.9,55051.1,0.037700001150369644],[1742397900000,55051.4,55063.6,55051,55055.6,0.05144999921321869],[1742397960000,55057.6,55063.1,55043.5,55043.5,0.06524000316858292],[1742398020000,55043.4,55046,55027.9,55028.1,0.033629998564720154],[1742398080000,55028.7,55035.6,55023.2,55035.2,0.04408999904990196],[1742398140000,55035.9,55041.4,55030.7,55036.1,0.014109999872744083],[1742398200000,55035.9,55038,55022.3,55023.9,0.023259999230504036],[1742398260000,55024.9,55038.7,55020.8,55036.7,0.013880000449717045],[1742398320000,55038.3,55052.1,55035.7,55042,0.02889000065624714],[1742398380000,55042.1,55055.9,55041.8,55055.2,0.03392999991774559],[1742398440000,55054.9,55061.8,55045.1,55046.8,0.015569999814033508],[1742398500000,55047.5,55053.5,55040.1,55044.9,0.015969999134540558],[1742398560000,55045.4,55049.9,55040.8,55044.8,0.011429999954998493],[1742398620000,55045.3,55048.6,55025.5,55025.8,0.025280000641942024],[1742398680000,55025.6,55046.4,55022.8,55042.9,0.017349999397993088],[1742398740000,55043.3,55043.3,55025.1,55038.1,0.015010000206530094],[1742398800000,55036.9,55045.3,55034.5,55043.1,0.013580000028014183],[1742398860000,55041.5,55046,55038.5,55044.2,0.013089999556541443],[1742398920000,55044.2,55044.5,55023.2,55029.9,0.01924999989569187],[1742398980000,55028.6,55028.6,55014.7,55024.8,0.025359999388456345],[1742399040000,55025.4,55025.4,55009.7,55014.9,0.02256999909877777],[1742399100000,55014.9,55033.9,55013.9,55033.9,0.026440000161528587],[1742399160000,55033.8,55052.2,55033.6,55048,0.021940000355243683],[1742399220000,55050.1,55054.4,55032.6,55035.4,0.017650000751018524],[1742399280000,55037.7,55040.5,55029.8,55037.7,0.02776999957859516],[1742399340000,55038.9,55052.3,55038.9,55048.8,0.023469999432563782],[1742399400000,55048.8,55055.6,55044.9,55051.3,0.02459000051021576],[1742399460000,55051.2,55060.3,55047.8,55056.2,0.02239999920129776],[1742399520000,55056.8,55057.3,55044,55045.8,0.017149999737739563],[1742399580000,55047,55050.6,55042.8,55045.4,0.013679999858140945],[1742399640000,55046.5,55047,55037.9,55045.8,0.013910000212490559],[1742399700000,55044.5,55047.1,55038.4,55039.8,0.011989999562501907],[1742399760000,55040.4,55044.2,55024.4,55040.1,0.0200399998575449],[1742399820000,55040.2,55041.6,55025.7,55035.4,0.019869999960064888],[1742399880000,55035,55041.1,55026,55039,0.021889999508857727],[1742399940000,55039.6,55043.8,55035.6,55042.7,0.030519999563694],[1742400000000,55041.9,55060.8,55039.3,55059.5,0.026820000261068344],[1742400060000,55059.5,55092.6,55059.5,55092.3,0.03711999952793121],[1742400120000,55092.6,55098,55081.8,55094,0.0364300012588501],[1742400180000,55094,55108.3,55087.9,55102.7,0.02047000080347061],[1742400240000,55100.5,55107.2,55098,55106.7,0.02459000051021576],[1742400300000,55106.6,55128.7,55106.1,55123.9,0.03288000077009201],[1742400360000,55123.2,55138.8,55120.5,55130.1,0.03451000154018402],[1742400420000,55130,55136.5,55115.3,55115.9,0.03101000003516674],[1742400480000,55114.4,55118.2,55110.9,55115.2,0.029079999774694443],[1742400540000,55115.2,55123.2,55107.4,55118.3,0.02539999969303608],[1742400600000,55118.3,55134.6,55118.3,55124.6,0.02394000068306923],[1742400660000,55121.1,55138.2,55119.1,55133.2,0.03036000020802021],[1742400720000,55133.5,55149.7,55129.2,55142,0.029100000858306885],[1742400780000,55141.4,55152.8,55139.8,55146,0.027400000020861626],[1742400840000,55146.4,55149.4,55119.7,55122.8,0.028370000422000885],[1742400900000,55122.7,55130.1,55121.6,55122.6,0.018799999728798866],[1742400960000,55123.1,55128.6,55108,55126.8,0.015110000036656857],[1742401020000,55127.2,55148.5,55123.9,55143.6,0.0581899993121624],[1742401080000,55143.3,55150.2,55141.4,55148.7,0.04927000030875206],[1742401140000,55149.1,55150.4,55135.6,55140.4,0.0611799992620945],[1742401200000,55140.4,55146,55133.6,55134.6,0.04575999826192856],[1742401260000,55135.3,55155.1,55134.9,55146.3,0.04