[[1742342400000,72488,72508.7,72433.9,72466.9,0.0003910000086762011],[1742342460000,72468.2,72470,72418.8,72425.5,0.00036800000816583633],[1742342520000,72425.4,72439.6,72411.2,72422.8,0.00032500000088475645],[1742342580000,72423.3,72446.7,72401.9,72419.5,0.0004980000085197389],[1742342640000,72420.7,72461.6,72420.7,72452.4,0.00032699998700991273],[1742342700000,72452.7,72484.8,72452.4,72471.8,0.00031999999191612005],[1742342760000,72474,72505.2,72470.4,72473.7,0.00042799999937415123],[1742342820000,72475.4,72487.5,72465,72479.2,0.00027600000612437725],[1742342880000,72478.9,72486.5,72461.5,72485.7,0.0002640000020619482],[1742342940000,72489.1,72504,72482,72502.7,0.00020399999630171806],[1742343000000,72517.2,72563.6,72517.2,72532.6,0.000311999989207834],[1742343060000,72530.4,72549.6,72525.6,72538.6,0.0002519999979995191],[1742343120000,72537.8,72552.2,72534,72546.8,0.0002880000101868063],[1742343180000,72544.1,72549,72522.1,72545.2,0.0002680000034160912],[1742343240000,72545.2,72549.5,72533.7,72536.2,0.00023600000713486224],[1742343300000,72534.3,72560.7,72500.6,72537.9,0.0003650000144261867],[1742343360000,72538.1,72555.8,72538.1,72555.8,0.00027200000477023423],[1742343420000,72556.7,72614.4,72556.7,72602.5,0.00038400001358240843],[1742343480000,72601.7,72605.2,72494,72549.7,0.00040099999750964344],[1742343540000,72548.3,72567.6,72548.1,72567.6,0.000195999993593432],[1742343600000,72563.5,72589.1,72549,72578.6,0.00029200001154094934],[1742343660000,72581.2,72600,72567.7,72589.1,0.00035600000410340726],[1742343720000,72587.3,72644.1,72587.2,72633.4,0.0003000000142492354],[1742343780000,72632,72633.9,72620.2,72621.2,0.00024399999529123306],[1742343840000,72622.3,72622.3,72567.9,72582.9,0.00030399998649954796],[1742343900000,72585.2,72731.5,72582.1,72710.7,0.0004239999980200082],[1742343960000,72707.4,72713.6,72662.5,72682.3,0.0004400000034365803],[1742344020000,72682.9,72736.1,72680.4,72736,0.0002479999966453761],[1742344080000,72735.6,72760,72697.3,72708.3,0.0004440000047907233],[1742344140000,72690.2,72738,72689.5,72689.6,0.0003800000122282654],[1742344200000,72693.5,72771.3,72693.5,72770.1,0.0003480000013951212],[1742344260000,72771.3,72914,72762.3,72884.5,0.00046800001291558146],[1742344320000,72881.5,72917.2,72831.6,72836,0.0005319999763742089],[1742344380000,72836.8,72893.2,72833.9,72883.7,0.00035200000274926424],[1742344440000,72886.8,72892.5,72798.9,72806.8,0.00039599998854100704],[1742344500000,72807.6,72881.6,72807.6,72865.1,0.0004199999966658652],[1742344560000,72865.2,72886.1,72820.3,72835,0.0003000000142492354],[1742344620000,72828.5,72859.9,72824.1,72824.1,0.00037200000951997936],[1742344680000,72823.7,72830.1,72750.7,72761.9,0.00029200001154094934],[1742344740000,72760.3,72805.9,72751.8,72805.9,0.00023600000713486224],[1742344800000,72818.1,72831,72760.3,72769.7,0.00036800000816583633],[1742344860000,72768.9,72834.6,72759.9,72820.3,0.00045200000749900937],[1742344920000,72820.8,72830.4,72790.5,72790.5,0.0003760000108741224],[1742344980000,72789.7,72798.7,72770.3,72772.9,0.00029200001154094934],[1742345040000,72773.7,72796.4,72736.4,72778.2,0.0004450000124052167],[1742345100000,72778.1,72821,72777.4,72816.7,0.0002680000034160912],[1742345160000,72819.8,72856.9,72813,72852.7,0.0003600000054575503],[1742345220000,72854.7,72906.4,72836.6,72901.2,0.00043700000969693065],[1742345280000,72900.2,72950.2,72890.3,72908.8,0.0003800000122282654],[1742345340000,72910,72936.7,72895.3,72917,0.0004440000047907233],[1742345400000,72919.9,72960,72916.7,72957.3,0.000391999987186864],[1742345460000,72957.4,72996.8,72938.6,72990.7,0.0003600000054575503],[1742345520000,72984.6,73008.2,72941.9,72942.2,0.0004600000102072954],[1742345580000,72940.5,72958.1,72908.3,72957.3,0.0004799999878741801],[1742345640000,72958.1,72958.1,72893.1,72895,0.0005159999709576368],[1742345700000,72898.3,72903.5,72843,72853.1,0.0004239999980200082],[1742345760000,72852.2,72864.3,72837,72843.7,0.00035200000274926424],[1742345820000,72843.4,72848.2,72787.3,72792,0.0003319999959785491],[1742345880000,72791.5,72830.3,72786.3,72830.3,0.0002800000074785203],[1742345940000,72828.6,72941.7,72828.6,72889.1,0.0003760000108741224],[1742346000000,72890,72935,72885.5,72935,0.0002880000101868063],[1742346060000,72933.5,72933.5,72837.3,72839.1,0.0004039999912492931],[1742346120000,72793.9,72836.1,72790.4,72828.2,0.0003260000084992498],[1742346180000,72830.4,72859.4,72813.2,72847,0.0003279999946244061],[1742346240000,72846.3,72846.3,72811.2,72813.8,0.00036800000816583633],[1742346300000,72819.8,72835.4,72790.9,72801.3,0.000391999987186864],[1742346360000,72800.6,72802.2,72763.7,72771.6,0.0004239999980200082],[1742346420000,72772.6,72831.1,72769.9,72798.7,0.0003239999932702631],[1742346480000,72800,72800,72706.6,72716.6,0.00048499999684281647],[1742346540000,72716.9,72762.4,72716.6,72750.2,0.00035200000274926424],[1742346600000,72749.4,72782.5,72740.6,72781,0.00024399999529123306],[1742346660000,72781.9,72797.6,72717.4,72717.4,0.0003319999959785491],[1742346720000,72719.8,72720.8,72704.8,72712.4,0.00037200000951997936],[1742346780000,72713.2,72733,72712.6,72722.3,0.0003420000139158219],[1742346840000,72721.9,72721.9,72692.8,72696.3,0.00020399999630171806],[1742346900000,72699.3,72735.5,72696.6,72732.8,0.00031999999191612005],[1742346960000,72735.7,72757.7,72678.9,72686.1,0.0003659999929368496],[1742347020000,72687.2,72703.3,72661.5,72703.1,0.00026000000070780516],[1742347080000,72701.5,72701.5,72646.3,72692,0.00031599999056197703],[1742347140000,72692.8,72693.3,72647.8,72647.8,0.00025599999935366213],[1742347200000,72647.6,72652.9,72641.5,72646.3,0.00035600000410340726],[1742347260000,72645.4,72666.2,72606.8,72612.6,0.0003600000054575503],[1742347320000,72614.3,72663.9,72596.4,72662.4,0.00041599999531172216],[1742347380000,72662.4,72664.4,72617.5,72637.5,0.0003969999961555004],[1742347440000,72639.7,72680.4,72639.7,72648.5,0.00030399998649954796],[1742347500000,72648.3,72651.9,72632.6,72638.5,0.0002640000020619482],[1742347560000,72638.4,72692.6,72626.8,72690.1,0.00036800000816583633],[1742347620000,72689.6,72691.3,72638.6,72640.6,0.0003800000122282654],[1742347680000,72639.9,72643.1,72630.1,72630.1,0.00030399998649954796],[1742347740000,72629.2,72642.2,72612.9,72640.8,0.000311999989207834],[1742347800000,72641.7,72663,72638.9,72662.2,0.0002800000074785203],[1742347860000,72661.5,72672.1,72618.3,72620.2,0.0003640000068116933],[1742347920000,72621.6,72681.9,72621.6,72669,0.000391999987186864],[1742347980000,72667.3,72745.8,72667.3,72738.9,0.0004839999892283231],[1742348040000,72741,72753,72683.5,72695.4,0.00035200000274926424],[1742348100000,72695.7,72708.3,72677.8,72677.8,0.00031999999191612005],[1742348160000,72679,72695.6,72675.3,72687.4,0.0002640000020619482],[1742348220000,72687.2,72740.3,72686.3,72687.1,0.00037200000951997936],[1742348280000,72701.6,72702.1,72661.5,72671.8,0.00039999998989515007],[1742348340000,72671.8,72686.3,72670,72686.3,0.0003000000142492354],[1742348400000,72688.7,72714,72661.8,72671.1,0.0003480000013951212],[1742348460000,72670.4,72696.9,72660.2,72686.1,0.00029200001154094934],[1742348520000,72685.4,72689.3,72665.3,72689.3,0.000307999987853691],[1742348580000,72690.4,72706.3,72689.2,72695.3,0.0003440000000409782],[1742348640000,72694.4,72719.7,72694.4,72706.8,0.0004039999912492931],[1742348700000,72705.2,72778.6,72703.2,72772.5,0.000387999985832721],[1742348760000,72773.3,72774.4,72753.5,72774.4,0.00035200000274926424],[1742348820000,72776.7,72872.6,72766.6,72825.2,0.00036800000816583633],[1742348880000,72825.4,72832.5,72772.7,72776.5,0.00033999999868683517],[1742348940000,72777,72779.5,72756.9,72757.4,0.00025599999935366213],[1742349000000,72757.3,72777,72757.3,72777,0.0003279999946244061],[1742349060000,72778.6,72813.1,72773.3,72781.4,0.00033999999868683517],[1742349120000,72751.2,72829.6,72751.2,72751.9,0.00037799999699927866],[1742349180000,72750.4,72762.2,72711.5,72718.9,0.000391999987186864],[1742349240000,72719.6,72731.7,72683,72683.3,0.000311999989207834],[1742349300000,72682.4,72682.4,72622.6,72625.4,0.0004079999926034361],[1742349360000,72623.9,72633.3,72620,72625.4,0.00035200000274926424],[1742349420000,72626.6,72633.8,72594.7,72619.5,0.00037799999699927866],[1742349480000,72624.3,72624.7,72511.2,72511.2,0.0004189999890513718],[1742349540000,72528.7,72528.7,72428.4,72442,0.00047500000800937414],[1742349600000,72441.4,72506.3,72441.4,72492.4,0.000391999987186864],[1742349660000,72492.1,72512.6,72473.1,72511.3,0.0002519999979995191],[1742349720000,72507.3,72549.8,72469.8,72535.2,0.00043200000072829425],[1742349780000,72537.4,72540.9,72521.1,72524.3,0.000307999987853691],[1742349840000,72522.2,72522.7,72442.2,72489.2,0.0003440000000409782],[1742349900000,72488.2,72488.2,72435.3,72435.3,0.0003440000000409782],[1742349960000,72423.9,72458.5,72393.5,72450.6,0.00039999998989515007],[1742350020000,72449.6,72472,72426.9,72462.8,0.00038400001358240843],[1742350080000,72463.5,72479.5,72450.9,72479.5,0.00031999999191612005],[1742350140000,72480.3,72508.1,72470.2,72503,0.0004239999980200082],[1742350200000,72505.7,72562.4,72498.7,72554.1,0.00041199999395757914],[1742350260000,72553.2,72585.4,72553.2,72585.4,0.0002640000020619482],[1742350320000,72584.1,72622,72561.8,72607.6,0.00031999999191612005],[1742350380000,72608,72615.1,72569,72588,0.0002840000088326633],[1742350440000,72588,72588,72546.4,72547.2,0.00029600001289509237],[1742350500000,72546.3,72554.7,72493.5,72554.7,0.00040499999886378646],[1742350560000,72555,72590.3,72549.6,72590.3,0.0003640000068116933],[1742350620000,72589.8,72600.8,72573.2,72575.9,0.0002840000088326633],[1742350680000,72580.6,72580.6,72533.3,72535,0.00027200000477023423],[1742350740000,72533.2,72570.3,72529,72549.8,0.00027200000477023423],[1742350800000,72549.8,72624.8,72549.8,72613.1,0.00035600000410340726],[1742350860000,72613.7,72615.1,72545.7,72546.9,0.0002880000101868063],[1742350920000,72549.4,72551.2,72467.7,72482.2,0.00040099999750964344],[1742350980000,72481.8,72485.6,72468.4,72473.5,0.0003319999959785491],[1742351040000,72475,72488.9,72471.3,72475.5,0.00027600000612437725],[1742351100000,72474.7,72530.7,72445.4,72524.6,0.0006319999811239541],[1742351160000,72525.4,72532.3,72470.4,72474.7,0.00036800000816583633],[1742351220000,72475,72523.4,72468.3,72515.2,0.0003760000108741224],[1742351280000,72514.9,72556.6,72504.2,72547.6,0.00039999998989515007],[1742351340000,72545.9,72553.3,72504.2,72504.2,0.00036800000816583633],[1742351400000,72506.4,72506.4,72424.2,72440,0.0005920000257901847],[1742351460000,72440.8,72457.1,72418.2,72457.1,0.00046400001156143844],[1742351520000,72454.6,72467.3,72443.5,72465.2,0.00042799999937415123],[1742351580000,72465.6,72485,72439.7,72440.2,0.00036800000816583633],[1742351640000,72439.3,72497.2,72439.3,72487.5,0.00045200000749900937],[1742351700000,72486.9,72546.1,72484.4,72543.1,0.00038400001358240843],[1742351760000,72543.5,72544.5,72502.7,72514.1,0.00046400001156143844],[1742351820000,72512.8,72560,72493.7,72555.9,0.000391999987186864],[1742351880000,72555.9,72573.7,72525.8,72533.1,0.0003150000120513141],[1742351940000,72534,72612,72534,72577.8,0.00038400001358240843],[1742352000000,72577.8,72641.8,72566.6,72624.6,0.000387999985832721],[1742352060000,72624.6,72636.1,72609.7,72614.8,0.0003319999959785491],[1742352120000,72614.8,72628.3,72594.9,72617.6,0.0003440000000409782],[1742352180000,72618.4,72646.1,72612.9,72635.4,0.000311999989207834],[1742352240000,72635.5,72635.6,72611.6,72614.9,0.000195999993593432],[1742352300000,72616.5,72616.5,72582.6,72586.2,0.00033999999868683517],[1742352360000,72582.2,72614.6,72577.6,72601,0.0002880000101868063],[1742352420000,72600.2,72615.1,72563.4,72566.4,0.00035600000410340726],[1742352480000,72555.5,72575,72542.5,72543.9,0.000387999985832721],[1742352540000,72539.3,72574.2,72536,72564.3,0.00026000000070780516],[1742352600000,72565.5,72656.4,72565.5,72655.9,0.0003319999959785491],[1742352660000,72650.4,72650.5,72608.2,72608.7,0.00035600000410340726],[1742352720000,72612.5,72623.7,72604.6,72608.3,0.00018400000408291817],[1742352780000,72605.9,72625.5,72605.9,72623.2,0.00031599999056197703],[1742352840000,72623.9,72627.8,72604.2,72605.9,0.00018000000272877514],[1742352900000,72606.3,72628.9,72591.1,72628.9,0.00023200000578071922],[1742352960000,72631.8,72654.9,72630.7,72650.6,0.00033999999868683517],[1742353020000,72650.8,72661.1,72635.8,72655.4,0.0002280000044265762],[1742353080000,72646.1,72650.5,72633.2,72648.2,0.00031599999056197703],[1742353140000,72648.5,72676.5,72647.3,72648.8,0.00