[[1742342400000,75570.6,75586.5,75519,75552,0.0004239999980200082],[1742342460000,75553.4,75555.4,75500.1,75501.3,0.0004440000047907233],[1742342520000,75502,75516.8,75485.4,75501.5,0.00040600000647827983],[1742342580000,75501.9,75530.9,75484.4,75500.1,0.0005039999959990382],[1742342640000,75501.4,75545.5,75501.4,75538.4,0.0004309999931138009],[1742342700000,75538.7,75574.3,75537.7,75560.3,0.0004030000127386302],[1742342760000,75562.6,75595.6,75559.9,75564,0.0004920000210404396],[1742342820000,75563.9,75580.4,75558.8,75571.3,0.000391999987186864],[1742342880000,75570.6,75580.5,75552.6,75580.5,0.00029200001154094934],[1742342940000,75581.1,75595.9,75575.5,75594.1,0.00023200000578071922],[1742343000000,75595.5,75662.9,75595.5,75629.1,0.0003760000108741224],[1742343060000,75627,75646.1,75621.8,75632.9,0.00031599999056197703],[1742343120000,75633.6,75648.4,75626.6,75644.3,0.0003000000142492354],[1742343180000,75641.4,75645.2,75618.2,75641.3,0.0003000000142492354],[1742343240000,75641.2,75645.9,75628.9,75632.5,0.00027600000612437725],[1742343300000,75633.2,75656.9,75596.8,75634.4,0.00042100000428035855],[1742343360000,75634.6,75652.6,75634.6,75652.6,0.00029600001289509237],[1742343420000,75658.3,75709.1,75657.6,75694.7,0.0004039999912492931],[1742343480000,75693.9,75695.2,75580.1,75637.7,0.00042600001324899495],[1742343540000,75636.2,75657.1,75636.1,75657.1,0.00022400000307243317],[1742343600000,75652.9,75675.7,75638.4,75663.5,0.0003279999946244061],[1742343660000,75666,75688.1,75654.1,75676.3,0.0003760000108741224],[1742343720000,75674.5,75731.4,75674.3,75718,0.000387999985832721],[1742343780000,75716.7,75720,75703.6,75705.9,0.0002519999979995191],[1742343840000,75706,75707,75648.9,75674.3,0.0003000000142492354],[1742343900000,75676.4,75834.7,75672,75815,0.0004440000047907233],[1742343960000,75811.5,75817.9,75761.3,75778.4,0.0004079999926034361],[1742344020000,75779.1,75829.6,75773.6,75827.5,0.00022000000171829015],[1742344080000,75827.1,75853.9,75783.9,75783.9,0.0004400000034365803],[1742344140000,75785.9,75831.8,75780.2,75780.4,0.00045200000749900937],[1742344200000,75783.9,75866.5,75783.9,75865.3,0.000391999987186864],[1742344260000,75865.3,76015.5,75856.5,75986.6,0.0004839999892283231],[1742344320000,75983.5,76016.5,75923,75928.6,0.0004799999878741801],[1742344380000,75927.2,75987.9,75924.8,75978.7,0.000391999987186864],[1742344440000,75981.9,75988.1,75892.9,75901.2,0.000387999985832721],[1742344500000,75901.7,75972.6,75901.7,75952.8,0.0004039999912492931],[1742344560000,75953,75973.4,75909.1,75920.3,0.0003279999946244061],[1742344620000,75913.4,75943.5,75906.9,75906.9,0.0004959999932907522],[1742344680000,75906.4,75913.9,75832.8,75844.6,0.00033999999868683517],[1742344740000,75842.5,75889.4,75830.3,75889.4,0.00029200001154094934],[1742344800000,75902.1,75916.2,75847,75849.8,0.00042799999937415123],[1742344860000,75856.6,75922.6,75848,75909.5,0.00046800001291558146],[1742344920000,75910.1,75920.5,75877.4,75877.4,0.00037200000951997936],[1742344980000,75877.3,75890.2,75860.5,75865.1,0.00039599998854100704],[1742345040000,75862.3,75884.4,75824.2,75866.4,0.000493000028654933],[1742345100000,75866.2,75908.3,75866.2,75903.7,0.00024399999529123306],[1742345160000,75907.8,75951,75900.8,75945.2,0.000391999987186864],[1742345220000,75947.3,75997.1,75927.3,75994.4,0.0004769999941345304],[1742345280000,75993.3,76043.4,75980.2,76002.3,0.0004440000047907233],[1742345340000,76003,76028.3,75986.9,76000.1,0.00042799999937415123],[1742345400000,76003.1,76043.4,75997.5,76040.6,0.0004079999926034361],[1742345460000,76040.8,76078.8,76023.2,76070.8,0.00045200000749900937],[1742345520000,76066.8,76092.3,76010.1,76010.1,0.0007319999858736992],[1742345580000,76010.7,76034.9,75975.3,76033.4,0.0007360000163316727],[1742345640000,76023.4,76027.6,75952.1,75953.5,0.0006639999919570982],[1742345700000,75954.2,75957.3,75898.1,75904.7,0.0006120000034570694],[1742345760000,75904,75917.2,75888.3,75901.5,0.00045200000749900937],[1742345820000,75901.2,75906.6,75842.5,75851.3,0.00039999998989515007],[1742345880000,75850.6,75887.1,75846,75887.1,0.0003279999946244061],[1742345940000,75885.2,76005.3,75885.2,75957.7,0.0004799999878741801],[1742346000000,75959.3,76003.9,75954.9,76003.9,0.00038400001358240843],[1742346060000,76002.2,76002.3,75904.9,75908,0.000615999975707382],[1742346120000,75860.8,75905,75858.1,75898.2,0.0003490000090096146],[1742346180000,75899.7,75927.6,75882.9,75919.1,0.0003640000068116933],[1742346240000,75918.3,75918.4,75874.2,75876.8,0.00037200000951997936],[1742346300000,75883,75898.6,75854.7,75864.3,0.00041599999531172216],[1742346360000,75862.7,75864.4,75824.2,75832.8,0.0004400000034365803],[1742346420000,75830.6,75891.1,75829.8,75858.1,0.00031599999056197703],[1742346480000,75856.7,75857.2,75763.5,75774,0.0004529999860096723],[1742346540000,75774.4,75814.6,75774.4,75803.1,0.00038400001358240843],[1742346600000,75802.5,75839.6,75797.3,75838.2,0.00026500000967644155],[1742346660000,75839.2,75855.6,75777.1,75777.1,0.0003640000068116933],[1742346720000,75780.6,75783,75765.4,75770,0.0004560000088531524],[1742346780000,75771.3,75786.4,75768.3,75775.7,0.0003910000086762011],[1742346840000,75775.5,75775.5,75742.1,75752.9,0.00026000000070780516],[1742346900000,75756.1,75802,75752.6,75799.1,0.00039599998854100704],[1742346960000,75802,75826.8,75744.3,75751.8,0.00044999999227002263],[1742347020000,75753.1,75776.2,75726.9,75773.2,0.0003239999932702631],[1742347080000,75771.5,75771.5,75714.5,75764.2,0.0003800000122282654],[1742347140000,75765.6,75771.7,75727.3,75727.3,0.0003279999946244061],[1742347200000,75727.1,75734.7,75720.7,75725.4,0.0004440000047907233],[1742347260000,75723.8,75745.1,75683.8,75689.4,0.00045200000749900937],[1742347320000,75691.2,75747.5,75672.7,75746.1,0.0005039999959990382],[1742347380000,75746.8,75748.4,75696.4,75720.9,0.0005130000063218176],[1742347440000,75719.5,75765.3,75719.5,75728.8,0.00041599999531172216],[1742347500000,75728.5,75732.3,75711.7,75716.4,0.0002640000020619482],[1742347560000,75716.3,75