918999969959259],[1742401320000,55145.6,55146.8,55134.1,55136,0.021859999746084213],[1742401380000,55136.3,55145.2,55132.2,55145.2,0.02370000071823597],[1742401440000,55145,55164.1,55141.7,55151.7,0.023180000483989716],[1742401500000,55151.2,55158.1,55147.9,55154.7,0.017020000144839287],[1742401560000,55154.5,55159.6,55143.4,55147.2,0.016860000789165497],[1742401620000,55146.5,55167.9,55145.3,55149.9,0.021390000358223915],[1742401680000,55152.5,55152.5,55137.7,55138.6,0.01776999980211258],[1742401740000,55139.4,55142.5,55134.3,55135.7,0.016759999096393585],[1742401800000,55135.8,55151.2,55135.8,55149.9,0.011710000224411488],[1742401860000,55151.5,55153.7,55143.7,55143.7,0.008139999583363533],[1742401920000,55142.5,55149.3,55132.7,55133.1,0.010970000177621841],[1742401980000,55131.7,55133,55124.2,55127.3,0.010339999571442604],[1742402040000,55127.2,55138,55126.7,55137.5,0.010010000318288803],[1742402100000,55136.6,55136.6,55120.7,55126.6,0.01408000010997057],[1742402160000,55127.2,55129.4,55115.3,55115.7,0.013140000402927399],[1742402220000,55114.8,55123.9,55110.4,55114.1,0.009789999574422836],[1742402280000,55113.9,55114,55099.1,55101.2,0.012690000236034393],[1742402340000,55102.4,55112.3,55102.4,55109.7,0.008030000142753124],[1742402400000,55110.4,55113.8,55107.1,55113.2,0.016620000824332237],[1742402460000,55112.1,55118.8,55107.9,55110.5,0.01606000028550625],[1742402520000,55110.9,55111.9,55088.8,55093.1,0.020020000636577606],[1742402580000,55093.7,55098.7,55084.3,55089.6,0.01924999989569187],[1742402640000,55089.6,55091.5,55083,55088.4,0.016529999673366547],[1742402700000,55090.9,55094.7,55088.1,55093.6,0.01209999993443489],[1742402760000,55092.9,55105.1,55092.9,55101.6,0.021560000255703926],[1742402820000,55100.7,55103.8,55090.2,55090.4,0.02085000090301037],[1742402880000,55090.4,55095.9,55087,55091.3,0.025599999353289604],[1742402940000,55091.2,55093.9,55079,55079.3,0.013860000297427177],[1742403000000,55079.5,55080.8,55066.7,55067.8,0.016759999096393585],[1742403060000,55072.2,55074.2,55045.5,55049.8,0.02160000056028366],[1742403120000,55048.6,55052.8,55039.9,55050,0.013159999623894691],[1742403180000,55049.5,55062.1,55037.2,55039.9,0.014700000174343586],[1742403240000,55040.1,55054.3,55038.9,55050.6,0.010239999741315842],[1742403300000,55051.5,55067,55042.6,55061.7,0.011070000007748604],[1742403360000,55061.9,55068.4,55059.4,55066.3,0.011049999855458736],[1742403420000,55066.3,55066.3,55056.4,55066.2,0.009750000201165676],[1742403480000,55067.3,55070.6,55064.1,55064.1,0.012319999746978283],[1742403540000,55063.8,55066.1,55059.2,55063.8,0.02102000080049038],[1742403600000,55065,55066.6,55028.5,55028.5,0.01689000055193901],[1742403660000,55028.5,55054.3,55028.4,55041.5,0.030470000579953194],[1742403720000,55042.1,55047.8,55037,55047.6,0.020589999854564667],[1742403780000,55047.5,55062.2,55045.8,55062.2,0.01286999974399805],[1742403840000,55068.5,55076.6,55062.9,55074.5,0.020260000601410866],[1742403900000,55075,55076.2,55062.2,55068.1,0.01730000041425228],[1742403960000,55067.9,55072.9,55059.4,55060.2,0.012210000306367874],[1742404020000,55060.3,55061,55050,55050.9,0.008799999952316284],[1742404080000,55051.3,55060.8,55044.4,55044.6,0.013489999808371067],[1742404140000,55044.9,55048.5,55038.4,55047,0.022579999640583992],[1742404200000,55048.2,55061.4,55048.1,55051.1,0.03198999911546707],[1742404260000,55050.9,55058.2,55044.7,55056.7,0.025299999862909317],[1742404320000,55056.7,55063.9,55055.9,55060,0.020969999954104424],[1742404380000,55060,55089.5,55056.6,55089.5,0.017489999532699585],[1742404440000,55089.2,55089.2,55075.9,55083.8,0.016610000282526016],[1742404500000,55083.3,55106.4,55071.6,55091.4,0.01759999990463257],[1742404560000,55090.1,55102.6,55089.9,55098.7,0.021859999746084213],[1742404620000,55098.1,55104,55084.3,55088.3,0.019589999690651894],[1742404680000,55088.2,55092.8,55080.1,55081