027200000477023423],[1742353200000,72649.1,72695.4,72645.1,72690.7,0.0003279999946244061],[1742353260000,72692.4,72692.4,72629.3,72682,0.00027200000477023423],[1742353320000,72685.4,72713.7,72678.1,72713.1,0.00027600000612437725],[1742353380000,72713.6,72726.4,72690.6,72717.5,0.0003000000142492354],[1742353440000,72718,72727.9,72695.2,72715.2,0.00026000000070780516],[1742353500000,72715.6,72743.3,72715.6,72720.7,0.00012399999832268804],[1742353560000,72719.9,72742.6,72703.8,72742.6,0.00024399999529123306],[1742353620000,72742.9,72777.1,72733.6,72746.4,0.0002840000088326633],[1742353680000,72745.1,72745.4,72716.2,72721.3,0.0002840000088326633],[1742353740000,72722.6,72722.6,72684.4,72684.6,0.0003000000142492354],[1742353800000,72685.5,72685.9,72657.5,72664.4,0.0003239999932702631],[1742353860000,72663.5,72694.5,72661.2,72692.3,0.0002640000020619482],[1742353920000,72693.6,72707.8,72674.7,72688.2,0.0002840000088326633],[1742353980000,72690.2,72696.9,72679.5,72695.1,0.00013600000238511711],[1742354040000,72696.1,72714.8,72686.2,72706.3,0.00015999999595806003],[1742354100000,72720.1,72750.3,72706.7,72713.1,0.00033999999868683517],[1742354160000,72715.1,72718.2,72681.9,72718.2,0.0002840000088326633],[1742354220000,72718.8,72737.1,72716.6,72722,0.000311999989207834],[1742354280000,72718.8,72719.3,72691.9,72693.4,0.00019200000679120421],[1742354340000,72694,72706.5,72693,72698.8,0.00029600001289509237],[1742354400000,72698.8,72699.6,72670.9,72693.4,0.00027600000612437725],[1742354460000,72692.7,72695.2,72654.6,72659.8,0.000311999989207834],[1742354520000,72660.1,72670.7,72639.2,72664.5,0.0002519999979995191],[1742354580000,72664.5,72664.5,72608.2,72610.8,0.00033999999868683517],[1742354640000,72610.8,72612.6,72597.9,72603.1,0.00018400000408291817],[1742354700000,72603.2,72612.6,72603.2,72605.2,0.00019999999494757503],[1742354760000,72605.8,72623.3,72600.6,72601.4,0.000307999987853691],[1742354820000,72599.7,72609.3,72577.9,72608.4,0.0002119999990100041],[1742354880000,72607.5,72622.3,72598.8,72618.1,0.00017600000137463212],[1742354940000,72618.9,72622.4,72605.7,72618.7,0.00014800000644754618],[1742355000000,72618.7,72638.1,72618.7,72636.7,0.000195999993593432],[1742355060000,72637.8,72651.6,72623.7,72623.7,0.0002800000074785203],[1742355120000,72622.6,72639.9,72620.6,72630.8,0.00023999999393709004],[1742355180000,72630.8,72684.2,72624.6,72673.3,0.00030399998649954796],[1742355240000,72680.9,72730.3,72680.9,72708.3,0.00031999999191612005],[1742355300000,72707.5,72735.9,72706.6,72732.9,0.0003440000000409782],[1742355360000,72732.5,72737.1,72717.9,72728.9,0.0002640000020619482],[1742355420000,72726.1,72726.9,72717.3,72718.6,0.00013600000238511711],[1742355480000,72719.4,72758,72719.4,72736.8,0.0002680000034160912],[1742355540000,72736.9,72742.5,72684,72686.6,0.0003600000054575503],[1742355600000,72685.9,72685.9,72670,72676.2,0.0002800000074785203],[1742355660000,72676.1,72713.1,72676.1,72701.4,0.000195999993593432],[1742355720000,72700.6,72726,72693,72725.8,0.00027600000612437725],[1742355780000,72724,72759.6,72723,72734,0.00025599999935366213],[1742355840000,72737.7,72743.9,72704.8,72704.8,0.0001880000054370612],[1742355900000,72704.8,72707,72681.4,72681.4,0.00016399999731220305],[1742355960000,72688.9,72733.2,72685,72727,0.00029200001154094934],[1742356020000,72725.4,72738.7,72694.3,72707.2,0.00030399998649954796],[1742356080000,72707.2,72710.8,72663.3,72663.3,0.000311999989207834],[1742356140000,72667.8,72668.6,72629.2,72644.6,0.00035600000410340726],[1742356200000,72643.7,72688.3,72643.7,72685.1,0.00031599999056197703],[1742356260000,72685.7,72709.5,72684.9,72705.2,0.00020799999765586108],[1742356320000,72704.8,72747.5,72704.8,72733.8,0.00024399999529123306],[1742356380000,72733,72745.6,72722.2,72742.2,0.00024399999529123306],[1742356440000,72745.3,72756.1,72736.8,72754.5,0.0002640000020619482],[1742356500000,72752,72772,72750.8,72768.1,0.00024399999529123306],[1742356560000,72768.2,72781,72763,72779.5,0.00019999999494757503],[1742356620000,72780.1,72819.3,72769.8,72807.5,0.00041599999531172216],[1742356680000,72807.5,72821.4,72807.5,72810.9,0.0003480000013951212],[1742356740000,72809.1,72811.6,72796.9,72800.4,0.00015999999595806003],[1742356800000,72802.9,72836.1,72802.1,72811,0.0003000000142492354],[1742356860000,72812.4,72818.6,72785.4,72789.7,0.00029200001154094934],[1742356920000,72789.8,72792.1,72744.5,72755.2,0.00017699999443721026],[1742356980000,72756.1,72765.4,72746.7,72747.1,0.000195999993593432],[1742357040000,72748.3,72753.6,72745.3,72752.7,0.0001720000000204891],[1742357100000,72747.8,72764.6,72747.7,72764.6,0.0002119999990100041],[1742357160000,72764.6,72764.6,72741.1,72754.5,0.000195999993593432],[1742357220000,72756.8,72759.1,72699.4,72700,0.00022000000171829015],[1742357280000,72712.1,72743.4,72701.8,72740.5,0.0003319999959785491],[1742357340000,72740.3,72744.2,72713.4,72713.6,0.00014000000373926014],[1742357400000,72711.4,72711.5,72649.9,72654.2,0.0002770000137388706],[1742357460000,72656.9,72705.7,72656.9,72691.5,0.0002610000083222985],[1742357520000,72691.4,72716.3,72691.4,72714.6,0.00023999999393709004],[1742357580000,72714.6,72715.2,72700.7,72711.3,0.00022400000307243317],[1742357640000,72710.5,72712.1,72707.3,72712.1,0.00012399999832268804],[1742357700000,72719.1,72726.7,72675,72675,0.00030399998649954796],[1742357760000,72674.2,72677.6,72655.7,72671.9,0.0002800000074785203],[1742357820000,72675.9,72710.9,72674,72708.3,0.00022000000171829015],[1742357880000,72707.4,72730.2,72691.6,72691.6,0.00023200000578071922],[1742357940000,72691.6,72702.6,72672.6,72685.2,0.00018400000408291817],[1742358000000,72686.1,72708.8,72683.7,72708.8,0.00018400000408291817],[1742358060000,72719.2,72728.4,72709.7,72714,0.00018000000272877514],[1742358120000,72714.2,72720.6,72698,72712.8,0.00018400000408291817],[1742358180000,72712.7,72727.1,72712.3,72717.1,0.00011600000289035961],[1742358240000,72718,72727.9,72689.2,72697,0.00025599999935366213],[1742358300000,72697.9,72713.6,72685.1,72685.2,0.00023999999393709004],[1742358360000,72685.1,72686.9,72670,72679.7,0.00016799999866634607],[1742358420000,72682.3,72682.3,72626.9,72626.9,0.0002519999979995191],[1742358480000,72626.9,72659,72626.9,72657.3,0.0002280000044265762],[1742358540000,72657.3,72658.2,72622.6,72627.2,0.0002800000074785203],[1742358600000,72627.7,72651.5,72623.5,72636.1,0.00030399998649954796],[1742358660000,72635.1,72636.9,72598.7,72603.4,0.0003440000000409782],[1742358720000,72603.2,72621.9,72598.5,72611.6,0.00033999999868683517],[1742358780000,72610.9,72637.7,72608.7,72637.3,0.00023200000578071922],[1742358840000,72635.6,72637.9,72628.6,72632.4,0.00017600000137463212],[1742358900000,72632.4,72673,72632.4,72673,0.000155999994603917],[1742358960000,72674,72705.4,72672.3,72700.7,0.00018000000272877514],[1742359020000,72692.7,72697.3,72691.2,72695.8,0.00027200000477023423],[1742359080000,72694.7,72722.8,72692.7,72721.9,0.00019999999494757503],[1742359140000,72722.7,72740.8,72706.9,72740.3,0.0002280000044265762],[1742359200000,72740.3,72742.9,72738.6,72741.3,0.00009999999747378752],[1742359260000,72738.4,72789.7,72738.4,72762.9,0.00023999999393709004],[1742359320000,72760.4,72784.9,72759.1,72784.7,0.00023999999393709004],[1742359380000,72784.9,72793.2,72784.9,72791.1,0.00011999999696854502],[1742359440000,72791.8,72795.2,72774,72775.3,0.0002840000088326633],[1742359500000,72775.9,72780.2,72770.4,72776.4,0.0002680000034160912],[1742359560000,72777.6,72790.1,72764.4,72790.1,0.00024399999529123306],[1742359620000,72790.5,72823,72777.3,72820.8,0.00026000000070780516],[1742359680000,72822.2,72826,72752.2,72755.7,0.00024399999529123306],[1742359740000,72757.6,72781.2,72757.6,72761.3,0.0002280000044265762],[1742359800000,72749.8,72776.8,72737.6,72774.7,0.0002640000020619482],[1742359860000,72775.5,72775.5,72725.9,72763.4,0.00033999999868683517],[1742359920000,72763.2,72768.1,72750.4,72761,0.00018000000272877514],[1742359980000,72759.5,72764.2,72752.1,72759.7,0.00022000000171829015],[1742360040000,72758.1,72770.7,72735.4,72767.6,0.00033999999868683517],[1742360100000,72767.7,72786.4,72767.7,72772,0.00019200000679120421],[1742360160000,72774.1,72781.6,72773.5,72773.5,0.0001720000000204891],[1742360220000,72773.1,72775.7,72738.7,72761.7,0.00036800000816583633],[1742360280000,72761.6,72767,72745.2,72750.5,0.0003319999959785491],[1742360340000,72749.7,72761.1,72739.8,72750.7,0.00033999999868683517],[1742360400000,72751.6,72797.2,72751.6,72780.7,0.00031999999191612005],[1742360460000,72781.4,72793.6,72776.1,72781.9,0.0002479999966453761],[1742360520000,72782.8,72795.9,72761.4,72770.1,0.00022600000374950469],[1742360580000,72772.1,72778.6,72765.5,72772.8,0.00020399999630171806],[1742360640000,72774.4,72783.7,72754.6,72757,0.00025599999935366213],[1742360700000,72757.7,72787,72749.7,72787,0.0002519999979995191],[1742360760000,72787,72787,72780,72782.5,0.00013600000238511711],[1742360820000,72781.5,72793.8,72771.3,72793.8,0.0001140000022132881],[1742360880000,72794.7,72798.8,72791.1,72797,0.0001320000010309741],[1742360940000,72797.1,72803.2,72787.4,72788.9,0.00013000000035390258],[1742361000000,72788.3,72811,72788.3,72793.1,0.00023999999393709004],[1742361060000,72792.7,72792.7,72781.6,72783.3,0.00016399999731220305],[1742361120000,72784.9,72801.8,72780.4,72786.8,0.00016700000560376793],[1742361180000,72786.8,72786.8,72774.8,72776.5,0.0001720000000204891],[1742361240000,72774.8,72776.5,72708.3,72711.6,0.00029200001154094934],[1742361300000,72712.4,72753.8,72712.4,72751.7,0.00039599998854100704],[1742361360000,72752.6,72786.1,72746.5,72782.4,0.00031999999191612005],[1742361420000,72782.3,72795.2,72779.6,72781,0.0002519999979995191],[1742361480000,72779.9,72782.1,72764.5,72766.8,0.0001720000000204891],[1742361540000,72766.8,72789.2,72764.3,72786.7,0.0002479999966453761],[1742361600000,72788.2,72794.5,72788.2,72794.5,0.0001320000010309741],[1742361660000,72792.2,72798.2,72788.3,72794.9,0.00030300000798888505],[1742361720000,72795.1,72796.9,72783.8,72783.8,0.00019500000053085387],[1742361780000,72785.4,72795.3,72779.4,72793.8,0.00011300000187475234],[1742361840000,72793,72802,72791,72801.3,0.00009999999747378752],[1742361900000,72801.8,72806.2,72791.6,72798.7,0.0002479999966453761],[1742361960000,72800.7,72806.6,72788.9,72792.8,0.0001720000000204891],[1742362020000,72794.1,72870.2,72791.5,72835.3,0.000455000001238659],[1742362080000,72835.8,72840.1,72810.2,72822.2,0.0004039999912492931],[1742362140000,72834.9,72837.9,72802,72808.4,0.00031599999056197703],[1742362200000,72808,72812.1,72787,72787.7,0.00031599999056197703],[1742362260000,72791,72800.1,72786.6,72792.6,0.0001880000054370612],[1742362320000,72793,72872.3,72792.9,72868.1,0.00044800000614486635],[1742362380000,72868.5,72906.1,72863.6,72868.3,0.00038400001358240843],[1742362440000,72867.5,72901.1,72854.2,72899.1,0.00027200000477023423],[1742362500000,72895.4,72895.4,72850.7,72850.7,0.0003480000013951212],[1742362560000,72850.1,72858.2,72817.4,72817.4,0.00014800000644754618],[1742362620000,72812.7,72827.6,72787.8,72796.2,0.0002479999966453761],[1742362680000,72795.8,72807.4,72789.3,72802.5,0.00014800000644754618],[1742362740000,72802.5,72962.8,72801.5,72960.7,0.0003600000054575503],[1742362800000,72960.5,72968.2,72927.2,72953.8,0.000307999987853691],[1742362860000,72954.6,72994.7,72953.8,72988.5,0.00037200000951997936],[1742362920000,72988.5,73019.1,72958.2,72960.8,0.0003480000013951212],[1742362980000,72961.5,72972.4,72951.5,72953.1,0.00022000000171829015],[1742363040000,72952,72963.4,72923.3,72928.2,0.00029200001154094934],[1742363100000,72929.6,72970.7,72929.6,72960,0.0002800000074785203],[1742363160000,72964,72981.2,72958.4,72966.3,0.0003000000142492354],[1742363220000,72966.3,72975.9,72911.5,72923.7,0.0004039999912492931],[1742363280000,72924.6,72947.1,72921.6,72942.8,0.00029200001154094934],[1742363340000,72932.2,72940.2,72907,72918.8,0.00043200000072829425],[1742363400000,72925.4,73050.7,72925.4,73050.2,0.00038400001358240843],[1742363460000,73047.1,73048.7,73020,73032.2,0.0002479999966453761],[1742363520000,73033,73037.2,73009.9,73010.6,0.00019999999494757503],[1742363580000,73009.8,73017,72998.8,73009.9,0.00026000000070780516],[1742363640000,73009.8,73032.7,73009.8,73028.3,0.0002680000034160912],[1742363700000,73030.9,73031.4,72970.2,72975.9,0.00027200000477023423],[1742363760000,72972.2,72991.7,72968,72972.1,0.00027200000477023423],[1742363820000,72973.6,73006,72964.4,72993.4,0.00027600000612437725],[1742363880000,72995.1,73002,72987.8,72999.1,0.00021300000662449747