770.4,75704.4,75767.1,0.0003600000054575503],[1742347620000,75766.6,75768.4,75708.9,75711.1,0.00039999998989515007],[1742347680000,75711.8,75716,75701,75701,0.00039999998989515007],[1742347740000,75702.4,75712.9,75686.6,75711.5,0.00036800000816583633],[1742347800000,75712.5,75738.4,75709.9,75736.4,0.00039599998854100704],[1742347860000,75735.7,75748.1,75690.4,75692.5,0.0004799999878741801],[1742347920000,75694,75757.1,75694,75743,0.0004959999932907522],[1742347980000,75741.2,75813.8,75741.2,75807.5,0.00060299999313429],[1742348040000,75809.7,75822.3,75748.4,75760.9,0.0004560000088531524],[1742348100000,75761.1,75775,75747.8,75747.8,0.00044800000614486635],[1742348160000,75749.3,75769.4,75746.8,75759.4,0.000391999987186864],[1742348220000,75759.2,75813.8,75755.9,75756,0.00046400001156143844],[1742348280000,75755.3,75770.4,75721,75729.7,0.0004600000102072954],[1742348340000,75730.4,75749.1,75730.4,75749.1,0.00033599999733269215],[1742348400000,75751.6,75776.4,75722.5,75732.3,0.0003480000013951212],[1742348460000,75732.4,75756,75721.1,75744.6,0.000307999987853691],[1742348520000,75743.8,75747.3,75716.8,75741.2,0.00035600000410340726],[1742348580000,75741.9,75758.6,75737.7,75742.2,0.00035200000274926424],[1742348640000,75743.9,75766.7,75743.9,75753.9,0.0004039999912492931],[1742348700000,75752.3,75831.8,75751.9,75826.1,0.00039999998989515007],[1742348760000,75826.9,75828.1,75806.6,75828.1,0.000311999989207834],[1742348820000,75828.8,75931.1,75820.7,75886.6,0.0004079999926034361],[1742348880000,75886.8,75894.8,75836.9,75840.9,0.00036800000816583633],[1742348940000,75841.4,75842.5,75826.7,75827.7,0.00033599999733269215],[1742349000000,75827.6,75849.3,75826.9,75849.3,0.0004239999980200082],[1742349060000,75851,75884.4,75843.2,75851.5,0.00037200000951997936],[1742349120000,75820.1,75899.1,75819.9,75821.4,0.0003859999997075647],[1742349180000,75819.9,75831.2,75779,75793.6,0.0004440000047907233],[1742349240000,75794.5,75805.1,75753.9,75754.2,0.0003640000068116933],[1742349300000,75749.9,75750.2,75688.2,75691.1,0.00042799999937415123],[1742349360000,75689.5,75698,75683,75690.5,0.00037200000951997936],[1742349420000,75691.7,75698.5,75657.9,75684.5,0.0004140000091865659],[1742349480000,75689.5,75689.7,75568.3,75568.3,0.0005590000073425472],[1742349540000,75585.8,75587.2,75479.4,75494.9,0.0005750000127591193],[1742349600000,75494.4,75561.3,75494.4,75548.7,0.0005319999763742089],[1742349660000,75548.4,75565.7,75526.3,75560.1,0.0004079999926034361],[1742349720000,75560.1,75606.1,75524.5,75591.7,0.0005840000230818987],[1742349780000,75591.7,75598.9,75577.3,75581.2,0.00038400001358240843],[1742349840000,75579.1,75579.7,75498,75545.3,0.0004600000102072954],[1742349900000,75544.3,75544.3,75491.4,75492,0.00042799999937415123],[1742349960000,75480.1,75516.8,75447.2,75508.5,0.0004400000034365803],[1742350020000,75507.5,75524.8,75483.9,75514.3,0.00041199999395757914],[1742350080000,75515,75541.4,75502,75541.4,0.00037200000951997936],[1742350140000,75542.3,75566.7,75528.5,75562.1,0.0004799999878741801],[1742350200000,75565,75622.3,75555.6,75614.2,0.00046800001291558146],[1742350260000,75613.3,75646.5,75612.8,75646.5,0.00025599999935366213],[1742350320000,75645.1,75689.4,75626.3,75674.4,0.00035200000274926424],[1742350380000,75674.9,75682.3,75632.4,75650.5,0.00024399999529123306],[1742350440000,75649.8,75650.1,75608.9,75608.9,0.0002680000034160912],[1742350500000,75609.4,75616.5,75554.6,75616.5,0.0003929999948013574],[1742350560000,75616.8,75655.3,75611.2,75655.3,0.00039599998854100704],[1742350620000,75654.8,75667.1,75637.3,75640.2,0.000307999987853691],[1742350680000,75645.1,75645.1,75598.3,75600.1,0.0003279999946244061],[1742350740000,75600.8,75632.2,75593.7,75610,0.00033599999733269215],[1742350800000,75611.4,75689.1,75611.4,75676.5,0.0004560000088531524],[1742350860000,75676.4,75678.3,75606.5,75607.6,0.00035200000274926424],[1742350920000,75610.3,75612.1,75525.8,75541,0.0004130000015720725],[1742350980000,75540.5,75544.4,75526.8,75531.8,0.0003600000054575503],[1742351040000,75533.2,75550.2,75533.2,75537.4,0.0002680000034160912],[1742351100000,75538.1,75582.2,75498.3,75575.4,0.0005639999872073531],[1742351160000,75576,75583.9,75517.3,75521.9,0.00041199999395757914],[1742351220000,75522.3,75570.2,75516.2,75561.8,0.00035200000274926424],[1742351280000,75561.5,75610,75552,75602.9,0.00045200000749900937],[1742351340000,75601.1,75610.6,75561,75561,0.00047599998652003706],[1742351400000,75561.7,75562.6,75496.5,75502.3,0.000539999979082495],[1742351460000,75502.3,75518.7,75480.8,75518.7,0.0005000000237487257],[1742351520000,75518.7,75527.2,75504.5,75525.8,0.00039599998854100704],[1742351580000,75526.3,75541.8,75488.5,75490.6,0.00042799999937415123],[1742351640000,75489.6,75547.4,75488.3,75535.5,0.0005239999736659229],[1742351700000,75535,75595.6,75533.3,75591.8,0.0004720000142697245],[1742351760000,75592.2,75592.5,75546.7,75558.4,0.0004959999932907522],[1742351820000,75557,75603.2,75536.5,75600.9,0.0004400000034365803],[1742351880000,75600.9,75618.7,75565.8,75572.1,0.00033099998836405575],[1742351940000,75573,75649.7,75573,75614.1,0.0004039999912492931],[1742352000000,75613.4,75681.2,75605.3,75663.6,0.0004600000102072954],[1742352060000,75661,75675.6,75648.1,75655,0.00046800001291558146],[1742352120000,75653.9,75672.3,75636.9,75660.9,0.0004239999980200082],[1742352180000,75659.6,75689.3,75655.3,75677.6,0.0003319999959785491],[1742352240000,75677.7,75680.4,75653.3,75658.7,0.0002680000034160912],[1742352300000,75658.6,75658.6,75621,75624.8,0.000391999987186864],[1742352360000,75620.6,75659.7,75616.7,75643.4,0.0004039999912492931],[1742352420000,75643.4,75660.4,75606.4,75609.5,0.0004799999878741801],[1742352480000,75598.2,75615.1,75580.4,75583.1,0.0004799999878741801],[1742352540000,75583.9,75617.4,75574.9,75604.6,0.00031599999056197703],[1742352600000,75605.9,75700.3,75605.9,75699.9,0.00039999998989515007],[1742352660000,75694.1,75694.2,75645.2,75645.6,0.000387999985832721],[1742352720000,75649.7,75662,75638.8,75640.1,0.00029200001