.1,0.01916000060737133],[1742404740000,55081.2,55087.1,55078.6,55082.2,0.01754000037908554],[1742404800000,55083.2,55089.1,55077.1,55085.1,0.013199999928474426],[1742404860000,55089.1,55092.5,55077.7,55077.7,0.013969999738037586],[1742404920000,55078.7,55078.7,55062.2,55073,0.018710000440478325],[1742404980000,55074,55086.2,55071.5,55084.6,0.014290000312030315],[1742405040000,55084.4,55092.6,55078,55087.7,0.01484999991953373],[1742405100000,55087.9,55095.7,55078.3,55086.2,0.019260000437498093],[1742405160000,55088.6,55108.1,55086.4,55106.1,0.026920000091195107],[1742405220000,55106.1,55112.4,55098.1,55100,0.01988000050187111],[1742405280000,55100.6,55106.8,55081.6,55091.3,0.020169999450445175],[1742405340000,55090,55111.2,55090,55106.8,0.021779999136924744],[1742405400000,55107.1,55119.6,55104.1,55112.4,0.016829999163746834],[1742405460000,55112.9,55117.8,55105.4,55115,0.02266000024974346],[1742405520000,55114.6,55114.7,55103.5,55107.1,0.01331000030040741],[1742405580000,55105.1,55105.9,55095.5,55100,0.012539999559521675],[1742405640000,55100.4,55100.7,55091.6,55099.2,0.010889999568462372],[1742405700000,55100,55103.4,55088.9,55088.9,0.011490000411868095],[1742405760000,55088.8,55090.8,55082.3,55087.5,0.011070000007748604],[1742405820000,55086.9,55092.4,55080.9,55086.8,0.01355000026524067],[1742405880000,55086.6,55089.5,55079.4,55085,0.018279999494552612],[1742405940000,55083.4,55089.5,55081.7,55084.5,0.014259999617934227],[1742406000000,55085.9,55086.4,55073.9,55076.6,0.025529999285936356],[1742406060000,55076.6,55078.3,55070.4,55071.6,0.04782000184059143],[1742406120000,55070.9,55074.2,55054.6,55069.9,0.04134000092744827],[1742406180000,55071.4,55082.4,55069,55079.4,0.019509999081492424],[1742406240000,55079.3,55080.8,55068.2,55076.5,0.017489999532699585],[1742406300000,55077.6,55079.2,55071.7,55072.9,0.012649999931454659],[1742406360000,55072.3,55072.7,55060,55066.4,0.018479999154806137],[1742406420000,55066.9,55067.2,55057.6,55060.1,0.014010000042617321],[1742406480000,55060.7,55070.6,55057,55062.1,0.02143999934196472],[1742406540000,55062.8,55076.4,55060.2,55071.6,0.017890000715851784],[1742406600000,55072,55077.8,55068,55074.5,0.01561999972909689],[1742406660000,55073.8,55081.1,55067.4,55077.1,0.01792999915778637],[1742406720000,55076.1,55081,55069.6,55070.8,0.01924999989569187],[1742406780000,55071.1,55072.1,55066.4,55068.5,0.017160000279545784],[1742406840000,55068.5,55072,55055.2,55060.7,0.02101000025868416],[1742406900000,55060.3,55075.5,55060.3,55075.5,0.02232999913394451],[1742406960000,55075.4,55082.6,55070.8,55080.8,0.005169999785721302],[1742407020000,55080.2,55080.2,55067,55073.6,0.012210000306367874],[1742407080000,55072.9,55073.2,55058.4,55061.5,0.019689999520778656],[1742407140000,55062.2,55062.3,54998.4,54998.4,0.032340001314878464],[1742407200000,55002.3,55091.3,54980.5,55051.8,0.034040000289678574],[1742407260000,55058.3,55085.5,55037.2,55043.9,0.0386199988424778],[1742407320000,55043.1,55085.3,55038.2,55072.8,0.03152000159025192],[1742407380000,55076.4,55086.7,55062.6,55071.7,0.02266000024974346],[1742407440000,55074.2,55077.3,55026.4,55048.3,0.021449999883770943],[1742407500000,55048.3,55076.7,55040.1,55070.7,0.026399999856948853],[1742407560000,55075.2,55099.2,55063.7,55084.4,0.02816000021994114],[1742407620000,55081.9,55131.2,55078.6,55131.2,0.01792999915778637],[1742407680000,55130.1,55141.1,55096.5,55105.3,0.019579999148845673],[1742407740000,55103.3,55114.5,55098.3,55113.6,0.027060000225901604],[1742407800000,55114.4,55118.5,55090.2,55115.5,0.030579999089241028],[1742407860000,55113.8,55120.3,55075.6,55075.6,0.030629999935626984],[1742407920000,55079.1,55088.8,55063.3,55088.8,0.03116999939084053],[1742407980000,55094,55132.1,55092.6,55120.9,0.03135000169277191],[1742408040000,55120.8,55126.3,55114.3,55121.1,0.027939999476075172],[1742408100000,55121.5,55122.3,55100.4,55116