],[1742363940000,72995.6,72998.6,72988,72988.8,0.0002099999983329326],[1742364000000,72992.8,73014.9,72960.7,72963.1,0.0004689999914262444],[1742364060000,72963,72985.5,72959,72966.9,0.0003440000000409782],[1742364120000,72967.1,72970.9,72952.3,72952.3,0.0003279999946244061],[1742364180000,72951.9,72971.1,72947.7,72955.7,0.00019200000679120421],[1742364240000,72957,72964.3,72939.4,72962.6,0.0003480000013951212],[1742364300000,72963.1,72970.9,72959.7,72964.6,0.00026000000070780516],[1742364360000,72964.2,72967.8,72952.6,72956,0.00016799999866634607],[1742364420000,72956.9,72970.3,72956.3,72961.7,0.00035799999022856355],[1742364480000,72961.6,72997.6,72961.6,72985.3,0.00039599998854100704],[1742364540000,72985.7,72987.3,72962.6,72966.3,0.0002680000034160912],[1742364600000,72967,73016.1,72967,73016.1,0.00029600001289509237],[1742364660000,73016.7,73027.8,73016.7,73020.7,0.00026000000070780516],[1742364720000,73020.1,73048,73018.9,73048,0.00031599999056197703],[1742364780000,73048.9,73060.2,73015.9,73015.9,0.00035200000274926424],[1742364840000,73014.2,73033.8,73013.9,73032.4,0.00019200000679120421],[1742364900000,73031.6,73034.2,73009.5,73011.2,0.00023600000713486224],[1742364960000,73013.2,73031.5,73008.6,73020.6,0.00023200000578071922],[1742365020000,73019.8,73046.5,73017.6,73029.7,0.0002479999966453761],[1742365080000,73029.9,73042.1,73028.2,73032,0.00022400000307243317],[1742365140000,73033.5,73065.8,73027.4,73063.7,0.00018000000272877514],[1742365200000,73061.1,73061.9,73001.5,73002.3,0.00027200000477023423],[1742365260000,73002,73029,72995.1,73025.4,0.00031999999191612005],[1742365320000,73022.9,73028.7,72998.9,73000.8,0.00030399998649954796],[1742365380000,73000.7,73016.6,72988,73015.2,0.00035200000274926424],[1742365440000,73015.6,73017.7,73000,73007.1,0.00023200000578071922],[1742365500000,73008.8,73027.2,73006.7,73019.9,0.000307999987853691],[1742365560000,73020.1,73020.1,72976.6,72977.7,0.0003000000142492354],[1742365620000,72974.4,72980.6,72972.3,72979.7,0.00019200000679120421],[1742365680000,72979.1,72980.7,72961.2,72963.1,0.00019200000679120421],[1742365740000,72963.1,72963.1,72946.6,72954.8,0.0002479999966453761],[1742365800000,72957.5,72965.4,72920.6,72920.6,0.0003640000068116933],[1742365860000,72922.2,72941.6,72920.6,72941.6,0.0004250000056345016],[1742365920000,72941.2,72947.7,72918.2,72933.8,0.00034100000630132854],[1742365980000,72935.5,72957.2,72900.9,72952,0.00043200000072829425],[1742366040000,72951.2,72979.1,72944.8,72951.9,0.0004440000047907233],[1742366100000,72961.2,73002.8,72959.1,72984.9,0.00039999998989515007],[1742366160000,72984.9,73006.1,72981.4,73006.1,0.00025599999935366213],[1742366220000,73007,73013.4,72984.4,72984.4,0.0002119999990100041],[1742366280000,72985.2,73006.3,72979.1,72983.4,0.0003640000068116933],[1742366340000,72985.1,72993.7,72973.7,72985.4,0.0002840000088326633],[1742366400000,72986.2,72999.3,72979,72993.1,0.00047599998652003706],[1742366460000,72990.6,73005,72970.8,72970.8,0.0003279999946244061],[1742366520000,72969.9,72981.7,72955.4,72969.7,0.000547999981790781],[1742366580000,72968.6,72977.6,72962.1,72962.3,0.00044800000614486635],[1742366640000,72961.5,72961.5,72931.1,72934.4,0.00033999999868683517],[1742366700000,72933.7,72936,72918,72922.6,0.00026000000070780516],[1742366760000,72921.8,72945.7,72917.1,72920.9,0.0003440000000409782],[1742366820000,72925,72931.7,72919.2,72928,0.0003319999959785491],[1742366880000,72928.8,72934.6,72911.3,72924.5,0.0005879999953322113],[1742366940000,72924.5,72937.3,72911.3,72911.3,0.0006840000278316438],[1742367000000,72910.7,72935.4,72900.9,72920.1,0.00046400001156143844],[1742367060000,72918.5,72927.2,72904,72908.3,0.0003440000000409782],[1742367120000,72909.9,72937.8,72880.8,72918.2,0.0005440000095404685],[1742367180000,72919.2,72930.2,72908.6,72917.9,0.0003800000122282654],[1742367240000,72918.9,72969.1,72918.3,72963.2,0.0003279999946244061],[1742367300000,72962.7,72973.7,72958.7,72972.4,0.0002680000034160912],[1742367360000,72972.5,72978.6,72959.5,72961.1,0.0002680000034160912],[1742367420000,72961.9,72965.3,72937.6,72945,0.0004560000088531524],[1742367480000,72944.1,72952.1,72930.5,72935.1,0.00041599999531172216],[1742367540000,72944,72963.6,72935.3,72952.5,0.0003239999932702631],[1742367600000,72952.5,72953.3,72929.4,72930.9,0.00041599999531172216],[1742367660000,72931.7,72939.1,72923.3,72925.7,0.0004839999892283231],[1742367720000,72925.7,72942.9,72921.7,72939.7,0.0005159999709576368],[1742367780000,72939.9,72940.1,72933.3,72936.5,0.0003380000125616789],[1742367840000,72935.4,72946.5,72911.9,72913.3,0.00033599999733269215],[1742367900000,72913.9,72929.8,72913.4,72925.7,0.0002479999966453761],[1742367960000,72926.6,72927.8,72807.3,72897.1,0.00033599999733269215],[1742368020000,72897.9,72916,72868.4,72890.2,0.0005039999959990382],[1742368080000,72890.2,72922.7,72864.5,72920.2,0.000391999987186864],[1742368140000,72921.8,72924.8,72882.4,72883.8,0.00037900000461377203],[1742368200000,72886.7,72898,72861,72880.9,0.0004920000210404396],[1742368260000,72892.3,72920.5,72880.8,72894.5,0.0005520000122487545],[1742368320000,72890.8,72929.9,72884.6,72924.2,0.00042799999937415123],[1742368380000,72924.2,72937.8,72883.2,72899.3,0.0005189999938011169],[1742368440000,72899,72932.9,72899,72921.5,0.0005239999736659229],[1742368500000,72920.6,72971.3,72918.7,72961.1,0.0003440000000409782],[1742368560000,72961.9,72988.3,72961.9,72976.1,0.00038400001358240843],[1742368620000,72981.2,72992.2,72963.5,72963.5,0.0002880000101868063],[1742368680000,72967.9,72991.8,72942.3,72974.2,0.00044800000614486635],[1742368740000,72971.7,72982.2,72969,72977,0.0003279999946244061],[1742368800000,72977,73023.9,72977,73021.6,0.0002680000034160912],[1742368860000,73019.1,73027.1,73015.9,73015.9,0.000311999989207834],[1742368920000,73015.1,73021.6,73001,73009.3,0.0003760000108741224],[1742368980000,73008.5,73023.5,73006,73022,0.0004239999980200082],[1742369040000,73021.9,73057.9,73021,73054.3,0.00035600000410340726],[1742369100000,73052.7,73079.2,73041.9,73057,0.0004400000034365803],[1742369160000,73057.9,73059.1,73030.8,73030.8,0.0004560000088531524],[1742369220000,73031.6,73042.1,73022.7,73025.6,0.00037200000951997936],[1742369280000,73024.3,73028.4,73011.4,73011.4,0.0002280000044265762],[1742369340000,73010.6,73040,73010.6,73038.6,0.0002680000034160912],[1742369400000,73035.3,73076.4,73029.4,73052.6,0.00043200000072829425],[1742369460000,73050.9,73068.5,73049,73061.1,0.0003239999932702631],[1742369520000,73060.7,73067.7,73045.6,73045.6,0.0004600000102072954],[1742369580000,73043.9,73055.4,73023.3,73042,0.00038400001358240843],[1742369640000,73042.8,73051,73005.8,73012.4,0.00035099999513477087],[1742369700000,73013.3,73022.4,72962.7,72971,0.00047599998652003706],[1742369760000,72969.3,72991.9,72966.3,72984.5,0.0006200000061653554],[1742369820000,72984.7,72989.5,72904.1,72913.3,0.0009919999865815043],[1742369880000,72913,72976.7,72913,72942.3,0.0007399999885819852],[1742369940000,72944.9,72970,72926.5,72964.3,0.0007559999939985573],[1742370000000,72964.2,72994.2,72964.2,72972.3,0.0005319999763742089],[1742370060000,72971.5,72971.5,72897.5,72917.8,0.0005920000257901847],[1742370120000,72913.7,72962,72900.9,72962,0.0007520000217482448],[1742370180000,72962,72978,72933.8,72945.3,0.0008319999906234443],[1742370240000,72946.2,72987.9,72941.3,72978.7,0.0005959999980404973],[1742370300000,72980.7,72991.3,72938.8,72939,0.0005879999953322113],[1742370360000,72937.3,72962.7,72937.1,72961.8,0.0005680000176653266],[1742370420000,72959.3,72971.9,72952.4,72961.9,0.0005520000122487545],[1742370480000,72962.7,72963.5,72930.2,72930.2,0.0006000000284984708],[1742370540000,72929.4,72961.9,72929.4,72941.9,0.0005000000237487257],[1742370600000,72942,73018.6,72941,73005,0.0005840000230818987],[1742370660000,73005,73037.5,73003.9,73020,0.0005559999844990671],[1742370720000,73020.7,73020.7,72973.9,72973.9,0.0006000000284984708],[1742370780000,72971.5,72980,72953.5,72970.8,0.0004400000034365803],[1742370840000,72971.9,72973.5,72952.8,72955.7,0.0004839999892283231],[1742370900000,72954.9,72961.3,72940,72950.6,0.0004239999980200082],[1742370960000,72950.6,72986.1,72947.5,72978.6,0.00039999998989515007],[1742371020000,72978.6,72981.1,72952.6,72957.6,0.0003640000068116933],[1742371080000,72955.9,72961.4,72938.7,72958.4,0.0005680000176653266],[1742371140000,72957.5,72961.6,72943.6,72955.5,0.0005080000264570117],[1742371200000,72975.4,73038.3,72952.3,73019.9,0.0007120000082068145],[1742371260000,73021.5,73031.7,72957.5,72963.7,0.00044800000614486635],[1742371320000,72963.5,72972.3,72948.7,72948.7,0.00044800000614486635],[1742371380000,72953,73001.5,72953,72998.5,0.0005719999899156392],[1742371440000,72998.6,72999.4,72956.2,72968.5,0.0005319999763742089],[1742371500000,72971,73032.1,72959.7,73024,0.0004239999980200082],[1742371560000,73026.5,73027.3,72975.1,73010.6,0.0004799999878741801],[1742371620000,73010.5,73081.7,72994.1,73069.7,0.0004560000088531524],[1742371680000,73068.9,73097.8,73060.8,73073.4,0.0004959999932907522],[1742371740000,73069.2,73073.9,73052.7,73071.3,0.0004839999892283231],[1742371800000,73070.4,73127.8,73039.8,73122.6,0.0004799999878741801],[1742371860000,73121,73129.3,73087.5,73108.2,0.0006329999887384474],[1742371920000,73112.1,73112.1,73077.8,73086.1,0.0004440000047907233],[1742371980000,73086.2,73112.6,73084.9,73111.7,0.0003319999959785491],[1742372040000,73113.5,73116.6,73097.1,73110.5,0.00029200001154094934],[1742372100000,73111.1,73132.5,73093.4,73098.8,0.0004039999912492931],[1742372160000,73110.5,73158.9,73096.9,73155.8,0.00036800000816583633],[1742372220000,73154.9,73156.2,73098.6,73111.5,0.0004290000069886446],[1742372280000,73110.7,73118.1,73082.2,73101.1,0.00033999999868683517],[1742372340000,73099.5,73100.2,73088.3,73088.3,0.00021600000036414713],[1742372400000,73089,73104.6,73089,73092.1,0.0003239999932702631],[1742372460000,73091.2,73117.8,73076.2,73110.2,0.00029200001154094934],[1742372520000,73110.3,73118.2,73103.9,73104,0.0002280000044265762],[1742372580000,73102.4,73124.2,73098.2,73116,0.00035200000274926424],[1742372640000,73115.6,73118.6,73090.8,73093.7,0.0004239999980200082],[1742372700000,73093.7,73120.6,73093.7,73117.1,0.0003239999932702631],[1742372760000,73113.2,73148.9,73104.8,73137.1,0.00037200000951997936],[1742372820000,73137.9,73141.6,73104,73134.6,0.00036800000816583633],[1742372880000,73134,73160,73126.2,73160,0.0003279999946244061],[1742372940000,73160,73177.5,73152.2,73162.6,0.0003600000054575503],[1742373000000,73166.3,73171.8,73142.8,73143.6,0.0004400000034365803],[1742373060000,73143,73151.7,73137.5,73149.7,0.000311999989207834],[1742373120000,73151.3,73163.2,73129.8,73148.4,0.0004079999926034361],[1742373180000,73147.6,73161,73147.2,73151,0.00023600000713486224],[1742373240000,73151.8,73170.8,73147.8,73159.2,0.0003239999932702631],[1742373300000,73156.4,73177.2,73156.4,73168.9,0.00032500000088475645],[1742373360000,73173.7,73210.6,73161.5,73196.6,0.0003440000000409782],[1742373420000,73196.6,73220,73148.9,73206.8,0.00037399999564513564],[1742373480000,73206.1,73217.1,73189.2,73217.1,0.0003480000013951212],[1742373540000,73218,73220.5,73164.3,73164.3,0.0004239999980200082],[1742373600000,73164.3,73166.6,73129.9,73138.6,0.0004600000102072954],[1742373660000,73138.9,73163.3,73131.7,73141.1,0.0005200000014156103],[1742373720000,73140.3,73142.5,73119.6,73123.2,0.00036800000816583633],[1742373780000,73121.5,73130.9,73111,73111.9,0.0004360000020824373],[1742373840000,73112.8,73139.5,73112.8,73126.2,0.00037799999699927866],[1742373900000,73127.8,73138.5,73115,73119.1,0.00042699999175965786],[1742373960000,73121.3,73172.5,73117.6,73163.3,0.0004799999878741801],[1742374020000,73165,73176,73159.6,73173.4,0.00033599999733269215],[1742374080000,73176,73214.9,73175.1,73210.2,0.0003760000108741224],[1742374140000,73209.3,73218,73201.6,73214,0.0003319999959785491],[1742374200000,73210.6,73253.4,73191.6,73245.8,0.0003800000122282654],[1742374260000,73243.6,73243.6,73194.1,73197.4,0.00042799999937415123],[1742374320000,73199.9,73206.1,73175.3,73195.5,0.00035600000410340726],[1742374380000,73195.8,73201.8,73167.2,73172.2,0.0002519999979995191],[1742374440000,73171.8,73187.9,73163.3,73174.6,0.00020399999630171806],[1742374500000,73173.6,73175.7,73139.9,73140.7,0.0003440000000409782],[1742374560000,73139.9,73147.8,73135.4,73138.6,0.00023200000578071922],[1742374620000,73138.6,73154.5,73134.4,73145.9,0.00023200000578071922],[1742374680000,73147.6,73148.1,73133,73133.5,0.00029200001154094934],[1742374740000,