154094934],[1742352780000,75641.4,75658.5,75640.3,75656.1,0.00033599999733269215],[1742352840000,75656.9,75660.9,75635.8,75641.5,0.00022000000171829015],[1742352900000,75642.1,75664,75625.1,75664,0.00027200000477023423],[1742352960000,75667,75691.4,75665.8,75684.7,0.00038400001358240843],[1742353020000,75685,75696.9,75670,75695.5,0.000311999989207834],[1742353080000,75686,75692.8,75673.9,75690.3,0.0003480000013951212],[1742353140000,75690.6,75723.2,75690.6,75697.3,0.000311999989207834],[1742353200000,75697.6,75749.5,75694,75744.6,0.00033599999733269215],[1742353260000,75746.4,75746.4,75679.6,75735,0.00031599999056197703],[1742353320000,75737.1,75768.5,75731.4,75768,0.00030399998649954796],[1742353380000,75768.7,75781.7,75745.2,75770.8,0.0003000000142492354],[1742353440000,75771.3,75779.9,75745.6,75767.2,0.00031999999191612005],[1742353500000,75767.2,75796.4,75767.2,75771.9,0.00022000000171829015],[1742353560000,75771.2,75796.2,75756.5,75786.2,0.00023999999393709004],[1742353620000,75793.7,75830.1,75784.8,75799.3,0.0003760000108741224],[1742353680000,75797.9,75798.3,75766.6,75771.3,0.0003760000108741224],[1742353740000,75772.7,75772.7,75733.8,75734,0.000311999989207834],[1742353800000,75735,75735.4,75706.8,75712.8,0.0003319999959785491],[1742353860000,75711.9,75743.3,75709.4,75741,0.0002640000020619482],[1742353920000,75742.4,75757.2,75720.8,75734.7,0.00029600001289509237],[1742353980000,75733.4,75740.9,75724.3,75739,0.00012399999832268804],[1742354040000,75740,75760.4,75731.1,75751.5,0.0001720000000204891],[1742354100000,75765.9,75797.4,75751.2,75756.9,0.0003480000013951212],[1742354160000,75758.9,75766.7,75725.6,75766.7,0.0003440000000409782],[1742354220000,75767.4,75782.9,75764.3,75771.5,0.0003800000122282654],[1742354280000,75771.5,75771.5,75739.6,75743.3,0.00031599999056197703],[1742354340000,75743.9,75757,75741.8,75748.4,0.00043200000072829425],[1742354400000,75748.4,75751.4,75720.1,75743.4,0.00042799999937415123],[1742354460000,75742.8,75749,75707.7,75713.3,0.00039599998854100704],[1742354520000,75713.5,75725.2,75692,75717.2,0.00037200000951997936],[1742354580000,75716.6,75716.6,75659.5,75663.3,0.0003800000122282654],[1742354640000,75663.8,75665.2,75648.4,75657,0.0003000000142492354],[1742354700000,75657.1,75667.7,75657.1,75661.9,0.0002640000020619482],[1742354760000,75662.4,75681.4,75657.7,75657.7,0.0003440000000409782],[1742354820000,75657.7,75673.8,75635.7,75672.2,0.0002840000088326633],[1742354880000,75670,75685.3,75662.4,75680.9,0.00027200000477023423],[1742354940000,75681.6,75687,75670.6,75682.4,0.000307999987853691],[1742355000000,75681.7,75705.2,75681,75701.9,0.0002880000101868063],[1742355060000,75703.1,75721.3,75688.4,75688.4,0.0004440000047907233],[1742355120000,75687.4,75707.9,75686.5,75700.4,0.0003279999946244061],[1742355180000,75702.5,75756.4,75695.3,75745,0.00036800000816583633],[1742355240000,75753,75804.5,75753,75780.8,0.000387999985832721],[1742355300000,75780.2,75809.5,75779.2,75806.8,0.00041599999531172216],[1742355360000,75806.4,75810.7,75788,75792.2,0.00031999999191612005],[1742355420000,75789.4,75792.3,75782.3,75786,0.00023200000578071922],[1742355480000,75787.4,75828.7,75787.4,75804.9,0.0003480000013951212],[1742355540000,75805,75810.9,75758.2,75761.6,0.00039999998989515007],[1742355600000,75760.9,75760.9,75742,75747.1,0.00031599999056197703],[1742355660000,75747,75785.3,75747,75778.5,0.00019200000679120421],[1742355720000,75779.1,75804,75769.1,75803.4,0.0002800000074785203],[1742355780000,75801.4,75838,75800.7,75810.3,0.00025599999935366213],[1742355840000,75813.8,75815,75782.3,75783,0.00015199999324977398],[1742355900000,75783.4,75784.3,75759.4,75759.4,0.00014000000373926014],[1742355960000,75767.2,75809.6,75761.3,75800,0.00031999999191612005],[1742356020000,75800,75815.4,75770.7,75783,0.0003640000068116933],[1742356080000,75782.9,75786,75743.3,75743.9,0.0002880000101868063],[1742356140000,75748.6,75749.5,75709.7,75726.5,0.000387999985832721],[1742356200000,75725.6,75770.5,75724.9,75767.1,0.0003239999932702631],[1742356260000,75767.7,75793.4,75766.9,75789,0.0002280000044265762],[1742356320000,75788.5,75832,75788.5,75817.7,0.00029600001289509237],[1742356380000,75816.9,75831.4,75807,75828.9,0.00025599999935366213],[1742356440000,75828.9,75846.2,75825.6,75843.5,0.0002800000074785203],[1742356500000,75840.9,75859.7,75838.2,75853.7,0.0002800000074785203],[1742356560000,75853.8,75864.3,75846,75862.7,0.00024399999529123306],[1742356620000,75863.3,75908.7,75852.5,75893.7,0.0005159999709576368],[1742356680000,75893.6,75907.6,75892.7,75897.1,0.0003480000013951212],[1742356740000,75895.1,75895.1,75877.5,75887,0.00029600001289509237],[1742356800000,75889.9,75927,75889.8,75901.5,0.00035200000274926424],[1742356860000,75903,75909.1,75873,75876.3,0.0003279999946244061],[1742356920000,75877.8,75879.3,75830.3,75842.9,0.00026500000967644155],[1742356980000,75844.3,75851.1,75833.4,75836,0.0002479999966453761],[1742357040000,75838,75845.9,75836.2,75844.2,0.00023999999393709004],[1742357100000,75839.1,75852.9,75837,75852.7,0.0002640000020619482],[1742357160000,75852.7,75852.7,75826.8,75839.8,0.00026000000070780516],[1742357220000,75841.2,75844.5,75782.6,75782.6,0.00025599999935366213],[1742357280000,75795.1,75829.5,75786.6,75826.7,0.0003800000122282654],[1742357340000,75826.5,75830.6,75800.6,75800.9,0.00015199999324977398],[1742357400000,75798.6,75798.7,75737.5,75737.5,0.0002809999859891832],[1742357460000,75742.1,75796.1,75742.1,75782.6,0.00030899999546818435],[1742357520000,75782.5,75805.1,75782.5,75804.4,0.0003480000013951212],[1742357580000,75803.9,75803.9,75788.8,75800.2,0.00027600000612437725],[1742357640000,75800.9,75803,75795.6,75802.3,0.00022000000171829015],[1742357700000,75803,75818.9,75762.7,75762.7,0.00037200000951997936],[1742357760000,75762,75765.1,75743.8,75759.4,0.0002800000074785203],[1742357820000,75763.4,75800,75762.6,75796.6,0.00024399999529123306],[1742357880000,75795.7,75819.7,75782.1,75782.1,0.00020799999765586108],[1742357940000,75782.1,75794.2,75761.1,75772.3,0.00