.5,0.02419999986886978],[1742408160000,55116.5,55134.2,55115.7,55127.6,0.028049999848008156],[1742408220000,55127.7,55157.1,55127.7,55149.7,0.025629999116063118],[1742408280000,55149.5,55155.4,55138.9,55147,0.024210000410676003],[1742408340000,55146.7,55150.6,55135.6,55139.6,0.02418000064790249],[1742408400000,55138.7,55140.2,55126.9,55132.9,0.022520000115036964],[1742408460000,55133.6,55150.3,55130.2,55142.5,0.019029999151825905],[1742408520000,55142,55154.8,55131.3,55148.3,0.020570000633597374],[1742408580000,55148.5,55153.1,55129.8,55144.6,0.022360000759363174],[1742408640000,55144.2,55160.2,55139.7,55147.5,0.029500000178813934],[1742408700000,55150.5,55152.2,55112.9,55122.8,0.032329998910427094],[1742408760000,55118.2,55128.3,55113,55119.6,0.030579999089241028],[1742408820000,55120.2,55123.9,55101.8,55107.4,0.0254100002348423],[1742408880000,55107.9,55114.1,55097.4,55099.7,0.027720000594854355],[1742408940000,55103.3,55115.5,55099.4,55106.8,0.02442000061273575],[1742409000000,55104.9,55117,55104.9,55115.3,0.02232999913394451],[1742409060000,55113.7,55122.6,55107.6,55111.8,0.024310000240802765],[1742409120000,55116.5,55133,55112.9,55125.3,0.029810000211000443],[1742409180000,55124.6,55131.4,55111.1,55131.4,0.02662000060081482],[1742409240000,55131.5,55136.5,55121.5,55132.7,0.029589999467134476],[1742409300000,55134.4,55143.8,55125.2,55134.1,0.02848999947309494],[1742409360000,55133.3,55192.3,55133.3,55186.8,0.028929999098181725],[1742409420000,55184.5,55199.2,55164.6,55187.3,0.025189999490976334],[1742409480000,55187.3,55199.1,55148.2,55169.2,0.022770000621676445],[1742409540000,55169.8,55188.7,55160,55173.6,0.02232999913394451],[1742409600000,55172.5,55176,55151.5,55158.3,0.02133999951183796],[1742409660000,55162.2,55191.7,55162,55178.2,0.0218299999833107],[1742409720000,55178.7,55181.2,55136.8,55168,0.026510000228881836],[1742409780000,55167.7,55174.5,55144.8,55150.5,0.025520000606775284],[1742409840000,55151.8,55163.1,55143.6,55145.1,0.01947000063955784],[1742409900000,55146.9,55148.7,55111.1,55120.9,0.022439999505877495],[1742409960000,55125.7,55131.5,55111.5,55112.2,0.021560000255703926],[1742410020000,55111.2,55134.7,55102,55131.7,0.02046000026166439],[1742410080000,55131.9,55160.7,55128.4,55155.4,0.016170000657439232],[1742410140000,55156.2,55158.5,55125,55125,0.013860000297427177],[1742410200000,55124.7,55128.2,55092.9,55099.4,0.018699999898672104],[1742410260000,55098.3,55103.5,55065,55079.6,0.01826000027358532],[1742410320000,55079.2,55099.6,55068.5,55092.4,0.015289999544620514],[1742410380000,55093.7,55110.3,55091.4,55108,0.01583999954164028],[1742410440000,55106.4,55121,55099.5,55116.1,0.01408000010997057],[1742410500000,55115.5,55138.9,55110.3,55138.9,0.012430000118911266],[1742410560000,55137.6,55159.2,55137.1,55156,0.021059999242424965],[1742410620000,55157.2,55166.5,55148.6,55158,0.020679999142885208],[1742410680000,55158,55171.3,55155.5,55168.1,0.019829999655485153],[1742410740000,55172.3,55172.3,55134.9,55140.8,0.016599999740719795],[1742410800000,55144.8,55164,55135.6,55148.2,0.08669000118970871],[1742410860000,55147.1,55159.6,55138.1,55158.9,0.08651000261306763],[1742410920000,55159,55175.4,55150.5,55157.9,0.07661999762058258],[1742410980000,55158.8,55176.4,55157.1,55164.8,0.04992000013589859],[1742411040000,55164.2,55172.3,55156.2,55157,0.03644999861717224],[1742411100000,55159,55160.3,55141.6,55150,0.06853000074625015],[1742411160000,55150.1,55157.6,55136.6,55147,0.07541000097990036],[1742411220000,55147,55159.8,55140.4,55147.7,0.07372000068426132],[1742411280000,55149,55157.7,55139.6,55146.1,0.060509998351335526],[1742411340000,55147.9,55173.7,55146,55168.3,0.07733999937772751],[1742411400000,55166.4,55214,55162.7,55203.6,0.05201999843120575],[1742411460000,55205.1,55205.1,55157.2,55158.8,0.030079999938607216],[1742411520000,55158.9,55170.9,55148.8,55154.5,0.028270000591874123