73134.9,73146.6,73130.6,73138.7,0.00025599999935366213],[1742374800000,73138.2,73168.5,73136.6,73168.4,0.00030399998649954796],[1742374860000,73168.5,73171.7,73156.3,73168.6,0.0002840000088326633],[1742374920000,73161.9,73161.9,73095.7,73107.6,0.00037200000951997936],[1742374980000,73108.5,73139.7,73102.5,73137.2,0.0003800000122282654],[1742375040000,73138,73141.8,73129.8,73131.8,0.00026000000070780516],[1742375100000,73130.9,73142.7,73123.3,73141,0.0003000000142492354],[1742375160000,73139.3,73183.5,73137.6,73177.6,0.00030399998649954796],[1742375220000,73177.7,73212.2,73177.7,73206.8,0.0003760000108741224],[1742375280000,73203.4,73219.7,73201.4,73218.9,0.0003440000000409782],[1742375340000,73215.9,73217.9,73204,73210.1,0.00030399998649954796],[1742375400000,73209.3,73213,73203.8,73210.2,0.00029799999902024865],[1742375460000,73209.8,73234.3,73198.2,73198.2,0.0003600000054575503],[1742375520000,73197.3,73199.3,73186.7,73193.2,0.00023600000713486224],[1742375580000,73193.2,73206.6,73191.1,73191.1,0.000195999993593432],[1742375640000,73189,73196.4,73182.6,73183.6,0.0002680000034160912],[1742375700000,73182.7,73185.1,73173.6,73177.5,0.00027200000477023423],[1742375760000,73179.2,73222,73178.3,73222,0.00016399999731220305],[1742375820000,73220.8,73238.4,73208.9,73208.9,0.0003279999946244061],[1742375880000,73208.4,73211,73204,73208.4,0.00022000000171829015],[1742375940000,73209.2,73214.9,73204,73204.7,0.000195999993593432],[1742376000000,73204.9,73226.4,73190.3,73224.7,0.000311999989207834],[1742376060000,73224.1,73246.3,73206,73239.4,0.00024399999529123306],[1742376120000,73235.6,73237.4,73215.2,73221.1,0.00044800000614486635],[1742376180000,73219.4,73240.9,73213.8,73223.6,0.0003600000054575503],[1742376240000,73223.5,73252.7,73221,73233.8,0.0003239999932702631],[1742376300000,73222.6,73246.4,73201.4,73240.6,0.000387999985832721],[1742376360000,73240.8,73260.5,73225.3,73243.9,0.00033599999733269215],[1742376420000,73244.4,73275.7,73240.3,73274.4,0.00036800000816583633],[1742376480000,73274.4,73275.4,73251.8,73274.5,0.0003640000068116933],[1742376540000,73273.7,73278.2,73266.5,73272.1,0.0002640000020619482],[1742376600000,73270.6,73279.5,73267.5,73272.7,0.00031999999191612005],[1742376660000,73272.2,73290.2,73266.6,73285.3,0.0002519999979995191],[1742376720000,73285.3,73322.4,73282.9,73322.4,0.0004360000020824373],[1742376780000,73325.2,73326.1,73279.7,73282.4,0.00035200000274926424],[1742376840000,73278.4,73278.4,73250.9,73251.2,0.0003440000000409782],[1742376900000,73251.2,73292.4,73251.2,73282.6,0.00029200001154094934],[1742376960000,73282.2,73294,73273,73274.2,0.0003600000054575503],[1742377020000,73276.2,73297.5,73268.7,73281.1,0.0002530000056140125],[1742377080000,73282.7,73304.3,73281.2,73293.9,0.0002840000088326633],[1742377140000,73293.9,73320.3,73286,73298.1,0.00029200001154094934],[1742377200000,73298,73306.4,73295.5,73298.5,0.00023600000713486224],[1742377260000,73297.6,73303.1,73227.3,73245.4,0.0004239999980200082],[1742377320000,73247,73252.5,73230.8,73233.2,0.00035200000274926424],[1742377380000,73235.7,73253.1,73234.8,73239,0.0003229999856557697],[1742377440000,73239.1,73240,73211.9,73213,0.0003370000049471855],[1742377500000,73206,73219,73178.4,73187,0.0004039999912492931],[1742377560000,73187,73203.3,73174.9,73180.3,0.0003600000054575503],[1742377620000,73180.8,73199.7,73168.3,73195.2,0.00033999999868683517],[1742377680000,73208.6,73237.8,73202,73231.9,0.000311999989207834],[1742377740000,73225.7,73239.1,73220,73239.1,0.00026000000070780516],[1742377800000,73239.9,73273,73238.9,73265.4,0.0002840000088326633],[1742377860000,73265.2,73278.4,73265.2,73270.6,0.0003480000013951212],[1742377920000,73269,73285.2,73253.1,73284.8,0.000311999989207834],[1742377980000,73284,73287.3,73260.2,73262.9,0.0002479999966453761],[1742378040000,73263.7,73275.1,73262.5,73271.3,0.00031999999191612005],[1742378100000,73271.4,73321.6,73271.4,73317.4,0.00033599999733269215],[1742378160000,73319.1,73342.3,73315.9,73342.3,0.0003760000108741224],[1742378220000,73341.9,73342.8,73323,73335.5,0.0002880000101868063],[1742378280000,73335.6,73344.4,73313.9,73343.4,0.0004079999926034361],[1742378340000,73344.4,73359.5,73344.4,73347.4,0.0003279999946244061],[1742378400000,73347.4,73386.5,73347.4,73381,0.0003640000068116933],[1742378460000,73380.9,73418.2,73377.6,73418.2,0.00031599999056197703],[1742378520000,73417,73441.5,73413.7,73438.3,0.00036800000816583633],[1742378580000,73439.1,73466.3,73438.1,73461.8,0.00046800001291558146],[1742378640000,73461.5,73488.6,73438.4,73478.2,0.000387999985832721],[1742378700000,73479.2,73482.4,73430.8,73456.5,0.00039999998989515007],[1742378760000,73455.7,73456.7,73423.4,73428.7,0.0004199999966658652],[1742378820000,73429.6,73455.5,73415.2,73453,0.0003600000054575503],[1742378880000,73454.6,73460.2,73448.7,73454.2,0.0002859999949578196],[1742378940000,73453.3,73454,73382.2,73400.7,0.0003549999964889139],[1742379000000,73400.7,73423.7,73397.4,73423.7,0.00030399998649954796],[1742379060000,73426.7,73426.7,73381.5,73384.9,0.0002880000101868063],[1742379120000,73384.1,73390,73348.6,73362.8,0.00029600001289509237],[1742379180000,73362.8,73377.7,73357,73365.3,0.00031999999191612005],[1742379240000,73363.7,73368.2,73354.4,73367,0.00030399998649954796],[1742379300000,73367.9,73418.9,73367.9,73381.9,0.0003800000122282654],[1742379360000,73381.8,73385.7,73377,73379.2,0.00030399998649954796],[1742379420000,73378.3,73406.8,73365.5,73395.7,0.0003239999932702631],[1742379480000,73394.8,73420,73377.4,73418.1,0.0004079999926034361],[1742379540000,73410.5,73416.4,73399.7,73410.2,0.0003279999946244061],[1742379600000,73409.8,73410.2,73374.7,73382.1,0.0002530000056140125],[1742379660000,73381.2,73414.5,73378.3,73400.3,0.0004330000083427876],[1742379720000,73401.1,73401.9,73372.8,73395.3,0.00040499999886378646],[1742379780000,73395.7,73396.7,73369.3,73371,0.00033999999868683517],[1742379840000,73369.5,73375,73369.2,73369.9,0.00023200000578071922],[1742379900000,73369.6,73412.2,73369.6,73393.4,0.0004440000047907233],[1742379960000,73392.6,73394.6,73354.7,73356.4,0.00038400001358240843],[1742380020000,73355.6,73405.5,73349.7,73404.6,0.0003440000000409782],[1742380080000,73406.7,73414,73362.6,73364.4,0.00041599999531172216],[1742380140000,73363.8,73369.8,73354,73359.5,0.0001880000054370612],[1742380200000,73361,73384.8,73361,73383.1,0.00027200000477023423],[1742380260000,73383.1,73608,73382.9,73509.7,0.000623999978415668],[1742380320000,73510.3,73540.7,73483.6,73489.2,0.0005520000122487545],[1742380380000,73490.8,73504.7,73462.4,73491.5,0.0004199999966658652],[1742380440000,73493,73559.1,73489.8,73547.9,0.0004990000161342323],[1742380500000,73547.2,73571.2,73501.2,73502,0.00039999998989515007],[1742380560000,73500,73507.9,73451.5,73488.8,0.0004440000047907233],[1742380620000,73488.8,73510.4,73465.6,73479.1,0.000391999987186864],[1742380680000,73471.1,73485.7,73450.2,73456,0.0004239999980200082],[1742380740000,73456.5,73456.5,73402.4,73404.2,0.0003640000068116933],[1742380800000,73403.9,73409.1,73361.4,73368.7,0.00042799999937415123],[1742380860000,73368.9,73375,73329.3,73342.1,0.0004309999931138009],[1742380920000,73341.3,73357.9,73334.9,73355.3,0.00030399998649954796],[1742380980000,73356,73369.5,73321.2,73368.8,0.00035600000410340726],[1742381040000,73368.8,73402.7,73368.8,73396.1,0.000311999989207834],[1742381100000,73395.8,73405.4,73384,73404.1,0.00037200000951997936],[1742381160000,73404.1,73415.8,73395.5,73408.9,0.0003640000068116933],[1742381220000,73411.4,73444.7,73397,73433.1,0.0004360000020824373],[1742381280000,73432.7,73432.7,73398.3,73417,0.00036100001307204366],[1742381340000,73417.8,73421.8,73370,73372.5,0.00035099999513477087],[1742381400000,73371.6,73394.6,73371.6,73387.8,0.0004079999926034361],[1742381460000,73387.9,73388.6,73344.8,73350.7,0.0004189999890513718],[1742381520000,73348.7,73351.1,73328.3,73339.6,0.00030399998649954796],[1742381580000,73339.6,73359.7,73320.6,73357.2,0.00041599999531172216],[1742381640000,73357,73390.1,73355.2,73366.5,0.0004039999912492931],[1742381700000,73355.9,73355.9,73311.8,73318.8,0.0003389999910723418],[1742381760000,73319.6,73326,73304.7,73317.3,0.0004400000034365803],[1742381820000,73317.2,73317.2,73285.9,73294.6,0.0003640000068116933],[1742381880000,73291.4,73302.1,73285.4,73298.9,0.0002469999890308827],[1742381940000,73300.4,73303.9,73285,73289.6,0.0004180000105407089],[1742382000000,73289.2,73301.9,73250.5,73250.5,0.0004450000124052167],[1742382060000,73252.6,73280.7,73249.2,73254,0.00035200000274926424],[1742382120000,73254,73280.2,73249.6,73279.5,0.00036800000816583633],[1742382180000,73278.6,73279.5,73260.2,73261.2,0.0002789999998640269],[1742382240000,73258.2,73275.2,73257.7,73267.7,0.0004039999912492931],[1742382300000,73264.5,73286.8,73257.8,73274,0.0003910000086762011],[1742382360000,73274,73315.3,73274,73306.1,0.00042799999937415123],[1742382420000,73307,73359.8,73307,73355.1,0.0004879999905824661],[1742382480000,73354.1,73402,73349.5,73397.6,0.0004720000142697245],[1742382540000,73396.7,73413.8,73396.7,73409.6,0.0004039999912492931],[1742382600000,73410.2,73480.2,73407.8,73468.3,0.0004440000047907233],[1742382660000,73469.7,73562.6,73468.3,73535.6,0.0004079999926034361],[1742382720000,73535.7,73536.4,73512.9,73516.6,0.0003480000013951212],[1742382780000,73517.3,73574.6,73508.2,73574.6,0.00039999998989515007],[1742382840000,73575.4,73649.5,73559.3,73590.5,0.00046300000394694507],[1742382900000,73596.1,73642,73570.9,73574.2,0.00046800001291558146],[1742382960000,73566.4,73566.4,73512.5,73552.9,0.0004400000034365803],[1742383020000,73552.7,73638.2,73549.6,73631.1,0.00043200000072829425],[1742383080000,73631.3,73685.5,73617.6,73685.1,0.0005200000014156103],[1742383140000,73685.5,73718.7,73682,73715.1,0.0004239999980200082],[1742383200000,73712.8,73712.8,73629.3,73637,0.0004920000210404396],[1742383260000,73637.9,73640.3,73591.8,73640.3,0.0003600000054575503],[1742383320000,73638.9,73647.5,73613.2,73647.5,0.00033599999733269215],[1742383380000,73645.5,73665.5,73639.2,73654.7,0.0004920000210404396],[1742383440000,73691,73725,73671.8,73698.6,0.000493000028654933],[1742383500000,73697.3,73721.8,73652.6,73672,0.00047599998652003706],[1742383560000,73672,73694.2,73662.9,73678.9,0.00042799999937415123],[1742383620000,73679.1,73709.4,73669.8,73673.9,0.00038400001358240843],[1742383680000,73676.7,73689.4,73673,73679,0.0003239999932702631],[1742383740000,73677.7,73679.7,73613.9,73650.7,0.0004250000056345016],[1742383800000,73650.4,73680.2,73631.2,73656,0.0004239999980200082],[1742383860000,73655.7,73655.7,73623.8,73638.4,0.0003480000013951212],[1742383920000,73637,73776.1,73610.2,73744.8,0.0004889999981969595],[1742383980000,73747,73770.4,73698.1,73706.7,0.00040499999886378646],[1742384040000,73703.8,73725.3,73697.3,73715,0.00042799999937415123],[1742384100000,73717.5,73747.5,73699.7,73730.5,0.0004360000020824373],[1742384160000,73730.7,73803.9,73730.7,73772.9,0.00042799999937415123],[1742384220000,73772,73820.2,73769.4,73820.2,0.0004600000102072954],[1742384280000,73817.8,73832.1,73790,73822.8,0.0004720000142697245],[1742384340000,73822.2,73869.4,73817.4,73849.8,0.0004039999912492931],[1742384400000,73848.2,73852.3,73811.7,73842.1,0.0004360000020824373],[1742384460000,73844.2,73860.8,73824.1,73860.8,0.0003279999946244061],[1742384520000,73859.5,73907.9,73839,73868.7,0.00046800001291558146],[1742384580000,73869.5,73869.5,73829.8,73845.5,0.0003440000000409782],[1742384640000,73840.5,73840.5,73798,73811.2,0.00026000000070780516],[1742384700000,73810.8,73826.5,73736.5,73748,0.00030399998649954796],[1742384760000,73746.2,73760.4,73723.8,73731.5,0.00041599999531172216],[1742384820000,73731,73750.2,73714.7,73750.2,0.0004079999926034361],[1742384880000,73750.2,73781.7,73744,73746.7,0.0003760000108741224],[1742384940000,73741.8,73741.8,73710.7,73710.7,0.000391999987186864],[1742385000000,73704,73717.8,73683.9,73710.6,0.00047599998652003706],[1742385060000,73705.3,73738.4,73701.7,73726.9,0.00041199999395757914],[1742385120000,73726,73731.9,73673.1,73676.4,0.00039999998989515007],[1742385180000,73676.8,73692.9,73671.9,73678.7,0.00038400001358240843],[1742385240000,73678.6,73704.1,73666.8,73693.8,0.0004560000088531524],[1742385300000,73694.6,73734.5,73694.6,73722.9,0.000307999987853691],[1742385360000,73723.7,73726.2,73619.6,73624.5,0.0005629999795928597],[1742385420000,73625.3,73708.7,73608.8,73688.6,0.0005840000230818987],[1742385480000,73685.9,73718.6,73683.3,73713.6,0.00036800000816583633],[1742385540000,73713.6,73722,73679.5,73700.