020799999765586108],[1742358000000,75785.2,75800.2,75772.8,75800.2,0.00019999999494757503],[1742358060000,75811.1,75820.6,75801.1,75802.8,0.000195999993593432],[1742358120000,75803.1,75812.5,75785.3,75799.3,0.000307999987853691],[1742358180000,75800.1,75819.8,75800.1,75809.8,0.0001880000054370612],[1742358240000,75808.8,75820.3,75778.5,75788.9,0.00035200000274926424],[1742358300000,75789.9,75804.9,75775.5,75776.3,0.0002680000034160912],[1742358360000,75776.3,75778.1,75759.9,75770.2,0.0002479999966453761],[1742358420000,75772,75774.4,75717.3,75717.3,0.0004239999980200082],[1742358480000,75717.3,75752.6,75717.2,75752.6,0.00039999998989515007],[1742358540000,75752,75752.6,75714.6,75720,0.0004600000102072954],[1742358600000,75719.3,75745.5,75713.6,75729.5,0.00037200000951997936],[1742358660000,75728.4,75730.4,75690.2,75696.1,0.00042799999937415123],[1742358720000,75695.9,75718.3,75689.2,75706.6,0.000391999987186864],[1742358780000,75706,75733.4,75702.8,75733.4,0.0002519999979995191],[1742358840000,75732.7,75733.5,75725.6,75728.4,0.00024399999529123306],[1742358900000,75727.7,75770.1,75727.7,75770.1,0.00019200000679120421],[1742358960000,75770.8,75804.8,75768.7,75795.8,0.000195999993593432],[1742359020000,75787.4,75796.9,75786.3,75796.2,0.00023600000713486224],[1742359080000,75795,75825.5,75793.2,75825.3,0.00022400000307243317],[1742359140000,75825.9,75842.4,75807.9,75841.9,0.00019999999494757503],[1742359200000,75841.9,75847.6,75841.9,75846.1,0.00009600000339560211],[1742359260000,75843.1,75898.5,75843.1,75869.5,0.00023600000713486224],[1742359320000,75866.9,75893.9,75865.5,75893.6,0.00024399999529123306],[1742359380000,75893.9,75902.5,75893.9,75900.3,0.00011200000153621659],[1742359440000,75899.4,75899.9,75879.9,75881.2,0.00018400000408291817],[1742359500000,75881.8,75885.2,75877.4,75883.7,0.00023600000713486224],[1742359560000,75882.3,75897.6,75870.1,75897.6,0.0002479999966453761],[1742359620000,75898.1,75932.9,75885.2,75931.6,0.00023999999393709004],[1742359680000,75933,75936.3,75860.9,75864.6,0.0002519999979995191],[1742359740000,75864.6,75891.9,75863.9,75874.2,0.0002880000101868063],[1742359800000,75862.2,75889.5,75850.6,75887.3,0.0002840000088326633],[1742359860000,75886.6,75887.9,75837,75874.8,0.00035200000274926424],[1742359920000,75874.6,75879.8,75862.2,75874.6,0.00024399999529123306],[1742359980000,75874.3,75877.2,75864.8,75874.3,0.00024399999529123306],[1742360040000,75873.6,75888.4,75850.1,75886.6,0.0004239999980200082],[1742360100000,75886.6,75909.6,75885.9,75892.4,0.0002880000101868063],[1742360160000,75893.8,75903.5,75893.3,75893.3,0.0001880000054370612],[1742360220000,75893.1,75894.4,75855.9,75881.6,0.00041599999531172216],[1742360280000,75881,75884,75860.6,75861.2,0.0003800000122282654],[1742360340000,75861.2,75874.3,75850.6,75863.9,0.00042799999937415123],[1742360400000,75863.3,75911,75863.2,75892.2,0.00039599998854100704],[1742360460000,75891.5,75903,75883.4,75885.1,0.0003800000122282654],[1742360520000,75886,75901.9,75864.5,75874.4,0.00041000000783242285],[1742360580000,75875.1,75878.6,75858.5,75865.9,0.0003440000000409782],[1742360640000,75874.7,75874.7,75849.4,75852.5,0.0002880000101868063],[1742360700000,75851.7,75879.4,75843.7,75879.4,0.0003000000142492354],[1742360760000,75879.5,75879.5,75872.8,75875.5,0.00014800000644754618],[1742360820000,75874.6,75883.3,75864.3,75883.3,0.0001230000052601099],[1742360880000,75884,75893.9,75881.4,75892.5,0.0001720000000204891],[1742360940000,75891.8,75898.2,75879.6,75881.2,0.00025499999173916876],[1742361000000,75880.5,75902.3,75880.5,75886,0.00021600000036414713],[1742361060000,75886,75886,75864.2,75865.2,0.0001720000000204891],[1742361120000,75864.5,75886.9,75863.2,75870,0.00024199999461416155],[1742361180000,75871.4,75871.4,75859.2,75861.7,0.0002280000044265762],[1742361240000,75861.6,75862.3,75794.8,75798.2,0.0003480000013951212],[1742361300000,75799.1,75836.6,75799.1,75829,0.0004440000047907233],[1742361360000,75829.7,75863.9,75825.6,75861.9,0.0004400000034365803],[1742361420000,75860.5,75877.5,75856.9,75859.4,0.0003000000142492354],[1742361480000,75861.1,75861.7,75842.5,75845.1,0.00014000000373926014],[1742361540000,75844.9,75879.7,75844.9,75878.3,0.00030399998649954796],[1742361600000,75880,75888.2,75878.7,75887.5,0.00016399999731220305],[1742361660000,75886.8,75892.7,75878.8,75885.5,0.00037399999564513564],[1742361720000,75885.7,75887.9,75875.8,75875.8,0.0002749999985098839],[1742361780000,75875.8,75889.6,75871.1,75886.2,0.00016900000628083944],[1742361840000,75886.3,75890.7,75876.9,75889.9,0.00026000000070780516],[1742361900000,75891.8,75897,75881.2,75888.6,0.00031999999191612005],[1742361960000,75887.9,75894.1,75875.1,75878.4,0.00017600000137463212],[1742362020000,75879.8,75957.2,75877.9,75921,0.0004450000124052167],[1742362080000,75921.5,75923.6,75893.6,75906.6,0.00035200000274926424],[1742362140000,75905.9,75922.4,75884.2,75891.5,0.00044800000614486635],[1742362200000,75891.2,75892.9,75864.5,75865.2,0.00031999999191612005],[1742362260000,75868.7,75878.5,75864,75871.2,0.0001539999939268455],[1742362320000,75871.6,75942.6,75871.4,75938.9,0.0004090000002179295],[1742362380000,75938.2,75979.2,75936.4,75940.5,0.0003800000122282654],[1742362440000,75939.7,75973.5,75926.9,75971.4,0.0002680000034160912],[1742362500000,75967.5,75969.4,75923.9,75923.9,0.00033999999868683517],[1742362560000,75923.1,75931.5,75894.1,75894.1,0.00018400000408291817],[1742362620000,75889.2,75906.2,75873.3,75880.2,0.0002800000074785203],[1742362680000,75879.7,75894.6,75874.2,75887.7,0.00017600000137463212],[1742362740000,75887,76058,75886,76056.9,0.00038499999209307134],[1742362800000,76056.8,76070.9,76031,76058,0.0003600000054575503],[1742362860000,76058.9,76104.8,76058,76097.8,0.0004199999966658652],[1742362920000,76097.7,76129,76067.3,76069.2,0.00035200000274926424],[1742362980000,76069.9,76082.2,76063.9,76066.1,0.0002300000051036477],[1742363040000,76078,76078,76037.9,76044.5,0.0003440000000409782],[1742363100000,76046.1,76087.3,76046.1,76076.8,0.00031599999056197