],[1742411580000,55156.7,55172.8,55153.1,55154.3,0.028839999809861183],[1742411640000,55153.3,55163.3,55137.7,55163.3,0.03350000083446503],[1742411700000,55163.4,55170,55151.4,55168.5,0.06757000088691711],[1742411760000,55170.1,55192,55168.7,55186.1,0.0700799971818924],[1742411820000,55184,55211.9,55179.6,55192.9,0.0670899972319603],[1742411880000,55192,55194.3,55174.2,55187,0.0861700028181076],[1742411940000,55187.5,55188,55154.2,55157.6,0.05245999991893768],[1742412000000,55159.5,55160.4,55128.6,55132,0.02542000077664852],[1742412060000,55132.5,55136,55110,55135.9,0.026040000841021538],[1742412120000,55134.8,55143.3,55108.5,55111.1,0.02426999993622303],[1742412180000,55110.7,55145.6,55109.6,55142.3,0.028759999200701714],[1742412240000,55142.5,55180.3,55140.8,55174.7,0.026650000363588333],[1742412300000,55174.9,55175.9,55149.9,55158.2,0.02694999985396862],[1742412360000,55159.1,55172.3,55152.8,55168.7,0.029969999566674232],[1742412420000,55168.9,55169.4,55135.3,55150.8,0.03109000064432621],[1742412480000,55150.8,55163.2,55145,55160.6,0.03857000172138214],[1742412540000,55160.5,55165.8,55148.1,55148.1,0.026669999584555626],[1742412600000,55146.1,55183,55146.1,55179,0.0429299995303154],[1742412660000,55179.6,55187.1,55173.1,55183.6,0.04447999969124794],[1742412720000,55182.8,55197.2,55181,55185.4,0.03305999934673309],[1742412780000,55183.8,55198.1,55182.6,55190.4,0.02783999964594841],[1742412840000,55190.4,55197.4,55185.9,55194.5,0.025539999827742577],[1742412900000,55194.4,55202.8,55192.3,55200.7,0.029510000720620155],[1742412960000,55200.8,55203,55190.9,55197.6,0.02580999955534935],[1742413020000,55198.1,55199.8,55183.2,55191.9,0.023429999127984047],[1742413080000,55192,55202.9,55186.4,55192.9,0.023649999871850014],[1742413140000,55192.8,55209.9,55190.3,55200.8,0.027170000597834587],[1742413200000,55199.8,55207.1,55192.4,55195.4,0.02607000060379505],[1742413260000,55197,55201.3,55187.3,55199.7,0.02419999986886978],[1742413320000,55203.7,55204.5,55190.4,55192,0.025849999859929085],[1742413380000,55192.4,55193.9,55184.8,55191.8,0.027720000594854355],[1742413440000,55191.6,55196.1,55184.1,55191.6,0.02758999913930893],[1742413500000,55193.4,55197.8,55191.3,55194.1,0.04966999962925911],[1742413560000,55191.9,55197.2,55179.4,55183.9,0.0327799990773201],[1742413620000,55183.9,55201.8,55181.6,55198.9,0.04503000155091286],[1742413680000,55197.3,55201.6,55185.3,55189.4,0.04016999900341034],[1742413740000,55189.5,55197.5,55180.6,55186.8,0.04885999858379364],[1742413800000,55184.7,55198.7,55176.8,55194,0.05235999822616577],[1742413860000,55195.3,55200.7,55193.3,55198.4,0.08597999811172485],[1742413920000,55198.6,55200.6,55186.7,55195.7,0.06790000200271606],[1742413980000,55195.7,55214.9,55195.7,55214.4,0.04977000132203102],[1742414040000,55214.5,55215,55205.7,55211.8,0.05107999965548515],[1742414100000,55213.3,55222.5,55203.9,55204.5,0.07560999691486359],[1742414160000,55206,55215,55204.5,55207.9,0.03579000011086464],[1742414220000,55206.9,55207.6,55184.7,55186.5,0.05237000063061714],[1742414280000,55187.6,55200.8,55183.8,55199,0.04608000069856644],[1742414340000,55197.3,55205.1,55194.1,55196,0.04645000025629997],[1742414400000,55197.9,55200.6,55188.6,55192.5,0.01962999999523163],[1742414460000,55192.9,55195.7,55184.4,55184.4,0.016939999535679817],[1742414520000,55184.5,55194,55183.2,55194,0.015879999846220016],[1742414580000,55194.8,55202,55188.7,55190.8,0.009379999712109566],[1742414640000,55190.6,55202.9,55190.3,55202.5,0.009259999729692936],[1742414700000,55202.1,55202.1,55177.2,55177.5,0.02060999907553196],[1742414760000,55177.4,55182.9,55170.1,55174.3,0.027990000322461128],[1742414820000,55174.1,55177.3,55172.7,55174.5,0.012849999591708183],[1742414880000,55174.6,55174.6,55165.5,55169.8,0.013460000045597553],[1742414940000,55168.9,55174.8,55168,55174.2,0.007280000019818544],[1742415000000,55174.3,55191.8,