8,0.0003480000013951212],[1742385600000,73699.2,73729,73692,73701.4,0.00039999998989515007],[1742385660000,73696.8,73696.8,73608.4,73612.6,0.0004839999892283231],[1742385720000,73612.7,73614.2,73580.1,73612.6,0.0004839999892283231],[1742385780000,73614.3,73631.7,73568.7,73570.6,0.0004560000088531524],[1742385840000,73568.4,73577.5,73540.9,73557.8,0.000387999985832721],[1742385900000,73551.3,73588.9,73548,73580.8,0.00031999999191612005],[1742385960000,73584.1,73588.2,73540.2,73544.9,0.0003110000106971711],[1742386020000,73545.7,73552.8,73524.5,73526.2,0.00031999999191612005],[1742386080000,73525.4,73527.1,73500.9,73515.8,0.0003640000068116933],[1742386140000,73515.4,73542.4,73507.5,73542.4,0.00031999999191612005],[1742386200000,73542.2,73575,73534.8,73546.2,0.0003239999932702631],[1742386260000,73544.1,73563.6,73544.1,73555.5,0.00025599999935366213],[1742386320000,73554.6,73596.2,73554.6,73584,0.0005239999736659229],[1742386380000,73584.3,73607.3,73584.3,73603.4,0.00035200000274926424],[1742386440000,73600,73605.8,73573.3,73574.1,0.0002519999979995191],[1742386500000,73573.6,73586.5,73567.7,73585,0.0002880000101868063],[1742386560000,73585.1,73649.1,73585.1,73648.4,0.00039599998854100704],[1742386620000,73648.3,73655.4,73627.8,73627.8,0.00015199999324977398],[1742386680000,73627.1,73633.7,73621.9,73630.4,0.0002119999990100041],[1742386740000,73626.6,73630.6,73514.6,73523.1,0.0003279999946244061],[1742386800000,73522.9,73527.1,73501,73506.9,0.00039599998854100704],[1742386860000,73505.3,73512.3,73470.9,73478.8,0.00039999998989515007],[1742386920000,73478.7,73491.1,73446.1,73457,0.00043200000072829425],[1742386980000,73456.1,73478.8,73421.7,73421.7,0.00044800000614486635],[1742387040000,73423.6,73427.3,73392.8,73427.3,0.0003640000068116933],[1742387100000,73429,73501.3,73426.2,73495.1,0.00044800000614486635],[1742387160000,73494.7,73535.4,73452.1,73484.4,0.00048600000445730984],[1742387220000,73483.9,73487.6,73458.6,73485.7,0.00039599998854100704],[1742387280000,73488.2,73489.4,73466.7,73475.1,0.00035200000274926424],[1742387340000,73474.6,73474.6,73428.6,73468.4,0.00038400001358240843],[1742387400000,73469,73507.7,73466.8,73505.8,0.0002840000088326633],[1742387460000,73506.2,73549.1,73486.8,73549.1,0.000391999987186864],[1742387520000,73546.4,73546.5,73509.5,73534.8,0.0003319999959785491],[1742387580000,73536.3,73591.2,73529.4,73581.2,0.00046800001291558146],[1742387640000,73582.3,73585.3,73529.9,73530,0.00036800000816583633],[1742387700000,73531.7,73541.2,73514.6,73518.9,0.00031999999191612005],[1742387760000,73518.4,73520.7,73459.1,73459.6,0.0003279999946244061],[1742387820000,73459.6,73464.6,73443.1,73452.2,0.00038400001358240843],[1742387880000,73452.6,73462.6,73439.2,73449.4,0.000387999985832721],[1742387940000,73449,73450.7,73382.9,73382.9,0.0004879999905824661],[1742388000000,73383.4,73406.8,73317,73338.2,0.0004440000047907233],[1742388060000,73340.7,73361.8,73337.5,73351.6,0.0004839999892283231],[1742388120000,73351.2,73392.7,73342.2,73392.5,0.00046800001291558146],[1742388180000,73394.2,73450.8,73394.1,73436.4,0.0003640000068116933],[1742388240000,73436.6,73450.2,73432.3,73450,0.00033999999868683517],[1742388300000,73453.6,73508.4,73448.7,73486.3,0.0003800000122282654],[1742388360000,73487.9,73511.7,73477.3,73499.9,0.00045900000259280205],[1742388420000,73488.3,73511.6,73426.3,73426.3,0.00041599999531172216],[1742388480000,73427.3,73451.5,73406.7,73414.9,0.0004239999980200082],[1742388540000,73414.1,73422.2,73408.6,73415.1,0.00031999999191612005],[1742388600000,73416.8,73446.3,73405.4,73410.4,0.00038400001358240843],[1742388660000,73417.8,73454.9,73411.8,73433.5,0.0005080000264570117],[1742388720000,73431.8,73449.7,73415.1,73434.2,0.000450999999884516],[1742388780000,73447.2,73463.9,73416.8,73453.7,0.0003129999968223274],[1742388840000,73455.9,73465.6,73438.3,73439.1,0.0003480000013951212],[1742388900000,73440,73452.2,73429.2,73446.9,0.0003319999959785491],[1742388960000,73446.6,73471.9,73434.1,73471.4,0.0003589999978430569],[1742389020000,73472.6,73528.2,73472.3,73527.5,0.0004400000034365803],[1742389080000,73529.6,73617.1,73524.2,73609.3,0.0004239999980200082],[1742389140000,73609.7,73631.6,73599.4,73612,0.00047599998652003706],[1742389200000,73613.5,73628.5,73590.5,73615.2,0.00042799999937415123],[1742389260000,73607,73621.2,73581.7,73608.4,0.00035600000410340726],[1742389320000,73612.2,73634,73561.2,73566.3,0.00042799999937415123],[1742389380000,73567.1,73571.6,73539.7,73551.6,0.0003800000122282654],[1742389440000,73551.6,73568.1,73547.9,73564.3,0.0003319999959785491],[1742389500000,73563.8,73711.9,73532.8,73660.4,0.00040099999750964344],[1742389560000,73657.9,73745.2,73644.2,73733.6,0.0004799999878741801],[1742389620000,73733.7,73777.2,73692.3,73693.1,0.0004529999860096723],[1742389680000,73684.9,73719.3,73646,73652.6,0.00044800000614486635],[1742389740000,73653.4,73706.1,73633.5,73706,0.0003239999932702631],[1742389800000,73709.2,73800.5,73702.2,73783.2,0.00047599998652003706],[1742389860000,73785.2,73793.7,73749.2,73763.3,0.0005119999987073243],[1742389920000,73772.2,73799.2,73725,73770.2,0.0004079999926034361],[1742389980000,73767.9,73792.5,73719.2,73783.2,0.00041599999531172216],[1742390040000,73786.3,73786.3,73748.9,73757.2,0.0004360000020824373],[1742390100000,73757.2,73809,73753.3,73802.3,0.0005000000237487257],[1742390160000,73802.3,73965.3,73801.2,73950.7,0.0004910000134259462],[1742390220000,73944.5,74082.4,73885,74050.5,0.00047599998652003706],[1742390280000,74050.9,74108.2,73987.5,74048.4,0.0005000000237487257],[1742390340000,74043.2,74130.9,74029.5,74090.4,0.0004920000210404396],[1742390400000,74091.3,74094.9,73972.8,73993.1,0.0005080000264570117],[1742390460000,73997.9,74023.5,73870.1,73891.1,0.0005360000068321824],[1742390520000,73892.9,73896.8,73776.9,73842.9,0.000539999979082495],[1742390580000,73832.9,73900.3,73823.9,73870.7,0.0005360000068321824],[1742390640000,73870.7,73894.2,73825.5,73859.4,0.0005000000237487257],[1742390700000,73861,73861,73720.3,73720.3,0.0005119999987073243],[1742390760000,73720.9,73788.2,73709.3,73724.4,0.0005159999709576368],[1742390820000,73721.9,73774.9,73720.2,73772.5,0.00041599999531172216],[1742390880000,73776.9,73830.6,73744.9,73821.4,0.0004039999912492931],[1742390940000,73822.6,73837.4,73795.1,73813.9,0.00039999998989515007],[1742391000000,73812.8,73820.1,73682.3,73748.8,0.0006009999779053032],[1742391060000,73755.4,73857.5,73704.5,73713.4,0.0005879999953322113],[1742391120000,73706.4,73826.8,73673.2,73776.3,0.0005719999899156392],[1742391180000,73768.3,73794.1,73675,73675,0.0005520000122487545],[1742391240000,73675.7,73698.5,73597.9,73599.8,0.000577000027988106],[1742391300000,73595.3,73660.6,73574.6,73574.6,0.000539999979082495],[1742391360000,73585.7,73628,73530.9,73555.8,0.0005760000203736126],[1742391420000,73559.9,73596.1,73532.7,73596.1,0.0005200000014156103],[1742391480000,73597.2,73722.5,73597.2,73701.3,0.00047599998652003706],[1742391540000,73705.6,73735.8,73696.7,73710.1,0.0005280000041238964],[1742391600000,73712,73818.4,73712,73800.9,0.0005360000068321824],[1742391660000,73800.5,73820.2,73757.3,73785.2,0.0005600000149570405],[1742391720000,73786,73793.7,73710.1,73716.8,0.000539999979082495],[1742391780000,73718.2,73766.9,73718.2,73749.5,0.0004560000088531524],[1742391840000,73753,73831.4,73738.8,73824.8,0.0005360000068321824],[1742391900000,73828.5,73961.1,73797.3,73935.6,0.0005879999953322113],[1742391960000,73934.2,74043.1,73906.3,73950.7,0.0005639999872073531],[1742392020000,73943.3,74052.7,73938.8,74051.6,0.0005280000041238964],[1742392080000,74050.8,74088,74027.1,74032.6,0.000539999979082495],[1742392140000,74023.4,74058.7,73960.8,74053.9,0.0005080000264570117],[1742392200000,74054.7,74099.6,74041.4,74057.1,0.0005119999987073243],[1742392260000,74054.5,74098.1,74021.8,74049.6,0.0004879999905824661],[1742392320000,74047.4,74062,73964.3,74049.9,0.0005719999899156392],[1742392380000,74049.9,74128.8,74049.9,74112,0.0005559999844990671],[1742392440000,74112.6,74196.6,74112.6,74151.5,0.0005280000041238964],[1742392500000,74150.7,74182.6,74123.2,74134.8,0.0004079999926034361],[1742392560000,74138.4,74178,74130.6,74178,0.00046400001156143844],[1742392620000,74185,74185.3,74133.4,74139.7,0.0004239999980200082],[1742392680000,74134.4,74162.9,74060.5,74064.5,0.0005000000237487257],[1742392740000,74063.9,74092.8,73981.8,73984.2,0.0004920000210404396],[1742392800000,73983.3,74096.5,73983.3,74090.5,0.0005039999959990382],[1742392860000,74090.1,74187.8,74090.1,74184.8,0.0005680000176653266],[1742392920000,74182.1,74222.8,74126.4,74155.2,0.0005360000068321824],[1742392980000,74155.6,74216.9,74154.2,74199.8,0.00046800001291558146],[1742393040000,74201.5,74234.5,74185.3,74224.6,0.00041599999531172216],[1742393100000,74221,74245.5,74194.4,74243.5,0.00046800001291558146],[1742393160000,74244.2,74251.4,74110.3,74138.9,0.0004839999892283231],[1742393220000,74139.8,74188.1,74133.7,74137,0.0005080000264570117],[1742393280000,74137.4,74137.4,74065.6,74109,0.0005159999709576368],[1742393340000,74109,74242.5,74109,74190.9,0.0004990000161342323],[1742393400000,74200.5,74226.7,74158.1,74196.1,0.00041199999395757914],[1742393460000,74197,74200,74076.3,74130.5,0.00043200000072829425],[1742393520000,74129.5,74151,74057.6,74057.6,0.0005039999959990382],[1742393580000,74059.1,74079.9,73972.1,73975.4,0.0005039999959990382],[1742393640000,73979,74002.9,73947.4,73995.4,0.0005119999987073243],[1742393700000,73992.1,74045.5,73966.9,73979.1,0.0005200000014156103],[1742393760000,73987.5,74029.7,73968.4,74023.4,0.00044800000614486635],[1742393820000,74024.6,74062.3,74013.7,74046.5,0.0004799999878741801],[1742393880000,74041.5,74081.7,74039.5,74058.1,0.00041199999395757914],[1742393940000,74057.3,74158.9,74047.7,74154.2,0.00039999998989515007],[1742394000000,74154.5,74191.5,74120.2,74149.1,0.00046400001156143844],[1742394060000,74146.2,74160.4,74084,74143.3,0.0005200000014156103],[1742394120000,74143,74160.9,74076.9,74100.6,0.00037200000951997936],[1742394180000,74100.2,74118,74045.8,74063.2,0.00037200000951997936],[1742394240000,74048.8,74063.4,73991.7,74004.1,0.00046400001156143844],[1742394300000,74006.9,74053.3,73955.7,74039,0.00042799999937415123],[1742394360000,74039.1,74052.5,73976.4,73979.1,0.0004600000102072954],[1742394420000,73975.6,73979.8,73903.4,73957.9,0.0004290000069886446],[1742394480000,73960.6,73975.8,73943.3,73958.3,0.0005319999763742089],[1742394540000,73958.1,73980,73859.8,73877.9,0.0005119999987073243],[1742394600000,73871.1,73901.5,73782.6,73807.7,0.0005879999953322113],[1742394660000,73792.3,73881.8,73786.4,73809.3,0.0005119999987073243],[1742394720000,73809.3,73906,73809.3,73881.1,0.000539999979082495],[1742394780000,73882.1,73945,73876.5,73927.4,0.0004920000210404396],[1742394840000,73927.7,73950.6,73896.5,73927.3,0.0005039999959990382],[1742394900000,73922.8,73998.4,73916.4,73933.9,0.0005600000149570405],[1742394960000,73928.3,74003.1,73916.2,73982.8,0.00047599998652003706],[1742395020000,73984.5,74082,73984.5,74071.3,0.0004720000142697245],[1742395080000,74071.3,74121.4,74016.8,74024.3,0.0004600000102072954],[1742395140000,74027.1,74077,74026.8,74070.9,0.00039599998854100704],[1742395200000,74073.1,74119.1,74063,74063,0.0004039999912492931],[1742395260000,74061.2,74084,73995.2,74015.3,0.0004879999905824661],[1742395320000,74016.2,74086.7,74003.1,74079.9,0.0005039999959990382],[1742395380000,74079.9,74112.5,74036.3,74095,0.00045200000749900937],[1742395440000,74095.8,74113.2,74036.7,74084.4,0.00046400001156143844],[1742395500000,74088.4,74096,74031.3,74061.2,0.0004720000142697245],[1742395560000,74063.3,74077.7,74027.6,74076.3,0.00045200000749900937],[1742395620000,74069.4,74107.8,74055.3,74105.4,0.0004920000210404396],[1742395680000,74104.8,74150.9,74097.8,74140.8,0.0004920000210404396],[1742395740000,74139.3,74152.7,74119.5,74125.6,0.0004039999912492931],[1742395800000,74128.2,74167.8,74110.4,74167.8,0.0004839999892283231],[1742395860000,74151.2,74187.1,74150.1,74156.1,0.0004799999878741801],[1742395920000,74156.1,74157.1,74108.6,74130.4,0.0005119999987073243],[1742395980000,74130.4,74163.5,74125.5,74131.9,0.00043200000072829425],[1742396040000,74134.2,74157,74108.9,74110.6,0.0004360000020824373],[1742396100000,74111.3,74142.8,74098.3,74125,0.0004400000034365803],[1742396160000,74124.9,74161.2,74119.1,74138.5,0.0003760000108741224],[1742396220000,74138.5,74196.7,74136,74188.4,0.0004879999905824661],[1742396280000,74186.5,74208.5,74176.8,74205.3,0.0003319999959785491],[1742396340000,74204.6,74233.5,74193