703],[1742363160000,76075.4,76095.4,76073.8,76075.8,0.00031599999056197703],[1742363220000,76075.1,76086.9,76027.6,76040,0.0004839999892283231],[1742363280000,76040.9,76060.6,76034.8,76056,0.00039999998989515007],[1742363340000,76044.9,76050.8,76016.2,76030.7,0.0005159999709576368],[1742363400000,76030.7,76165.1,76030.7,76165.1,0.0004600000102072954],[1742363460000,76161.9,76163.7,76133.7,76145.5,0.00020799999765586108],[1742363520000,76144.6,76152.5,76124,76124.6,0.00019200000679120421],[1742363580000,76124,76141.5,76116.5,76134.9,0.0003480000013951212],[1742363640000,76134.8,76156.4,76130.1,76147.5,0.0004360000020824373],[1742363700000,76150.3,76150.8,76092.6,76098.6,0.00029200001154094934],[1742363760000,76094.8,76118.7,76090.5,76100.8,0.00029200001154094934],[1742363820000,76102.4,76136.4,76093.5,76122.3,0.0003760000108741224],[1742363880000,76123.8,76135.8,76118.4,76132.7,0.0002570000069681555],[1742363940000,76129.1,76132.4,76119.9,76120.6,0.0002500000118743628],[1742364000000,76124.8,76147.9,76083.7,76087.3,0.0005419999943114817],[1742364060000,76091.7,76106.2,76078,76085.9,0.0004239999980200082],[1742364120000,76086,76090.2,76070.6,76072.2,0.0004879999905824661],[1742364180000,76072.1,76090,76069.3,76074.9,0.00035799999022856355],[1742364240000,76076.2,76085.3,76057.2,76084,0.0004360000020824373],[1742364300000,76084,76094.7,76083.7,76090.7,0.0003800000122282654],[1742364360000,76090.7,76096.1,76089.3,76095.1,0.00023600000713486224],[1742364420000,76094.8,76107.2,76092.2,76101,0.00042100000428035855],[1742364480000,76100.9,76135.8,76100.9,76124.7,0.00038400001358240843],[1742364540000,76124.8,76124.8,76102.1,76115.5,0.00036800000816583633],[1742364600000,76114.8,76163,76113.3,76157.7,0.00030399998649954796],[1742364660000,76158.3,76174.8,76158.3,76168.8,0.0003640000068116933],[1742364720000,76168.1,76201.5,76166.8,76201.5,0.00041599999531172216],[1742364780000,76202.4,76212.9,76169.3,76169.3,0.00046800001291558146],[1742364840000,76166.5,76193.7,76165.3,76193.2,0.0004199999966658652],[1742364900000,76192.5,76195.1,76166,76166.7,0.0003239999932702631],[1742364960000,76168.1,76189.3,76165.7,76178.3,0.0003640000068116933],[1742365020000,76176,76206.2,76176,76185.2,0.00029200001154094934],[1742365080000,76185.4,76198.2,76184,76191.1,0.00035600000410340726],[1742365140000,76191.2,76223.4,76185.5,76220.5,0.00022000000171829015],[1742365200000,76219.8,76219.8,76160.6,76161.6,0.00030399998649954796],[1742365260000,76162.2,76190.9,76153.5,76187.2,0.0005920000257901847],[1742365320000,76187.8,76188.7,76156.6,76159.2,0.0004199999966658652],[1742365380000,76159,76177.1,76148.3,76172.7,0.0005559999844990671],[1742365440000,76171.9,76175.2,76154.6,76160.6,0.0003279999946244061],[1742365500000,76161.4,76191.3,76160.6,76191.3,0.0004199999966658652],[1742365560000,76190.6,76190.8,76142.8,76142.8,0.0005200000014156103],[1742365620000,76142.1,76147.5,76134,76146.3,0.000391999987186864],[1742365680000,76145.6,76148.4,76128.6,76130.6,0.000307999987853691],[1742365740000,76130.6,76130.6,76113.7,76120.8,0.00030399998649954796],[1742365800000,76123.5,76133.4,76103.1,76109.6,0.00045200000749900937],[1742365860000,76111.3,76125,76109.7,76124,0.0005039999959990382],[1742365920000,76123.5,76132.2,76098.8,76115.1,0.0003659999929368496],[1742365980000,76116.8,76140.2,76079.9,76129.4,0.0006079999729990959],[1742366040000,76129.4,76148.8,76116.1,76119.6,0.0005080000264570117],[1742366100000,76129.3,76161.4,76123.4,76134.9,0.00036800000816583633],[1742366160000,76136.2,76161.7,76136.2,76161.7,0.0003440000000409782],[1742366220000,76162.7,76169.5,76143.2,76144.8,0.00031999999191612005],[1742366280000,76145.5,76174.5,76142.9,76149.2,0.00045200000749900937],[1742366340000,76152.7,76159.1,76140,76153.4,0.00035200000274926424],[1742366400000,76154,76168.8,76144.7,76153.5,0.000590000010561198],[1742366460000,76151.4,76163.6,76130.1,76130.1,0.0004039999912492931],[1742366520000,76130.1,76134.1,76114.5,76127.3,0.0005080000264570117],[1742366580000,76127,76136.9,76123.4,76130.2,0.0005520000122487545],[1742366640000,76130.9,76131.6,76104.5,76105.5,0.0004879999905824661],[1742366700000,76105.5,76108,76087.4,76089,0.0004199999966658652],[1742366760000,76087.7,76104.7,76077.1,76079.5,0.0004600000102072954],[1742366820000,76078.8,76094.3,76078.8,76089.7,0.0004360000020824373],[1742366880000,76091.8,76096.8,76072,76084,0.0006760000251233578],[1742366940000,76086.1,76104.1,76076.1,76081.6,0.0005840000230818987],[1742367000000,76081.9,76094.9,76068.4,76084.6,0.0005920000257901847],[1742367060000,76083,76089.9,76067.8,76073,0.00045200000749900937],[1742367120000,76072.3,76102.1,76042.6,76085.6,0.0007479999912902713],[1742367180000,76086.6,76098.1,76073.7,76084.1,0.0005200000014156103],[1742367240000,76085.1,76139.4,76084.6,76135.1,0.00042799999937415123],[1742367300000,76134.7,76140.2,76128.4,76138.8,0.00033599999733269215],[1742367360000,76139.1,76147.7,76133,76140.1,0.0003000000142492354],[1742367420000,76140.8,76154,76128.8,76141,0.0005840000230818987],[1742367480000,76141.9,76149.5,76133.8,76139.3,0.0005080000264570117],[1742367540000,76148.5,76172.2,76139.8,76162.2,0.0005520000122487545],[1742367600000,76160.1,76168.6,76147.3,76153.1,0.0005370000144466758],[1742367660000,76152.4,76153.1,76133.5,76146.2,0.0005959999980404973],[1742367720000,76146.3,76157.6,76141.1,76153,0.0006960000027902424],[1742367780000,76153.7,76153.7,76141.1,76150.9,0.0007270000060088933],[1742367840000,76150.6,76166.8,76150.6,76155,0.0003760000108741224],[1742367900000,76155.7,76167.5,76155,76166.9,0.0004600000102072954],[1742367960000,76166.1,76168.2,76048.6,76144.4,0.0004959999932907522],[1742368020000,76148.6,76174.3,76119.3,76144.8,0.0005000000237487257],[1742368080000,76143.8,76186.5,76115.3,76185.6,0.0004959999932907522],[1742368140000,76186.3,76191.3,76154.7,76172.5,0.0006649999995715916],[1742368200000,76175.6,76184.4,76142.1,76157.2,0.000623999978415668],[1742368260000,76158.6,76203.4,76158.6,76172.1,0.0007479999912902713],[1742368320000,76168.3,76197.3,76150