55174.2,55191.8,0.0035200000274926424],[1742415060000,55192.4,55197.2,55188.1,55193.9,0.005350000225007534],[1742415120000,55195.9,55195.9,55187.3,55190.9,0.002859999891370535],[1742415180000,55193.5,55199.8,55187.4,55187.9,0.007689999882131815],[1742415240000,55187.7,55207.4,55186.2,55202.7,0.008070000447332859],[1742415300000,55203.1,55203.5,55179.8,55185.7,0.01319000031799078],[1742415360000,55187,55193.4,55184.4,55187.2,0.013460000045597553],[1742415420000,55189.6,55195.1,55182.7,55189.6,0.026650000363588333],[1742415480000,55188.5,55193,55179.2,55187,0.014700000174343586],[1742415540000,55187.1,55201,55182.2,55199.6,0.012649999931454659],[1742415600000,55199.7,55201.5,55189.7,55197.1,0.005940000060945749],[1742415660000,55197.1,55197.9,55192.4,55196.2,0.004730000160634518],[1742415720000,55196.5,55197.8,55191.5,55191.5,0.006810000166296959],[1742415780000,55189.3,55204.6,55183.5,55204.6,0.008080000057816505],[1742415840000,55204.6,55204.8,55198,55198,0.005840000230818987],[1742415900000,55196.1,55199.7,55195.6,55199.7,0.006070000119507313],[1742415960000,55197.9,55200.9,55194.7,55198.6,0.008080000057816505],[1742416020000,55199.2,55199.2,55193.1,55197.1,0.013129999861121178],[1742416080000,55197.9,55202.8,55197.1,55198.7,0.006519999820739031],[1742416140000,55197.6,55204.7,55195.7,55204.7,0.006570000201463699],[1742416200000,55204.3,55207.3,55194.4,55195.9,0.005249999929219484],[1742416260000,55196.5,55199.5,55185.7,55187.3,0.00865000020712614],[1742416320000,55188,55188,55171.7,55177.5,0.008249999955296516],[1742416380000,55180.3,55181.9,55175.3,55179,0.004370000213384628],[1742416440000,55180.4,55181.3,55165.2,55172.4,0.006409999914467335],[1742416500000,55173,55184.1,55170.7,55183.8,0.005499999970197678],[1742416560000,55184.3,55193.3,55181.9,55187.7,0.004619999788701534],[1742416620000,55187.6,55193.2,55187,55191.2,0.006049999967217445],[1742416680000,55190.8,55191.1,55179.3,55179.3,0.008469999767839909],[1742416740000,55179.5,55185.4,55172,55184.2,0.0061599998734891415],[1742416800000,55184.3,55191.4,55184.3,55188.5,0.004619999788701534],[1742416860000,55187.3,55191.3,55183.8,55184.9,0.005169999785721302],[1742416920000,55184.9,55186.7,55181.7,55185.6,0.0037400000728666782],[1742416980000,55187.9,55187.9,55183.2,55183.4,0.0030799999367445707],[1742417040000,55183.5,55185.6,55182.2,55183.8,0.0040699997916817665],[1742417100000,55183.6,55188.1,55182.4,55182.4,0.0031900000758469105],[1742417160000,55180.6,55200.7,55180.6,55200.7,0.005499999970197678],[1742417220000,55200.7,55202.6,55191.6,55196.8,0.0035200000274926424],[1742417280000,55196.4,55204.1,55190.7,55204.1,0.0061599998734891415],[1742417340000,55207.3,55218.9,55203.3,55213.1,0.009019999764859676],[1742417400000,55209.9,55238.4,55207.8,55225.4,0.023429999127984047],[1742417460000,55225,55243.8,55225,55228.5,0.022770000621676445],[1742417520000,55231.4,55239.6,55218.4,55223.7,0.021229999139904976],[1742417580000,55222.4,55235.9,55206.6,55216.4,0.02046000026166439],[1742417640000,55219.2,55225.4,55203.9,55217.7,0.019689999520778656],[1742417700000,55216.3,55229,55198.9,55226.9,0.022110000252723694],[1742417760000,55222.4,55235.3,55212.4,55226.9,0.02078999951481819],[1742417820000,55227.3,55233.3,55184.1,55226.7,0.031129999086260796],[1742417880000,55225.5,55226.2,55201.7,55222.3,0.029260000213980675],[1742417940000,55220,55231.8,55132,55132.6,0.021549999713897705],[1742421600000,55182.9,55197.7,55182.9,55197.1,0.002185000106692314],[1742421660000,55197.3,55210.1,55180.9,55181.3,0.010204000398516655],[1742421720000,55188.3,55190.9,55170,55190.5,0.008342999964952469],[1742421780000,55190.9,55192.8,55181.6,55188.3,0.009190999902784824],[1742421840000,55188.5,55200.1,55186.3,55197.8,0.00848700013011694],[1742421900000,55199.6,55212.4,55191.7,55211.4,0.009089999832212925],[1742421960000,55209.9,55218,55206.5,55217.3,0.007699999958276749],[1742422