.9,74211.5,0.00044800000614486635],[1742396400000,74217.3,74265.4,74190.3,74252.2,0.0005000000237487257],[1742396460000,74251.4,74276.4,74244.3,74259.1,0.0004079999926034361],[1742396520000,74258.7,74299,74258.7,74271.5,0.00047599998652003706],[1742396580000,74271.6,74307.2,74229.2,74236.9,0.0004560000088531524],[1742396640000,74237.7,74254.7,74217.7,74217.7,0.0003640000068116933],[1742396700000,74218.8,74264.4,74218.5,74264,0.00044800000614486635],[1742396760000,74260,74308.3,74251.2,74304,0.00043200000072829425],[1742396820000,74304.1,74367.2,74293.2,74309.2,0.00041599999531172216],[1742396880000,74309.7,74340.3,74288.2,74309.8,0.0004440000047907233],[1742396940000,74309.8,74336.2,74294.4,74324.4,0.0003600000054575503],[1742397000000,74326.8,74343.3,74316.1,74338.9,0.00039599998854100704],[1742397060000,74339,74383.9,74291.1,74322.5,0.00043399998685345054],[1742397120000,74320.6,74329.9,74252,74252.4,0.00042799999937415123],[1742397180000,74252.7,74266.4,74220.1,74220.1,0.0004039999912492931],[1742397240000,74215.1,74222.6,74148.3,74151.1,0.000387999985832721],[1742397300000,74152,74210.4,74152,74201.4,0.0003480000013951212],[1742397360000,74202,74216.3,74157,74214.2,0.0004440000047907233],[1742397420000,74214.5,74214.5,74086.8,74089.6,0.00045200000749900937],[1742397480000,74093.2,74108.4,74060.3,74071.8,0.0004600000102072954],[1742397540000,74068,74068,74038.1,74064.1,0.00035200000274926424],[1742397600000,74062.5,74111,74061.6,74111,0.0004039999912492931],[1742397660000,74112.2,74159.9,74106.4,74156.7,0.00046800001291558146],[1742397720000,74156.3,74194.3,74154.1,74185.2,0.0003800000122282654],[1742397780000,74184.2,74205.6,74176.5,74180.8,0.0003800000122282654],[1742397840000,74180.4,74180.4,74118,74118,0.00046400001156143844],[1742397900000,74118.8,74154.9,74082.2,74153.8,0.0004600000102072954],[1742397960000,74153.6,74191.3,74151.2,74184.9,0.00045200000749900937],[1742398020000,74180.8,74191.7,74172.3,74175.1,0.0003480000013951212],[1742398080000,74175.1,74180.6,74121.1,74156.9,0.00041599999531172216],[1742398140000,74156.9,74174.1,74154.9,74166,0.0004600000102072954],[1742398200000,74166.1,74185.2,74142.3,74146.7,0.0005280000041238964],[1742398260000,74149.4,74200.2,74123.1,74198.9,0.00045200000749900937],[1742398320000,74198.9,74231.9,74193.1,74229.7,0.00035200000274926424],[1742398380000,74226.3,74244.1,74216.4,74241.6,0.0004400000034365803],[1742398440000,74241.9,74253.1,74186.6,74205.1,0.0004879999905824661],[1742398500000,74203.9,74215.8,74170.1,74191.6,0.0004879999905824661],[1742398560000,74189,74219.1,74177.3,74217.8,0.00043200000072829425],[1742398620000,74217.5,74261.8,74217.5,74227.8,0.00043200000072829425],[1742398680000,74227.6,74290.9,74227.1,74278.2,0.0005000000237487257],[1742398740000,74278.1,74292.9,74234.8,74248.7,0.0004879999905824661],[1742398800000,74248.8,74323.7,74248.5,74323.7,0.0005119999987073243],[1742398860000,74309.7,74353.6,74300.1,74312.9,0.0004720000142697245],[1742398920000,74313.3,74470.2,74312.2,74461.6,0.0005639999872073531],[1742398980000,74464,74522.6,74448.7,74501.3,0.00045200000749900937],[1742399040000,74493.1,74504.5,74443,74493.2,0.00045200000749900937],[1742399100000,74492.8,74566.9,74489.5,74507.3,0.00046800001291558146],[1742399160000,74508.2,74509.1,74407.8,74422.5,0.0004839999892283231],[1742399220000,74423.4,74458.4,74399.3,74408.6,0.0004239999980200082],[1742399280000,74409.4,74433.8,74391.5,74414.4,0.0004879999905824661],[1742399340000,74415.8,74521.4,74415.8,74502.1,0.0005280000041238964],[1742399400000,74509.9,74569.1,74508.8,74529.2,0.0004920000210404396],[1742399460000,74533.4,74558.1,74525.5,74528,0.00044800000614486635],[1742399520000,74529,74557.4,74489.5,74557.4,0.00043200000072829425],[1742399580000,74556.5,74656.1,74549.1,74639.4,0.0004600000102072954],[1742399640000,74634.3,74679.2,74617,74617,0.0004839999892283231],[1742399700000,74617.6,74647.1,74587.6,74605.6,0.0004360000020824373],[1742399760000,74604.5,74658.9,74558.3,74580.4,0.00047599998652003706],[1742399820000,74581.8,74595.4,74536.7,74555.3,0.00041599999531172216],[1742399880000,74560.7,74560.7,74526.7,74533,0.0004440000047907233],[1742399940000,74533.9,74567.4,74533.9,74552.5,0.0004199999966658652],[1742400000000,74551.3,74621.7,74515,74515,0.000539999979082495],[1742400060000,74514.8,74551.5,74506.4,74521.9,0.0004720000142697245],[1742400120000,74518.9,74534.6,74485.7,74499.9,0.00047599998652003706],[1742400180000,74500,74509.9,74469.5,74473.1,0.0004720000142697245],[1742400240000,74472.7,74472.7,74414.2,74414.2,0.0004600000102072954],[1742400300000,74410.3,74418.3,74385.9,74394.3,0.0004920000210404396],[1742400360000,74395,74430.4,74387.9,74419.7,0.00047599998652003706],[1742400420000,74421.5,74480.5,74392.7,74474.4,0.0005039999959990382],[1742400480000,74476,74567,74474.5,74567,0.00045200000749900937],[1742400540000,74568.9,74587.8,74535.7,74535.7,0.0004839999892283231],[1742400600000,74534.3,74585.4,74524.3,74532.2,0.000547999981790781],[1742400660000,74532,74590.7,74532,74544.1,0.0004920000210404396],[1742400720000,74545,74567.4,74378.4,74381.7,0.0005119999987073243],[1742400780000,74372.3,74376.6,74318.6,74372,0.0004839999892283231],[1742400840000,74371.3,74381.1,74321.8,74342.2,0.00042799999937415123],[1742400900000,74341.8,74345.4,74276.1,74309.7,0.0004879999905824661],[1742400960000,74310,74311.3,74276.5,74300,0.0004440000047907233],[1742401020000,74299.1,74313.3,74294,74313.2,0.00035200000274926424],[1742401080000,74313.9,74335.3,74291.1,74325,0.0004360000020824373],[1742401140000,74337.1,74410.7,74337.1,74402,0.0004720000142697245],[1742401200000,74404.6,74452.6,74352.2,74451.3,0.00047599998652003706],[1742401260000,74449.6,74475,74417.9,74440.7,0.0004079999926034361],[1742401320000,74431.5,74527.3,74431.5,74516.7,0.00047599998652003706],[1742401380000,74517.2,74568.5,74514,74545.3,0.0004360000020824373],[1742401440000,74545.2,74546.2,74456.8,74471,0.0005039999959990382],[1742401500000,74474.9,74499.1,74453.6,74467.5,0.0004079999926034361],[1742401560000,74468.4,74483.5,74456.3,74476.3,0.0004079999926034361],[1742401620000,74474.1,74493.2,74463.2,74463.2,0.0004400000034365803],[1742401680000,74463.2,74473,74430,74431.9,0.0004079999926034361],[1742401740000,74432.8,74479.6,74429.4,74461.2,0.000311999989207834],[1742401800000,74460.1,74495.5,74442.5,74453.2,0.0004360000020824373],[1742401860000,74448,74448,74378,74390.9,0.00042799999937415123],[1742401920000,74392.6,74435.1,74382.4,74404.2,0.00044800000614486635],[1742401980000,74413.5,74416.6,74350.9,74353.9,0.0004239999980200082],[1742402040000,74353.3,74365.5,74322.2,74342.3,0.0004440000047907233],[1742402100000,74344,74382.6,74331.1,74331.1,0.0004600000102072954],[1742402160000,74327.7,74345.7,74317.5,74334.4,0.00041199999395757914],[1742402220000,74334.3,74334.4,74285.7,74285.7,0.00037200000951997936],[1742402280000,74274.9,74318.7,74274.9,74297.9,0.0004199999966658652],[1742402340000,74299.3,74336.8,74299.3,74316.7,0.00039999998989515007],[1742402400000,74316.9,74363.1,74302.5,74361.9,0.0004400000034365803],[1742402460000,74361.8,74394.5,74345.9,74351.3,0.00035200000274926424],[1742402520000,74350.9,74353.8,74340.6,74350.3,0.00039599998854100704],[1742402580000,74351.3,74351.3,74321.5,74323.3,0.0003319999959785491],[1742402640000,74321.6,74321.6,74296.7,74306.2,0.000387999985832721],[1742402700000,74306.5,74338,74299.3,74299.3,0.000387999985832721],[1742402760000,74305.6,74365.9,74304.3,74364.7,0.00039999998989515007],[1742402820000,74364.4,74407.1,74364.4,74401.4,0.00031999999191612005],[1742402880000,74402.2,74441.6,74392.9,74439.6,0.0004199999966658652],[1742402940000,74438.4,74438.4,74368.7,74375.6,0.00039999998989515007],[1742403000000,74375.2,74395.4,74362.3,74369.5,0.00039999998989515007],[1742403060000,74369.9,74374.2,74308.9,74325.2,0.00037200000951997936],[1742403120000,74327.9,74407.2,74319.7,74405.7,0.0004600000102072954],[1742403180000,74402.7,74454.8,74397.6,74434.4,0.0004239999980200082],[1742403240000,74434.3,74466.2,74423.9,74457.2,0.00039999998989515007],[1742403300000,74458.1,74478.8,74411.1,74425.6,0.00041199999395757914],[1742403360000,74424.8,74425.8,74397.2,74398.5,0.000391999987186864],[1742403420000,74397.7,74417.6,74376.4,74415.7,0.0004440000047907233],[1742403480000,74410.6,74415.4,74391.2,74406.5,0.0005039999959990382],[1742403540000,74406,74411.6,74386.8,74393.7,0.00039999998989515007],[1742403600000,74394.5,74431.2,74384.8,74429.1,0.00042799999937415123],[1742403660000,74428.2,74434.2,74391.7,74398.4,0.000387999985832721],[1742403720000,74397.2,74398.1,74351,74358.5,0.0003760000108741224],[1742403780000,74358.2,74389.1,74352.8,74389.1,0.0003800000122282654],[1742403840000,74392.5,74420.8,74376.4,74411.1,0.0004600000102072954],[1742403900000,74421.5,74488.9,74415.1,74464.2,0.00041599999531172216],[1742403960000,74471.6,74521,74434.4,74505.6,0.0004400000034365803],[1742404020000,74522.3,74526.6,74471.7,74473.6,0.00046400001156143844],[1742404080000,74473.3,74502.8,74458.3,74496.4,0.00039999998989515007],[1742404140000,74497.4,74504.4,74469.3,74496.7,0.0003760000108741224],[1742404200000,74501.5,74529.8,74487.1,74526.9,0.00045200000749900937],[1742404260000,74525.6,74548.6,74523.5,74523.8,0.00037200000951997936],[1742404320000,74522.7,74548.3,74429.8,74432.8,0.00047599998652003706],[1742404380000,74431.6,74439.9,74414.7,74420.2,0.0003480000013951212],[1742404440000,74421.9,74421.9,74383.4,74405.8,0.00042799999937415123],[1742404500000,74406.2,74447.5,74393.2,74444.3,0.00046800001291558146],[1742404560000,74442.7,74469.8,74417.1,74445.7,0.0004199999966658652],[1742404620000,74446.6,74503.2,74445.2,74493.5,0.000387999985832721],[1742404680000,74493.3,74504.4,74474,74495.6,0.00041199999395757914],[1742404740000,74493.7,74535.9,74490.9,74497.5,0.0004600000102072954],[1742404800000,74498.3,74527,74486.8,74520.7,0.000391999987186864],[1742404860000,74516.5,74545.8,74504.7,74509.8,0.0004199999966658652],[1742404920000,74505.3,74534.4,74490.4,74495.7,0.00045200000749900937],[1742404980000,74495.9,74510.8,74493.9,74497.4,0.00041700000292621553],[1742405040000,74497.4,74503.8,74483,74484,0.00043700000969693065],[1742405100000,74488.9,74497.3,74479.7,74479.7,0.00039999998989515007],[1742405160000,74474.2,74474.2,74438.5,74452.4,0.00045200000749900937],[1742405220000,74451.8,74461.3,74441.2,74445.2,0.0003760000108741224],[1742405280000,74445.2,74445.2,74425.5,74436.8,0.0003800000122282654],[1742405340000,74436.7,74439.2,74391.3,74396,0.0004529999860096723],[1742405400000,74399.4,74406.4,74372.2,74377.8,0.0004600000102072954],[1742405460000,74378.1,74378.1,74270.4,74270.4,0.00047599998652003706],[1742405520000,74270.7,74270.7,74219.2,74256.1,0.0005039999959990382],[1742405580000,74257.4,74257.4,74234.8,74239.3,0.000391999987186864],[1742405640000,74235.4,74247.8,74225.4,74230.5,0.0003600000054575503],[1742405700000,74229.6,74319.4,74228.6,74253.9,0.00046800001291558146],[1742405760000,74251.9,74262.8,74204.2,74218.3,0.0005159999709576368],[1742405820000,74219.2,74233.5,74158.7,74167.1,0.0004920000210404396],[1742405880000,74165.7,74168.2,74083,74119.5,0.0005000000237487257],[1742405940000,74118.7,74133.8,74096.1,74105.2,0.0004199999966658652],[1742406000000,74103.2,74415.9,74002.6,74237,0.0005920000257901847],[1742406060000,74239,74246.9,74087.2,74144.7,0.0005360000068321824],[1742406120000,74142.9,74170,74052.1,74084.3,0.0005489999894052744],[1742406180000,74061.2,74083.2,74005.1,74032,0.0005450000171549618],[1742406240000,74026.8,74033.9,73929.8,73934.7,0.00046400001156143844],[1742406300000,73934,73962.8,73834.9,73883.7,0.0005119999987073243],[1742406360000,73887.9,73907.9,73806.5,73819.3,0.0006060000159777701],[1742406420000,73819.3,73833.7,73733.9,73801.3,0.0005080000264570117],[1742406480000,73811.8,73954,73810,73928,0.0005360000068321824],[1742406540000,73928,73967.6,73921.1,73960.7,0.00046800001291558146],[1742406600000,73960.3,74076.6,73958.5,74012.4,0.0005559999844990671],[1742406660000,74010.9,74088.7,73991.8,74081.8,0.0005440000095404685],[1742406720000,74087.1,74096.3,74023.7,74037.3,0.00047599998652003706],[1742406780000,74046,74047.1,73995.2,74024.1,0.0004839999892283231],[1742406840000,74021.2,74061.2,74020.3,74054.3,0.0005000000237487257],[1742406900000,74059.5,74073.5,74006,74006,0.0005119999987073243],[1742406960000,74011.5,74138.9,73991.3,74134.9,0.0004879999905824661],[1742407020000,74134.6,74140.2,74063.4,74071.4,0.0004799999878741801],[1742407080000,74067.9,74095.4,73991.6,74059.1,0.0005280000041238964],[1742407140000,74059.7,74112.2,