.6,76182,0.0005600000149570405],[1742368380000,76192,76199.6,76143.5,76181.4,0.0007110000005923212],[1742368440000,76180.5,76204.3,76172.8,76191.4,0.0006399999838322401],[1742368500000,76192,76239.7,76190,76224.4,0.0005440000095404685],[1742368560000,76223.7,76252.3,76223.7,76235.6,0.0005639999872073531],[1742368620000,76235.6,76251.6,76232.9,76233.9,0.00036800000816583633],[1742368680000,76238.4,76265.9,76216,76251.6,0.0006000000284984708],[1742368740000,76253,76262.4,76247.9,76260.7,0.0004079999926034361],[1742368800000,76262.1,76298.3,76260.6,76298.3,0.00037200000951997936],[1742368860000,76296.6,76312.2,76291,76292.5,0.0004799999878741801],[1742368920000,76293.8,76301.3,76284.1,76286.9,0.0005360000068321824],[1742368980000,76287.3,76323.6,76287.3,76310.2,0.0005440000095404685],[1742369040000,76310.9,76353.1,76307.5,76352.9,0.00043200000072829425],[1742369100000,76352.1,76373.4,76342.9,76351.9,0.0005719999899156392],[1742369160000,76351.1,76352.5,76314.4,76315.1,0.0007040000054985285],[1742369220000,76317.2,76324,76309.1,76318.9,0.0005559999844990671],[1742369280000,76317,76319.2,76299.3,76299.3,0.0004440000047907233],[1742369340000,76302.2,76328.4,76302.2,76323.9,0.0003800000122282654],[1742369400000,76324.6,76393.1,76322.7,76375.4,0.0006520000169984996],[1742369460000,76373.3,76390.1,76371.9,76382.3,0.0005760000203736126],[1742369520000,76381.9,76385.9,76360,76369.7,0.0006319999811239541],[1742369580000,76369.9,76388.9,76356.1,76378.3,0.0005159999709576368],[1742369640000,76379.1,76390.4,76360.4,76370.8,0.0005510000046342611],[1742369700000,76370.9,76384.1,76338.6,76346.9,0.0008040000102482736],[1742369760000,76345.5,76416.9,76342.9,76416.9,0.0010160000529140234],[1742369820000,76416.2,76448.9,76386.1,76397,0.0014880000380799174],[1742369880000,76396.7,76444.4,76389.9,76406.3,0.0012280000373721123],[1742369940000,76409.1,76432.2,76385.1,76420.6,0.0010339999571442604],[1742370000000,76421.1,76455,76418.9,76426,0.0008200000156648457],[1742370060000,76427.3,76443.9,76357.5,76372,0.0008399999933317304],[1742370120000,76367.6,76414.2,76342.7,76408.8,0.001003999961540103],[1742370180000,76407.5,76453.8,76390.7,76396.6,0.0014280000468716025],[1742370240000,76397.3,76432.8,76395.6,76412.5,0.0010760000441223383],[1742370300000,76413.6,76433.8,76382,76386.9,0.0008200000156648457],[1742370360000,76384.8,76405.9,76376.8,76404.9,0.0007559999939985573],[1742370420000,76402.5,76433.6,76397.9,76411,0.0008839999791234732],[1742370480000,76410.3,76418.7,76377.8,76378.5,0.0010319999419152737],[1742370540000,76377.8,76397.3,76358.8,76358.8,0.0007800000021234155],[1742370600000,76357.4,76418.9,76353.9,76407.5,0.0008960000122897327],[1742370660000,76406.8,76434.7,76398.6,76407.7,0.000859999970998615],[1742370720000,76408.4,76412.8,76346,76348.7,0.0009720000089146197],[1742370780000,76348.2,76379.6,76336.9,76379.6,0.0008319999906234443],[1742370840000,76377.6,76384,76349.6,76349.6,0.0007399999885819852],[1742370900000,76351,76357.2,76326.8,76336.6,0.0006280000088736415],[1742370960000,76337,76369.8,76335.3,76359.9,0.0004920000210404396],[1742371020000,76360.7,76371.1,76327.4,76328.6,0.0005319999763742089],[1742371080000,76330,76352.6,76330,76350.9,0.0007719999994151294],[1742371140000,76349.9,76358.2,76334,76358.2,0.000699999975040555],[1742371200000,76358.2,76387.1,76318.5,76361,0.0011080000549554825],[1742371260000,76362.4,76381.8,76302.2,76302.2,0.0007999999797903001],[1742371320000,76302.2,76313.2,76268.4,76268.4,0.0009200000204145908],[1742371380000,76267.7,76311.7,76267,76311.7,0.0010600000387057662],[1742371440000,76308.9,76319.2,76267.9,76284.1,0.0009040000149980187],[1742371500000,76285.5,76333,76285,76319.7,0.0006440000142902136],[1742371560000,76319.7,76327.4,76285.4,76316.5,0.0006639999919570982],[1742371620000,76316.3,76380.8,76305.1,76361.5,0.0006440000142902136],[1742371680000,76359.9,76397.2,76356.8,76385.3,0.0007319999858736992],[1742371740000,76396.6,76415,76384.9,76415,0.0007040000054985285],[1742371800000,76413.6,76483.3,76375.4,76479.7,0.0006399999838322401],[1742371860000,76479.7,76481.3,76429.5,76456.3,0.0007929999846965075],[1742371920000,76460.4,76460.4,76421.2,76426.5,0.0005840000230818987],[1742371980000,76426.5,76451.4,76425.1,76442.3,0.000699999975040555],[1742372040000,76444.1,76451.3,76425.5,76448.4,0.0005000000237487257],[1742372100000,76449.7,76481.7,76432.7,76446.8,0.000623999978415668],[1742372160000,76458.9,76508.5,76435.2,76501.1,0.0005000000237487257],[1742372220000,76501.6,76501.6,76431.8,76440.8,0.0004889999981969595],[1742372280000,76442.2,76446.9,76418.7,76428.9,0.0004039999912492931],[1742372340000,76428.9,76428.9,76410.6,76410.6,0.00029200001154094934],[1742372400000,76413,76433.2,76399.7,76403.2,0.00047599998652003706],[1742372460000,76402.5,76433.8,76391.6,76428,0.00038400001358240843],[1742372520000,76426.2,76440.4,76401.9,76404.3,0.0003760000108741224],[1742372580000,76405.1,76427,76398.9,76412,0.0004560000088531524],[1742372640000,76412.7,76414.9,76380.2,76385,0.0005639999872073531],[1742372700000,76385,76414.3,76385,76413.3,0.0004440000047907233],[1742372760000,76409.2,76442.5,76399.9,76427.8,0.0005159999709576368],[1742372820000,76427.7,76435.6,76394.2,76425.6,0.00046800001291558146],[1742372880000,76426.3,76452.7,76419.5,76446.4,0.00041199999395757914],[1742372940000,76445.8,76460.6,76438.8,76446.6,0.0005559999844990671],[1742373000000,76446.6,76452.6,76406.7,76406.7,0.0006699999794363976],[1742373060000,76404.4,76424.6,76397.7,76423.7,0.00046800001291558146],[1742373120000,76425.1,76441.6,76395.6,76418.6,0.000539999979082495],[1742373180000,76414.8,76438.2,76412.6,76424.7,0.00033999999868683517],[1742373240000,76424.8,76442.3,76418.7,76428.1,0.0004440000047907233],[1742373300000,76425.2,76450.5,76423.8,76447.9,0.0003239999932702631],[1742373360000,76447.2,76488.5,76436.8,76468.8,0.0004920000210404396],[1742373420000,76468.8,76482.6,76417.3,76473.6,0.0005380000220611691],[1742373480000,76472.9,76497.4,76455.3,76497.3,0.0004560000088531524],[1742373540000,76502.2,76505