020000,55217,55226,55210.6,55222.3,0.008469999767839909],[1742422080000,55222.3,55223.4,55211.7,55223.4,0.007369999773800373],[1742422140000,55223.5,55226.3,55213.4,55215.2,0.005770000163465738],[1742422200000,55215.2,55219.2,55206.7,55212.3,0.005280000157654285],[1742422260000,55212.3,55213.5,55204.8,55211.8,0.0049299998208880424],[1742422320000,55211.7,55215.5,55203.3,55203.5,0.004840000066906214],[1742422380000,55203.6,55218.8,55203.5,55206.5,0.005609999876469374],[1742422440000,55206.5,55207,55203.7,55205.9,0.006490000057965517],[1742422500000,55206.1,55216.3,55206.1,55208.5,0.008139999583363533],[1742422560000,55209.6,55210.9,55198.4,55198.4,0.007199999876320362],[1742422620000,55199.8,55199.9,55188.9,55188.9,0.0083600003272295],[1742422680000,55189.7,55195.1,55189.4,55191.6,0.014670000411570072],[1742422740000,55196.4,55198.1,55181.4,55183.3,0.007449999917298555],[1742422800000,55183.4,55185.3,55166.5,55171.9,0.014010000042617321],[1742422860000,55173.3,55179.4,55169.9,55176.9,0.011389999650418758],[1742422920000,55177.4,55177.4,55165.3,55166.1,0.011380000039935112],[1742422980000,55166,55171.1,55158.9,55171.1,0.01278000045567751],[1742423040000,55171.2,55180.8,55169.7,55180.3,0.0052999998442828655],[1742423100000,55179.7,55187.5,55179.7,55183,0.005049999803304672],[1742423160000,55183,55185,55181.3,55183.2,0.0026400000788271427],[1742423220000,55182.5,55183.9,55180.2,55183.4,0.0034099998883903027],[1742423280000,55184.5,55200,55183.6,55194.8,0.0053900000639259815],[1742423340000,55194.6,55202.3,55192,55201.6,0.006049999967217445],[1742423400000,55201.4,55202.2,55190.2,55191.7,0.006599999964237213],[1742423460000,55191.8,55195.7,55191.1,55194.8,0.004399999976158142],[1742423520000,55194.7,55197.4,55193.7,55195.7,0.0031900000758469105],[1742423580000,55195.9,55206.1,55195.9,55204.2,0.0029700000304728746],[1742423640000,55204.2,55208.5,55203.7,55203.8,0.0032999999821186066],[1742423700000,55203.3,55207.5,55203.3,55207.5,0.002420000033453107],[1742423760000,55208,55214.6,55204.5,55214.6,0.0040699997916817665],[1742423820000,55214.5,55216.3,55210.1,55216.3,0.004379999823868275],[1742423880000,55215.1,55216.3,55207.3,55207.4,0.002749999985098839],[1742423940000,55208.2,55209.4,55191,55192.8,0.005059999879449606],[1742424000000,55193.1,55202.5,55192.8,55195.4,0.005280000157654285],[1742424060000,55195.2,55195.2,55188.4,55192.2,0.00395999988541007],[1742424120000,55192.6,55199.5,55189,55192.6,0.0038499999791383743],[1742424180000,55190.4,55193.3,55190.4,55190.8,0.0034099998883903027],[1742424240000,55192.2,55192.2,55189,55191.4,0.0034099998883903027],[1742424300000,55191.4,55200.6,55191.4,55194.1,0.004619999788701534],[1742424360000,55194.2,55195.8,55187.3,55195.2,0.005280000157654285],[1742424420000,55195.2,55195.6,55191.8,55192.7,0.004840000066906214],[1742424480000,55192.9,55194.3,55192.2,55192.5,0.002859999891370535],[1742424540000,55192,55198.3,55192,55196.8,0.0026400000788271427],[1742424600000,55195.2,55199.5,55195.2,55196.2,0.0031900000758469105],[1742424660000,55196.1,55204.7,55196.1,55202.8,0.005059999879449606],[1742424720000,55202.9,55207.5,55202.3,55206.1,0.0036299999337643385],[1742424780000,55206.1,55209.6,55205.9,55207.2,0.002529999939724803],[1742424840000,55213.1,55214.8,55210.1,55213.7,0.002529999939724803],[1742424900000,55214.7,55222.8,55214.7,55220.3,0.0026400000788271427],[1742424960000,55220.4,55222.2,55216.6,55216.6,0.002839999971911311],[1742425020000,55216.5,55216.5,55208.7,55210.5,0.004269999917596579],[1742425080000,55210.4,55212.3,55204.2,55212.2,0.005040000192821026],[1742425140000,55212.2,55212.3,55208.5,55212.2,0.004399999976158142],[1742425200000,55214.4,55258.3,55214.4,55236.1,0.021059999242424965],[1742425260000,55237.1,55262.3,55237.1,55260.5,0.009309999644756317],[1742425320000,55259.8,55260.4,55253.2,55254.1,0.007899999618530273],[1742425380000,55254,55256.1,55221