74024.1,74109.7,0.000623999978415668],[1742407200000,74126.9,74679.9,73973.4,74349.7,0.0011350000277161598],[1742407260000,74354.8,74464.1,74131.4,74175.6,0.0009820000268518925],[1742407320000,74174.5,74198.5,73928.2,73951.8,0.0008500000112690032],[1742407380000,73950.7,74197,73879.5,74054.1,0.0008040000102482736],[1742407440000,74055.8,74128.7,73971.9,73994.2,0.0006960000027902424],[1742407500000,74004.7,74006.8,73695.3,73770,0.0008479999960400164],[1742407560000,73760.4,73766.3,73504.5,73524.1,0.0008239999879151583],[1742407620000,73490.3,73836.6,73490.3,73785.5,0.0008360000210814178],[1742407680000,73787.3,73950.6,73732.9,73736.6,0.0008069999748840928],[1742407740000,73737.5,73959.2,73714,73872.6,0.0007360000163316727],[1742407800000,73869.8,74094.2,73869.8,74086,0.0006880000000819564],[1742407860000,74066.7,74252,74066.7,74108.8,0.0007730000070296228],[1742407920000,74115.1,74356.8,74102.6,74291.1,0.0007239999831654131],[1742407980000,74291.1,74386.9,74218.1,74239,0.0007639999967068434],[1742408040000,74240.5,74370.5,74234.1,74266.3,0.0006600000197067857],[1742408100000,74271.7,74466.9,74270.8,74430.2,0.000707999977748841],[1742408160000,74455.6,74558.3,74418.1,74521.7,0.0006360000115819275],[1742408220000,74520.9,74552.4,74454.2,74454.2,0.0006040000007487833],[1742408280000,74463.1,74485.9,74365,74378.6,0.0006399999838322401],[1742408340000,74378.4,74446.2,74278.7,74280.8,0.000623999978415668],[1742408400000,74276.5,74276.5,74097.7,74120.5,0.0006000000284984708],[1742408460000,74127.7,74169,74040.8,74094.8,0.0005879999953322113],[1742408520000,74096.5,74264.4,74096.5,74253.9,0.0006559999892488122],[1742408580000,74251.3,74251.3,74114.9,74152.6,0.000661000027321279],[1742408640000,74152.8,74206.3,74112.9,74114.1,0.0006290000164881349],[1742408700000,74113.2,74189.5,74084.7,74099.1,0.000615999975707382],[1742408760000,74098.6,74161.5,74000.1,74042.3,0.0006600000197067857],[1742408820000,74038.8,74142.6,74033.2,74134.3,0.0006329999887384474],[1742408880000,74125,74147.2,73992.5,74005.5,0.0006360000115819275],[1742408940000,74004.7,74020,73931.1,74020,0.000547999981790781],[1742409000000,74016.1,74178.3,74010.7,74089.8,0.0005840000230818987],[1742409060000,74097.9,74299.2,74097.9,74295.9,0.0006479999865405262],[1742409120000,74287.9,74372.9,74256,74355.7,0.0006520000169984996],[1742409180000,74369.1,74431.6,74241.6,74247.9,0.0007450000266544521],[1742409240000,74236.3,74245.8,74148.2,74240.1,0.0006799999973736703],[1742409300000,74241.2,74274.2,74142.8,74142.8,0.0006200000061653554],[1742409360000,74142.3,74206.9,74061.8,74134.7,0.000645000021904707],[1742409420000,74136.7,74271.7,74136.7,74249.2,0.0006440000142902136],[1742409480000,74252.5,74252.5,74089.4,74122.9,0.0006639999919570982],[1742409540000,74133.9,74150.9,74056.1,74072.9,0.0007040000054985285],[1742409600000,74079.3,74103.9,73983,73983,0.0007210000185295939],[1742409660000,73989,74167.6,73984.2,74135.8,0.0006799999973736703],[1742409720000,74126.2,74161.2,74066.5,74143.7,0.0007800000021234155],[1742409780000,74139.7,74195.1,74090.5,74157.9,0.0007719999994151294],[1742409840000,74156.8,74249,74156.7,74173.2,0.0008200000156648457],[1742409900000,74172.4,74289.2,74170.7,74216.3,0.0006849999772384763],[1742409960000,74221.1,74225,74084.3,74139.1,0.0007479999912902713],[1742410020000,74148.8,74188.9,74115,74152.6,0.0007040000054985285],[1742410080000,74146.3,74303.7,74142.5,74287.7,0.0006880000000819564],[1742410140000,74286.9,74333.4,74226.5,74301.2,0.0006559999892488122],[1742410200000,74303.7,74372.6,74294.4,74352.2,0.0006440000142902136],[1742410260000,74351.4,74401.7,74328.9,74401.7,0.0006200000061653554],[1742410320000,74416.5,74586.8,74396.2,74586.8,0.000707999977748841],[1742410380000,74586.8,74959.3,74569.3,74959.1,0.0006629999843426049],[1742410440000,74949.9,74972.1,74799.2,74879.9,0.0007600000244565308],[1742410500000,74881.6,75080,74814.9,75040.1,0.0007440000190399587],[1742410560000,75042.3,75200.8,75042.3,75159.7,0.0007360000163316727],[1742410620000,75162.2,75251.1,75116.3,75200.3,0.0007360000163316727],[1742410680000,75217.6,75303,75216.6,75272.9,0.0007399999885819852],[1742410740000,75272.8,75359.8,75118.9,75144.7,0.0007120000082068145],[1742410800000,75141.5,75386.9,75109,75121.8,0.0008319999906234443],[1742410860000,75118.4,75119.5,75010.9,75016.1,0.0006760000251233578],[1742410920000,75007.1,75105.3,74959.8,75018.9,0.0007120000082068145],[1742410980000,75017.5,75194.8,74934.2,75169.6,0.0006440000142902136],[1742411040000,75177.3,75201.9,75033.5,75047.3,0.0006200000061653554],[1742411100000,75049.6,75184.7,74962.6,75129.2,0.0007159999804571271],[1742411160000,75113.8,75288,75095.1,75252.4,0.000615999975707382],[1742411220000,75249.4,75306.7,75200.7,75300.9,0.0005920000257901847],[1742411280000,75292.7,75414.4,75286.9,75390.5,0.0006520000169984996],[1742411340000,75402.6,75446.9,75329.7,75360.8,0.0006880000000819564],[1742411400000,75359.1,75437.4,75210.9,75221.7,0.0006319999811239541],[1742411460000,75214.3,75294.6,75124,75136.2,0.0006079999729990959],[1742411520000,75134.5,75177.5,75017.8,75098.3,0.0006120000034570694],[1742411580000,75099.1,75139.5,75063.9,75064.1,0.0006280000088736415],[1742411640000,75068.2,75295,75064.1,75278.7,0.0006360000115819275],[1742411700000,75281.7,75302.8,75176.3,75198.7,0.0005719999899156392],[1742411760000,75201.6,75256.1,75177.6,75193.8,0.0006399999838322401],[1742411820000,75193.8,75239.2,75165.7,75186.7,0.0006249999860301614],[1742411880000,75183,75324.3,75125.3,75131.9,0.0006120000034570694],[1742411940000,75126.9,75256.1,75126.9,75209.1,0.0006040000007487833],[1742412000000,75210,75213,74989.9,74999,0.0006120000034570694],[1742412060000,74992.2,74993.1,74894.4,74961.8,0.0006000000284984708],[1742412120000,74963.5,74995.8,74885.2,74908.1,0.000547999981790781],[1742412180000,74917.3,74942.7,74773.5,74897.3,0.0006600000197067857],[1742412240000,74903.6,74903.8,74829,74877.8,0.0005319999763742089],[1742412300000,74873.5,74939.7,74821.6,74900,0.0006000000284984708],[1742412360000,74903,74906.1,74821.2,74829.1,0.000547999981790781],[1742412420000,74825.5,74825.5,74658.5,74690.6,0.0005639999872073531],[1742412480000,74690.6,74862,74690.6,74710.8,0.0005080000264570117],[1742412540000,74712.9,74721.6,74659.4,74688.8,0.0005520000122487545],[1742412600000,74690.5,74807.1,74682.5,74785.7,0.0005280000041238964],[1742412660000,74787.9,74878.3,74754.7,74773.2,0.0005200000014156103],[1742412720000,74779.9,74868.2,74748.3,74827.4,0.0005239999736659229],[1742412780000,74834.2,74942.4,74834.2,74881.3,0.0005000000237487257],[1742412840000,74886.3,74928.3,74807.1,74833,0.0005680000176653266],[1742412900000,74839.5,74890.1,74744.2,74807.8,0.0005249999812804163],[1742412960000,74807.5,74916.2,74782.9,74894.5,0.0004959999932907522],[1742413020000,74906.3,74914.4,74836.9,74855.6,0.0005799999926239252],[1742413080000,74869,75062.7,74866.7,75019,0.0005280000041238964],[1742413140000,75017.3,75051.9,74901.8,74938.7,0.0005360000068321824],[1742413200000,74938.6,75034.9,74917.3,75009.4,0.0005000000237487257],[1742413260000,75022.8,75094.5,75022.8,75083,0.0005319999763742089],[1742413320000,75084.3,75092,75034.4,75054,0.0004360000020824373],[1742413380000,75061.9,75101,74970.1,74974.3,0.0005039999959990382],[1742413440000,74974,75100.5,74974,75081.8,0.0004799999878741801],[1742413500000,75087.1,75087.6,75031.3,75064.3,0.0005039999959990382],[1742413560000,75058.9,75058.9,74959.2,74983.7,0.0005440000095404685],[1742413620000,74978.8,75056.7,74969.3,75045.4,0.0005080000264570117],[1742413680000,75037.1,75089.5,74984.2,75036.3,0.0004959999932907522],[1742413740000,75035.6,75044.9,74976.1,74976.4,0.0004600000102072954],[1742413800000,74971.3,74971.3,74787.8,74796.5,0.0005610000225715339],[1742413860000,74799.1,74872.2,74763.1,74852.8,0.000539999979082495],[1742413920000,74855,74888.8,74839.4,74869.7,0.00046800001291558146],[1742413980000,74868.4,75004,74855.3,74974.9,0.0004039999912492931],[1742414040000,74971.7,74992.5,74925.8,74958.7,0.0005159999709576368],[1742414100000,74938.7,74938.7,74801.7,74854.6,0.0005319999763742089],[1742414160000,74861.7,74906.9,74831.4,74904,0.0004799999878741801],[1742414220000,74903.7,74918.3,74831.1,74831.1,0.000539999979082495],[1742414280000,74834.5,74948.6,74834.5,74901.8,0.0004959999932907522],[1742414340000,74898.3,75021.3,74896.6,75015.2,0.0005360000068321824],[1742414400000,75013.5,75085,75013.5,75058.3,0.0004799999878741801],[1742414460000,75055,75062.1,75025.6,75035,0.0004490000137593597],[1742414520000,75034.3,75097.5,75034.3,75094.7,0.0004239999980200082],[1742414580000,75102.2,75245.9,75079.7,75238.9,0.00043200000072829425],[1742414640000,75236.5,75265.2,75207.9,75244.4,0.00042799999937415123],[1742414700000,75243.5,75272.4,75197.6,75266.4,0.00042100000428035855],[1742414760000,75265.5,75336.5,75257.1,75274.1,0.0004560000088531524],[1742414820000,75272,75298.2,75208.8,75220.5,0.00041199999395757914],[1742414880000,75218.9,75234.6,75182.2,75184.7,0.00039599998854100704],[1742414940000,75184.7,75223.8,75151,75164.7,0.0004039999912492931],[1742415000000,75166.3,75218,75153.6,75194.6,0.00031999999191612005],[1742415060000,75190.5,75243.4,75190.4,75237,0.00035200000274926424],[1742415120000,75236.9,75237,75144.8,75151.8,0.0003440000000409782],[1742415180000,75151.1,75179.3,75145.8,75169,0.0003000000142492354],[1742415240000,75169.1,75173.5,75135.9,75135.9,0.000311999989207834],[1742415300000,75136.3,75217.7,75136.3,75215.8,0.000307999987853691],[1742415360000,75217.5,75293.2,75211,75271.1,0.00038400001358240843],[1742415420000,75271.9,75290.9,75228.8,75278.9,0.00042799999937415123],[1742415480000,75276.7,75336.6,75271.1,75332.9,0.000391999987186864],[1742415540000,75339.6,75345.4,75319.9,75321,0.00027200000477023423],[1742415600000,75320.8,75334,75279.2,75288.6,0.00024399999529123306],[1742415660000,75285.6,75332.4,75285.6,75323,0.0003319999959785491],[1742415720000,75323.1,75329.9,75308.2,75313.5,0.0003319999959785491],[1742415780000,75312.7,75313.5,75195.9,75203.9,0.00038899999344721437],[1742415840000,75203.9,75243.3,75200,75238.7,0.0003600000054575503],[1742415900000,75238.2,75238.2,75223.2,75225.3,0.00020399999630171806],[1742415960000,75225.2,75280.6,75223.3,75261.8,0.0002880000101868063],[1742416020000,75260,75260,75226.2,75230.5,0.000155999994603917],[1742416080000,75230.8,75274.8,75230.6,75251.9,0.00036800000816583633],[1742416140000,75251.4,75283.4,75210.9,75211.3,0.00035200000274926424],[1742416200000,75210.8,75224,75184,75185.5,0.00035200000274926424],[1742416260000,75188.7,75188.7,75157,75157,0.0002640000020619482],[1742416320000,75145.9,75146.5,75108.8,75111.6,0.00037200000951997936],[1742416380000,75110.3,75135.9,75099.5,75135.9,0.0003800000122282654],[1742416440000,75137.8,75139.9,75106.7,75116.9,0.0003480000013951212],[1742416500000,75115.5,75163.8,75112.9,75143,0.0003600000054575503],[1742416560000,75149.2,75152.5,75072.8,75074.7,0.00036800000816583633],[1742416620000,75074.8,75086,75019.9,75029.5,0.00035600000410340726],[1742416680000,75030.8,75058.9,75024.6,75045.1,0.0003480000013951212],[1742416740000,75048.1,75053.1,74970,74984.7,0.0004039999912492931],[1742416800000,74983.9,74995.1,74949.5,74953.2,0.0003239999932702631],[1742416860000,74959.2,74966.8,74946.3,74958.2,0.00022000000171829015],[1742416920000,74959,74975.8,74939.8,74963,0.0002840000088326633],[1742416980000,74964.2,75004.3,74964.2,74987.4,0.0003319999959785491],[1742417040000,74989.9,74993.7,74922.2,74940.6,0.000307999987853691],[1742417100000,74940.4,74942.9,74889.7,74908.3,0.0003640000068116933],[1742417160000,74908.6,74917,74868,74869.8,0.0003279999946244061],[1742417220000,74869.8,74909.4,74869.8,74897.1,0.00035200000274926424],[1742417280000,74896.6,74909.1,74885.9,74894.8,0.00022400000307243317],[1742417340000,74895.2,74897.7,74813.2,74826,0.00045200000749900937],[1742417400000,74825.1,74911.4,74825.1,74906.4,0.00035600000410340726],[1742417460000,74906.6,74906.6,74873.8,74881.3,0.00026000000070780516],[1742417520000,74880.8,74881,74843.2,74844.7,0.00027200000477023423],[1742417580000,74844.1,74845.6,74825.1,74843.6,0.0002800000074785203],[1742417640000,74843.9,74844,74801.9,74806,0.0003800000122282654],[1742417700000,74804.3,74813.3,74762.5,74810.9,0.00036800000816583633],[1742417760000,74807.6,74807.6,74761,74768,0.00035600000410340726],[1742417820000,74770,74828.9,74760,74825.4,0.00039599998854100704],[1742417880000,74827.8,74891.3,74817.8,74878.3,0.0007239999831654131],[1742417940000,74879,74896.2,74851.3,74851.3,0.0009200000204145908],[1742418000000,74853