.1,76443.7,76445.1,0.0004959999932907522],[1742373600000,76445.7,76450.6,76416.8,76423.1,0.0005760000203736126],[1742373660000,76423.8,76447.9,76415,76432.2,0.0006840000278316438],[1742373720000,76432.2,76433,76411.8,76426,0.0005879999953322113],[1742373780000,76423.2,76456.5,76421,76430.8,0.0006779999821446836],[1742373840000,76431.9,76456.2,76431,76445.7,0.0006259999936446548],[1742373900000,76447.1,76456,76432.1,76438.3,0.000577000027988106],[1742373960000,76436.9,76480.6,76432.9,76479.7,0.0005639999872073531],[1742374020000,76480.4,76495.1,76473.9,76487.9,0.00041199999395757914],[1742374080000,76490.4,76542,76489.6,76523.5,0.0005000000237487257],[1742374140000,76524.9,76543.9,76518.5,76535,0.0005000000237487257],[1742374200000,76531.5,76573.8,76517.1,76565.9,0.0005319999763742089],[1742374260000,76565.9,76565.9,76529.3,76537,0.000623999978415668],[1742374320000,76539.6,76543.3,76508.9,76534,0.0005959999980404973],[1742374380000,76534.4,76535.9,76498.3,76499.4,0.00044800000614486635],[1742374440000,76499,76503.9,76470.3,76480.7,0.00039599998854100704],[1742374500000,76480.7,76481,76446.8,76448.2,0.0004239999980200082],[1742374560000,76446,76452.5,76438.5,76442.1,0.00041199999395757914],[1742374620000,76442.1,76466.2,76434,76457.7,0.0004039999912492931],[1742374680000,76458.5,76462.4,76439.1,76440.9,0.00046400001156143844],[1742374740000,76442.4,76456.5,76439,76445.5,0.0005319999763742089],[1742374800000,76446,76491.5,76446,76491.4,0.0005760000203736126],[1742374860000,76491.4,76493.5,76469.1,76482.7,0.0005280000041238964],[1742374920000,76483.4,76484.8,76413.9,76426.2,0.0005600000149570405],[1742374980000,76430.4,76465.6,76424.4,76465.6,0.0005520000122487545],[1742375040000,76465.7,76471.2,76457.6,76459.8,0.0004720000142697245],[1742375100000,76459.8,76485.8,76453.7,76479.4,0.00039999998989515007],[1742375160000,76476.5,76526.4,76473.7,76522.9,0.000391999987186864],[1742375220000,76523,76548.6,76517.7,76542,0.0005280000041238964],[1742375280000,76538.4,76549,76534.5,76548.7,0.0004879999905824661],[1742375340000,76548.7,76550.2,76531.7,76538.1,0.0004839999892283231],[1742375400000,76536,76541.6,76533.5,76534.9,0.00036100001307204366],[1742375460000,76536.3,76547.8,76505.5,76505.5,0.0004400000034365803],[1742375520000,76506.2,76516.4,76503.1,76511.8,0.0004039999912492931],[1742375580000,76513.2,76544.4,76513.2,76525.9,0.00039599998854100704],[1742375640000,76526.5,76536.4,76518.5,76536.4,0.0004400000034365803],[1742375700000,76537.1,76545.4,76525.6,76528.6,0.0004560000088531524],[1742375760000,76530,76593.7,76529.3,76593.6,0.0003319999959785491],[1742375820000,76591.6,76609.5,76572.3,76572.3,0.0004920000210404396],[1742375880000,76572.3,76593.8,76571.2,76588.8,0.0004239999980200082],[1742375940000,76592.3,76601,76590.3,76590.3,0.00037200000951997936],[1742376000000,76590.5,76610.2,76576.1,76604.8,0.00041199999395757914],[1742376060000,76604.6,76624.9,76579,76617,0.0004959999932907522],[1742376120000,76613,76614.8,76584.2,76593.2,0.0005159999709576368],[1742376180000,76593.2,76607.1,76579.7,76582.5,0.0006440000142902136],[1742376240000,76584.5,76605.4,76571.5,76571.5,0.0005159999709576368],[1742376300000,76571.8,76603.3,76547.9,76599.8,0.00043200000072829425],[1742376360000,76600.1,76611.3,76573.8,76588.9,0.0005280000041238964],[1742376420000,76589.4,76636.4,76586.8,76632,0.00042799999937415123],[1742376480000,76632,76633.4,76605.4,76613.8,0.00035600000410340726],[1742376540000,76613.1,76618.1,76603.5,76608,0.0002880000101868063],[1742376600000,76606.7,76611.4,76599.1,76599.5,0.0004440000047907233],[1742376660000,76599.1,76599.2,76588.4,76590.8,0.0002680000034160912],[1742376720000,76592.2,76625.4,76586.8,76609.9,0.0006280000088736415],[1742376780000,76611.3,76611.3,76559.4,76568.8,0.0004199999966658652],[1742376840000,76570.1,76570.1,76535.9,76536.4,0.00039599998854100704],[1742376900000,76535.6,76596.6,76535.6,76587.7,0.000391999987186864],[1742376960000,76587.3,76597.1,76562.8,76563.6,0.0005319999763742089],[1742377020000,76561.5,76584.5,76556.1,76563.6,0.0003389999910723418],[1742377080000,76563.6,76603.4,76562.9,76590.7,0.000547999981790781],[1742377140000,76592.1,76611.8,76582,76582,0.000391999987186864],[1742377200000,76581.5,76594.6,76579.1,76581.4,0.0003239999932702631],[1742377260000,76581.4,76582.6,76513.2,76526,0.0005159999709576368],[1742377320000,76531.1,76536.5,76512.1,76516.1,0.0004440000047907233],[1742377380000,76518.2,76545.1,76518.2,76527.6,0.0004020000051241368],[1742377440000,76526.9,76528.8,76506,76510.3,0.0005089999758638442],[1742377500000,76502.9,76518.3,76491.7,76500.6,0.0004879999905824661],[1742377560000,76500.9,76504.2,76475.2,76477.3,0.0004360000020824373],[1742377620000,76477.8,76492.3,76469.1,76480.8,0.0003640000068116933],[1742377680000,76494.8,76519.2,76480.4,76514.7,0.000387999985832721],[1742377740000,76508.2,76515.4,76494,76500.9,0.0004440000047907233],[1742377800000,76501.6,76524.2,76494.7,76509.3,0.0004039999912492931],[1742377860000,76508.5,76523,76493.6,76495.7,0.0005440000095404685],[1742377920000,76497.8,76501.9,76477.4,76492.4,0.0004360000020824373],[1742377980000,76492.8,76509,76483.3,76483.3,0.0005239999736659229],[1742378040000,76486.1,76520.9,76486.1,76520.2,0.0005760000203736126],[1742378100000,76521,76569.5,76517.1,76566.7,0.0007280000136233866],[1742378160000,76566,76570.1,76549.6,76567,0.0005920000257901847],[1742378220000,76566.5,76583.9,76560.4,76574,0.00042799999937415123],[1742378280000,76574,76590.9,76574,76581.5,0.0005039999959990382],[1742378340000,76582.9,76595.9,76577.5,76577.5,0.0003800000122282654],[1742378400000,76578.2,76616.4,76578.2,76610,0.0005239999736659229],[1742378460000,76611.3,76655.5,76602.4,76655.5,0.0004199999966658652],[1742378520000,76655.5,76671.2,76648.4,76664.9,0.0004799999878741801],[1742378580000,76664.1,76694.9,76661.9,76694.9,0.000707999977748841],[1742378640000,76694.7,76720.6,76688.5,76706.2,0.0005159999709576368],[1742378700000,76706,76708.2,76659.2,76667.1,0.0004560000088531524],[1742378760000,76665.9,76669.6,76