.7,55223.8,0.007860000245273113],[1742425440000,55224.1,55224.1,55216.8,55222.3,0.007519999984651804],[1742425500000,55222.1,55226.4,55216.5,55216.6,0.009519999846816063],[1742425560000,55214.5,55218.9,55211.4,55218.9,0.009519999846816063],[1742425620000,55218.3,55224.4,55218.3,55221.3,0.011979999952018261],[1742425680000,55221.2,55225.5,55221.2,55224,0.004800000227987766],[1742425740000,55224.9,55225.7,55222.2,55225.7,0.003470000112429261],[1742425800000,55226.4,55230.9,55226.4,55228.3,0.0032099999953061342],[1742425860000,55228.5,55232,55228,55228,0.0030799999367445707],[1742425920000,55227.7,55228.9,55227.4,55227.8,0.0009899999713525176],[1742425980000,55227.8,55229.6,55227.8,55229.6,0.0014299999456852674],[1742426040000,55230.1,55230.4,55224.7,55228,0.002090000081807375],[1742426100000,55228,55229.5,55225.9,55229.1,0.0029700000304728746],[1742426160000,55228.4,55228.4,55223.6,55226.1,0.0029700000304728746],[1742426220000,55225.5,55241.8,55224.5,55240.8,0.00395999988541007],[1742426280000,55241,55248.1,55240.9,55248.1,0.0038499999791383743],[1742426340000,55248.2,55252.9,55248.2,55251.5,0.0035200000274926424],[1742426400000,55253.2,55253.2,55250.8,55252.4,0.0016499999910593033],[1742426460000,55252.3,55253.5,55251.7,55252.6,0.001979999942705035],[1742426520000,55252.4,55254.1,55251.2,55252.1,0.0032599999103695154],[1742426580000,55252.3,55257,55250.7,55252.3,0.006490000057965517],[1742426640000,55252.2,55257.8,55252.2,55257.8,0.0035200000274926424],[1742426700000,55259.8,55259.9,55252.8,55253.2,0.004399999976158142],[1742426760000,55253.7,55257.9,55252,55257.3,0.00571999978274107],[1742426820000,55257.4,55257.9,55255,55255.4,0.0040699997916817665],[1742426880000,55255.5,55256.6,55251.3,55255,0.0036299999337643385],[1742426940000,55255,55257.1,55253.8,55254.8,0.004619999788701534],[1742427000000,55255.4,55260.4,55251,55251.2,0.004399999976158142],[1742427060000,55251.4,55254.4,55250.7,55250.7,0.004399999976158142],[1742427120000,55250.8,55250.8,55245,55245.2,0.004619999788701534],[1742427180000,55245.5,55245.6,55239.3,55240.6,0.0037400000728666782],[1742427240000,55241.1,55243,55238.4,55243,0.004290000069886446],[1742427300000,55243.3,55243.7,55239.3,55239.8,0.0026400000788271427],[1742427360000,55238.4,55239.8,55233.7,55235.7,0.00418000016361475],[1742427420000,55235.7,55238.5,55235.3,55235.3,0.0026400000788271427],[1742427480000,55235.5,55238.2,55234.1,55236.9,0.004089999943971634],[1742427540000,55237.3,55237.3,55234.2,55236.8,0.002570000011473894],[1742427600000,55236.7,55238.4,55234.7,55237.2,0.0017500000540167093],[1742427660000,55237.3,55242.5,55236.6,55241.8,0.0016499999910593033],[1742427720000,55243.6,55244.5,55242.8,55243.6,0.002420000033453107],[1742427780000,55237,55237,55215.3,55217.2,0.002529999939724803],[1742427840000,55218.2,55220.3,55206.6,55218.1,0.006039999891072512],[1742427900000,55218.1,55220.4,55217.1,55220,0.00279999990016222],[1742427960000,55220.3,55220.7,55217.5,55219.1,0.0037400000728666782],[1742428020000,55219.6,55219.7,55216.8,55219,0.0031900000758469105],[1742428080000,55218.7,55227.3,55218.7,55227.3,0.0029299999587237835],[1742428140000,55226.7,55227.1,55223.6,55227.1,0.0024900001008063555],[1742428200000,55226.9,55230.6,55225.5,55228.8,0.002199999988079071],[1742428260000,55228.4,55229.6,55225.5,55227.5,0.004619999788701534],[1742428320000,55234.5,55245,55230.2,55233.6,0.005760000087320805],[1742428380000,55234.5,55235.3,55230.6,55231.1,0.0030499999411404133],[1742428440000,55230.6,55230.6,55223.4,55225.5,0.0032999999821186066],[1742428500000,55225.8,55225.8,55220.5,55221.9,0.001979999942705035],[1742428560000,55221.6,55225.7,55220.5,55224.6,0.0013200000394135714],[1742428620000,55223.4,55227,55220.2,55225,0.0026400000788271427],[1742428680000,55223.6,55228.8,55223.6,55224.4,0.002859999891370535],[1742428740000,55224.6,55225,55222.8,55223.3,0.001979999942705035]]