,74897.9,74834.2,74897.9,0.00029600001289509237],[1742418060000,74900,74942.9,74889,74910,0.0003000000142492354],[1742418120000,74911.7,75001.8,74904.7,74994,0.0003000000142492354],[1742418180000,74993.8,75041.3,74992.1,75022.9,0.000311999989207834],[1742418240000,75023.4,75023.4,74917.3,74995,0.0003499999875202775],[1742418300000,74996,75004.3,74956.3,74994.4,0.00035600000410340726],[1742418360000,74994.2,74998.4,74949.1,74953.4,0.00029200001154094934],[1742418420000,74955,74973.9,74901.1,74918.5,0.0003279999946244061],[1742418480000,74937.4,74973.9,74937.4,74957.4,0.00025599999935366213],[1742418540000,74957.3,75021,74956.6,74989.7,0.0003760000108741224],[1742418600000,74991.1,75020.9,74966.6,75013.5,0.000391999987186864],[1742418660000,75012.9,75013.5,74943.3,74944.9,0.0003640000068116933],[1742418720000,74944.7,75006.2,74942.9,75006.2,0.0003480000013951212],[1742418780000,75006.1,75060.1,75002.6,75039.2,0.0003480000013951212],[1742418840000,75039.2,75077.8,75038.5,75061.6,0.0003600000054575503],[1742418900000,75059.9,75236.1,75055.4,75202.3,0.00039599998854100704],[1742418960000,75188.9,75188.9,75139,75139,0.0002800000074785203],[1742419020000,75140.8,75250.8,75135.5,75220.2,0.00038400001358240843],[1742419080000,75218.9,75253.8,75211.5,75234.7,0.00037200000951997936],[1742419140000,75220.5,75224.6,75180.1,75180.1,0.00024399999529123306],[1742419200000,75172.7,75243.7,75172.7,75242.7,0.0002280000044265762],[1742419260000,75242.3,75296.9,75236.7,75285.2,0.00027200000477023423],[1742419320000,75285.5,75300.8,75282.2,75300.8,0.00019999999494757503],[1742419380000,75301.1,75384.3,75299.8,75370.2,0.00027600000612437725],[1742419440000,75369.1,75369.1,75206.9,75209.3,0.000391999987186864],[1742419500000,75209.9,75221.1,75157.3,75178.7,0.00038400001358240843],[1742419560000,75178.2,75190.7,75138.3,75138.3,0.00031599999056197703],[1742419620000,75138.1,75180,75138,75157.9,0.0002840000088326633],[1742419680000,75157.7,75224.1,75157.7,75224.1,0.0003279999946244061],[1742419740000,75223.7,75223.8,75141.1,75143,0.0003319999959785491],[1742419800000,75138.7,75223.2,75130.6,75213.6,0.0003239999932702631],[1742419860000,75213.1,75240.3,75170.5,75170.5,0.00028899998869746923],[1742419920000,75165.2,75199.9,75138.9,75191.5,0.00022600000374950469],[1742419980000,75190.4,75284.8,75186,75267.1,0.000387999985832721],[1742420040000,75262.6,75289.8,75227.7,75289.8,0.00033999999868683517],[1742420100000,75289,75319.1,75288.9,75303.1,0.00020799999765586108],[1742420160000,75303,75303.1,75270.7,75299.5,0.000311999989207834],[1742420220000,75298.4,75306.1,75251.3,75253.5,0.00029600001289509237],[1742420280000,75267,75275.3,75214.4,75218.7,0.0003440000000409782],[1742420340000,75219.1,75246.8,75211.4,75227.1,0.0003480000013951212],[1742420400000,75228.1,75236.5,75164.3,75164.3,0.000195999993593432],[1742420460000,75163,75163,75143,75143.7,0.00029600001289509237],[1742420520000,75143.6,75165.3,75119.7,75158.5,0.0003239999932702631],[1742420580000,75159.4,75160.1,75082.1,75082.1,0.0002680000034160912],[1742420640000,75082.5,75129.7,75082.1,75106.3,0.00029200001154094934],[1742420700000,75106.9,75151.2,75106.9,75151.2,0.00029200001154094934],[1742420760000,75150.9,75150.9,75141.5,75143.5,0.0002280000044265762],[1742420820000,75143.6,75144.2,75112.5,75130.9,0.0002519999979995191],[1742420880000,75119.3,75119.4,75072.5,75105.3,0.0004199999966658652],[1742420940000,75105.7,75134.4,75105.3,75126.7,0.00036800000816583633],[1742421000000,75126.8,75131.5,75107.5,75112,0.0003279999946244061],[1742421060000,75115.2,75117.8,75074.4,75078.8,0.0002519999979995191],[1742421120000,75082.3,75083.9,75075.8,75081.9,0.00026500000967644155],[1742421180000,75081.4,75089.3,75080.6,75082.7,0.00027799999224953353],[1742421240000,75082.6,75092.6,75072.1,75072.8,0.00023700000019744039],[1742421300000,75073.2,75081.3,75026.3,75051.7,0.0002680000034160912],[1742421360000,75054.9,75062.1,75025.4,75029.9,0.00031599999056197703],[1742421420000,75029.9,75080.4,75029.9,75080.2,0.00020500000391621143],[1742421480000,75080.1,75095.9,75077.8,75086.5,0.0002840000088326633],[1742421540000,75086.8,75149.6,75074.8,75149.3,0.00031999999191612005],[1742421600000,75150.4,75322.3,75146.3,75265.1,0.0007590000168420374],[1742421660000,75269.8,75288.1,75214.3,75222,0.0006000000284984708],[1742421720000,75222.9,75332.1,75221.1,75290.6,0.0005750000127591193],[1742421780000,75290.1,75342.4,75279.9,75320.5,0.0005300000193528831],[1742421840000,75321.9,75367.3,75234.8,75243.7,0.000534999999217689],[1742421900000,75246.3,75305.2,75230.6,75238.8,0.0005750000127591193],[1742421960000,75238.9,75274.6,75215.4,75274.6,0.0005000000237487257],[1742422020000,75268.1,75282.1,75262.3,75267.2,0.0003800000122282654],[1742422080000,75267.7,75288.9,75263.8,75268.2,0.0003549999964889139],[1742422140000,75264.6,75272.1,75235.5,75235.5,0.0003000000142492354],[1742422200000,75234.3,75260.9,75234.3,75256.3,0.00031999999191612005],[1742422260000,75266.9,75272.2,75250.5,75267.2,0.00040499999886378646],[1742422320000,75267,75267,75236.3,75256.1,0.0003100000030826777],[1742422380000,75253.5,75263.3,75242.1,75254.4,0.00038499999209307134],[1742422440000,75255.8,75314.3,75254.5,75310,0.00022000000171829015],[1742422500000,75307.9,75342.7,75307.9,75319.8,0.0003549999964889139],[1742422560000,75317.8,75323.5,75277.5,75280.3,0.0004199999966658652],[1742422620000,75281.2,75365.9,75281.2,75325.9,0.00046499999007210135],[1742422680000,75326,75334.3,75287.5,75288.8,0.00039999998989515007],[1742422740000,75288.8,75293.2,75270.4,75292,0.0002699999895412475],[1742422800000,75292.7,75302,75258.1,75268.6,0.000455000001238659],[1742422860000,75269.1,75271.8,75224,75229.6,0.00030499999411404133],[1742422920000,75229.9,75229.9,75181.3,75181.6,0.0003150000120513141],[1742422980000,75182.3,75249.8,75182.3,75243.7,0.0003650000144261867],[1742423040000,75249.1,75254.8,75222,75228.9,0.0002699999895412475],[1742423100000,75235.3,75262.5,75234.2,75244.3,0.00034500000765547156],[1742423160000,75243.5,75256,75227.3,75235.3,0.00026500000967644155],[1742423220000,75235.1,75236.2,75193.2,75199.8,0.00046499999007210135],[1742423280000,75199.6,75220.1,75199.6,75213.5,0.0003800000122282654],[1742423340000,75215.2,75230.9,75205.9,75220.2,0.0004450000124052167],[1742423400000,75220.5,75257,75217.6,75250.1,0.0004450000124052167],[1742423460000,75250.1,75273.6,75249.7,75261.7,0.00044999999227002263],[1742423520000,75260.5,75288.5,75252.7,75288.5,0.0004149999876972288],[1742423580000,75289.4,75341.5,75288.9,75326.9,0.00040499999886378646],[1742423640000,75326.5,75337,75319.9,75322,0.00034500000765547156],[1742423700000,75321.1,75339.8,75321.1,75324.9,0.000375000003259629],[1742423760000,75323.3,75382,75323.3,75378.5,0.00047500000800937414],[1742423820000,75377.7,75382.4,75355.4,75374.2,0.0004450000124052167],[1742423880000,75373.9,75379.2,75364,75367.7,0.0004349999944679439],[1742423940000,75367.7,75369.7,75356.1,75363.4,0.0003600000054575503],[1742424000000,75363.6,75368.5,75357.3,75360.1,0.0004400000034365803],[1742424060000,75361.4,75573.7,75359.1,75567.9,0.0005849999724887311],[1742424120000,75585.1,75710.8,75552.2,75692.8,0.0005849999724887311],[1742424180000,75695.8,75782.5,75695.8,75768.3,0.0005750000127591193],[1742424240000,75768.3,75819.4,75705.7,75716.4,0.000590000010561198],[1742424300000,75717.3,75856.9,75710.4,75802.9,0.0005750000127591193],[1742424360000,75807,75825,75730.8,75746.4,0.000534999999217689],[1742424420000,75744.8,75752.5,75640.8,75744.8,0.0005600000149570405],[1742424480000,75742.2,75817.4,75726.5,75800.6,0.0005249999812804163],[1742424540000,75802,75840.8,75788.7,75831.5,0.0005150000215508044],[1742424600000,75832.4,75833.3,75735.3,75751.5,0.0005150000215508044],[1742424660000,75757,75782.4,75735.2,75782,0.0005000000237487257],[1742424720000,75789.6,75789.6,75722.4,75723.7,0.00039000000106170774],[1742424780000,75723.9,75726.5,75672.2,75673.1,0.0004600000102072954],[1742424840000,75671.9,75678.4,75573.6,75631.9,0.0005300000193528831],[1742424900000,75629.3,75629.3,75581.3,75587.9,0.0004949999856762588],[1742424960000,75587.9,75612.8,75580.7,75612,0.0005600000149570405],[1742425020000,75613.7,75625.3,75559.7,75563.4,0.00039999998989515007],[1742425080000,75578.8,75579.7,75500.2,75520.2,0.0004949999856762588],[1742425140000,75517.6,75553.7,75517.6,75543.5,0.0004949999856762588],[1742425200000,75543.7,75653.2,75543.7,75589.8,0.0005200000014156103],[1742425260000,75583,75653.1,75583,75649.4,0.0005300000193528831],[1742425320000,75658.2,75669.7,75627.1,75645.5,0.00046499999007210135],[1742425380000,75651.2,75694.8,75628.6,75673.9,0.0005150000215508044],[1742425440000,75672.8,75790.1,75672.1,75761.1,0.0005099999834783375],[1742425500000,75760.8,75761.7,75707.4,75707.4,0.0004900000058114529],[1742425560000,75702.2,75736.3,75701.3,75735.2,0.0005499999970197678],[1742425620000,75735.1,75770.9,75724.6,75739.4,0.0004450000124052167],[1742425680000,75738.5,75760.4,75724.7,75730.3,0.00038499999209307134],[1742425740000,75729.9,75780.3,75721.1,75758.7,0.0005249999812804163],[1742425800000,75758.2,75765.7,75682.5,75765.7,0.00040499999886378646],[1742425860000,75764.9,75776.3,75730,75741,0.00035200000274926424],[1742425920000,75740.9,75740.9,75698.2,75732.9,0.0003279999946244061],[1742425980000,75731.1,75766.4,75722,75722,0.0003440000000409782],[1742426040000,75721.2,75723.3,75700.9,75720.6,0.00036800000816583633],[1742426100000,75720.8,75736.1,75677.4,75678.4,0.0003480000013951212],[1742426160000,75677.1,75695.6,75623.3,75650.9,0.0004560000088531524],[1742426220000,75650.7,75650.7,75614.1,75614.5,0.000387999985832721],[1742426280000,75614.5,75625.2,75597.9,75601.1,0.00036800000816583633],[1742426340000,75601.1,75647.1,75591.4,75638.3,0.0003640000068116933],[1742426400000,75637.5,75679.2,75634.8,75669.9,0.0002880000101868063],[1742426460000,75675.2,75767.6,75675.2,75765.3,0.00033599999733269215],[1742426520000,75764.2,75822.3,75764.2,75822.3,0.0003800000122282654],[1742426580000,75828.2,75853.7,75812.6,75845.7,0.0004039999912492931],[1742426640000,75839.5,75840.9,75828.3,75834.2,0.0004239999980200082],[1742426700000,75832.3,75851,75819.4,75839.4,0.00037200000951997936],[1742426760000,75841.1,76090.9,75841.1,76090.9,0.0004400000034365803],[1742426820000,76098.8,76115.5,76088.3,76099,0.0004360000020824373],[1742426880000,76084,76112.2,76081.2,76096.7,0.00041199999395757914],[1742426940000,76096.4,76130.4,76096.4,76117.6,0.00039999998989515007],[1742427000000,76100.9,76123.5,76084.7,76088.7,0.00038400001358240843],[1742427060000,76071,76114.2,76068,76095.2,0.0004360000020824373],[1742427120000,76100.8,76219.2,76100.8,76179.4,0.00042799999937415123],[1742427180000,76177.5,76185.6,76141.7,76171.4,0.0004440000047907233],[1742427240000,76171.9,76181.6,76083.8,76083.8,0.00040600000647827983],[1742427300000,76083.5,76087.5,75984.8,76039.6,0.0004199999966658652],[1742427360000,76039.4,76140.7,76030.2,76137.9,0.00041700000292621553],[1742427420000,76138,76185,76138,76164.8,0.00035600000410340726],[1742427480000,76162.6,76195.1,76159.4,76185.4,0.0004239999980200082],[1742427540000,76184.9,76189.1,76132.1,76148.4,0.00038400001358240843],[1742427600000,76148.3,76169.6,76084.9,76152.4,0.0004360000020824373],[1742427660000,76154.6,76206.3,76154,76198.2,0.0003800000122282654],[1742427720000,76197.3,76251.7,76184.9,76251.7,0.00039999998989515007],[1742427780000,76251.8,76279.1,76251.8,76259.1,0.00041199999395757914],[1742427840000,76258.7,76259.2,76182.1,76182.6,0.0004600000102072954],[1742427900000,76183,76200.2,76153,76191.7,0.0003800000122282654],[1742427960000,76191.1,76191.1,76098.6,76163.9,0.0004020000051241368],[1742428020000,76163.2,76178.5,76128.8,76128.8,0.00039999998989515007],[1742428080000,76131.4,76176.7,76130.6,76152,0.000391999987186864],[1742428140000,76151.8,76155.4,76137.5,76138.9,0.0004079999926034361],[1742428200000,76140.4,76147.8,76052.2,76116.7,0.00041700000292621553],[1742428260000,76116.6,76128.4,76086.5,76106.1,0.0004959999932907522],[1742428320000,76101.3,76112.4,76053.7,76074.5,0.0005179999861866236],[1742428380000,76075,76138.6,76055.6,76138.6,0.00039999998989515007],[1742428440000,76139.5,76170.6,76101.1,76101.1,0.000387999985832721],[1742428500000,76100.3,76129.1,76035.5,76068,0.0004360000020824373],[1742428560000,76068.4,76075.6,76046.8,76054.6,0.0004440000047907233],[1742428620000,76058.3,76117.8,76054.9,76108.1,0.00035200000274926424],[1742428680000,76095.6,76158.1,76073.3,76151.2,0.0004039999912492931],[1742428740000,76147.9,76148.5,76132.8,76140.8,0.00039999998989515007]]