640.8,76644.3,0.0005080000264570117],[1742378820000,76645,76668,76638.7,76668,0.00039999998989515007],[1742378880000,76668.7,76670.9,76659.7,76667.5,0.00023400000645779073],[1742378940000,76667.9,76668.9,76610.5,76618,0.0003530000103637576],[1742379000000,76617.9,76642.5,76617.9,76642.5,0.00039599998854100704],[1742379060000,76645.7,76645.7,76588.8,76593.2,0.0003480000013951212],[1742379120000,76593.7,76600.9,76540.6,76553.6,0.0004079999926034361],[1742379180000,76553.6,76579.3,76552.2,76558.3,0.00038400001358240843],[1742379240000,76559,76560.4,76546.4,76557.4,0.0004199999966658652],[1742379300000,76558.4,76617.2,76558.4,76614.5,0.0003480000013951212],[1742379360000,76614.5,76623.1,76611.7,76617,0.00036800000816583633],[1742379420000,76616.7,76647.6,76605.4,76638.9,0.00043200000072829425],[1742379480000,76638.2,76655.8,76619.7,76646.2,0.0005039999959990382],[1742379540000,76640,76645.9,76627.9,76629.9,0.000391999987186864],[1742379600000,76629.4,76630,76597.2,76600,0.0002610000083222985],[1742379660000,76597.8,76628.5,76591.2,76606,0.0005450000171549618],[1742379720000,76606.7,76606.7,76576.3,76600.6,0.0004529999860096723],[1742379780000,76601,76603.5,76566.8,76573.8,0.0005080000264570117],[1742379840000,76572.2,76576.9,76569.9,76576.1,0.0003760000108741224],[1742379900000,76575.7,76623.8,76575.7,76603.8,0.0004959999932907522],[1742379960000,76604.4,76604.4,76569.2,76569.2,0.0004560000088531524],[1742380020000,76569.2,76617.9,76567.8,76616.9,0.0004920000210404396],[1742380080000,76619.2,76630.6,76597.9,76598.1,0.00046400001156143844],[1742380140000,76598.7,76605.9,76592.1,76601.8,0.00031599999056197703],[1742380200000,76601.7,76633.8,76601,76619.4,0.00038400001358240843],[1742380260000,76621.5,76858.5,76620.6,76755.9,0.0006760000251233578],[1742380320000,76756.5,76793.1,76740.4,76747.1,0.0005920000257901847],[1742380380000,76743.7,76770.7,76726.6,76762.3,0.0004720000142697245],[1742380440000,76763.7,76838.8,76763.7,76823.2,0.0005830000154674053],[1742380500000,76822.2,76854.9,76779.9,76782.7,0.0004720000142697245],[1742380560000,76781.3,76786.7,76728.6,76765.3,0.0004490000137593597],[1742380620000,76765.3,76792.8,76752.5,76768,0.0004400000034365803],[1742380680000,76759.6,76783.9,76746.2,76751.5,0.0004879999905824661],[1742380740000,76753.4,76753.4,76703.3,76706,0.0004600000102072954],[1742380800000,76705.9,76711.1,76661.9,76667.8,0.0005039999959990382],[1742380860000,76667.9,76672.7,76616.7,76636.5,0.00044800000614486635],[1742380920000,76635.8,76647.1,76626.9,76645.3,0.0004199999966658652],[1742380980000,76647,76665.2,76610,76663.4,0.00041599999531172216],[1742381040000,76663.4,76698.1,76662.7,76682.2,0.00042799999937415123],[1742381100000,76682,76683.1,76655.2,76681,0.0004799999878741801],[1742381160000,76680.3,76703.9,76670.8,76701.6,0.0004239999980200082],[1742381220000,76701.6,76725.6,76685.1,76714.9,0.0004799999878741801],[1742381280000,76714.9,76715.6,76686.8,76695.1,0.0004199999966658652],[1742381340000,76695.5,76698.6,76636.4,76641.6,0.00042600001324899495],[1742381400000,76640.5,76670,76640.5,76669.7,0.00046400001156143844],[1742381460000,76669.8,76670.5,76617.9,76630.1,0.000455000001238659],[1742381520000,76628.7,76629.5,76607.4,76618.9,0.0003000000142492354],[1742381580000,76616.6,76638.5,76599.8,76633.3,0.0004560000088531524],[1742381640000,76631.2,76660.1,76625.7,76636.9,0.00047599998652003706],[1742381700000,76625.6,76629.2,76583.8,76595.1,0.0004079999926034361],[1742381760000,76592.1,76599.3,76569.7,76580.9,0.0004879999905824661],[1742381820000,76581.6,76587.1,76558.8,76564.9,0.000391999987186864],[1742381880000,76561.4,76576.9,76555.7,76573.4,0.00031599999056197703],[1742381940000,76573.2,76573.6,76549.1,76554.4,0.0005050000036135316],[1742382000000,76553.2,76566.9,76505.3,76505.3,0.00046800001291558146],[1742382060000,76507.5,76532.7,76488.6,76493.7,0.00041199999395757914],[1742382120000,76499.3,76528.6,76492.3,76527.2,0.0004360000020824373],[1742382180000,76526.4,76526.4,76503.1,76504,0.0003229999856557697],[1742382240000,76500.9,76515,76496.9,76503.1,0.0005300000193528831],[1742382300000,76504.5,76513.1,76482.6,76501.9,0.00042699999175965786],[1742382360000,76501.8,76541.2,76501.8,76537,0.00046400001156143844],[1742382420000,76538,76573.1,76537.9,76558.4,0.0005119999987073243],[1742382480000,76559.1,76592.2,76546.9,76589.3,0.00044800000614486635],[1742382540000,76588.4,76609.3,76588.4,76597.1,0.0003800000122282654],[1742382600000,76598.5,76672.6,76596.9,76657.9,0.00047599998652003706],[1742382660000,76659.4,76741.4,76657.9,76706.6,0.0004440000047907233],[1742382720000,76706.7,76709,76686.8,76692.7,0.00039599998854100704],[1742382780000,76693.2,76737.2,76678.7,76733.2,0.0003980000037699938],[1742382840000,76734.7,76817.1,76716.7,76756.7,0.0005019999807700515],[1742382900000,76762.6,76803.2,76732.6,76735.4,0.00047599998652003706],[1742382960000,76738.9,76738.9,76684,76714.3,0.0005039999959990382],[1742383020000,76714.3,76788.9,76706.9,76775.2,0.0004560000088531524],[1742383080000,76775.3,76816.4,76764.9,76814.4,0.0004799999878741801],[1742383140000,76816.6,76874.6,76816.1,76871,0.00043200000072829425],[1742383200000,76871.6,76872.4,76810.1,76819.7,0.0005799999926239252],[1742383260000,76820.6,76825.6,76771.3,76825.6,0.000391999987186864],[1742383320000,76824.2,76836.8,76799.1,76836.8,0.0003800000122282654],[1742383380000,76829.6,76862.1,76826.1,76862.1,0.0005080000264570117],[1742383440000,76881.8,76920.6,76868.8,76895.3,0.0005080000264570117],[1742383500000,76893.9,76913.2,76846.5,76860.5,0.000539999979082495],[1742383560000,76859.2,76878.8,76846.6,76854.9,0.0004799999878741801],[1742383620000,76855.1,76891.1,76844.7,76851.2,0.0004920000210404396],[1742383680000,76854,76857.8,76835.9,76847.3,0.00039599998854100704],[1742383740000,76846,76851.1,76768.4,76813.5,0.0004299999854993075],[1742383800000,76813.1,76850.6,76788.8,76824.5,0.0005039999959990382],[1742383860000,76824.3,76824.3,76793.1,76813.8,0.00041199999395757914],[1742383920000,76812.4,76960.2,76786.5,76922.4,0.0005450000171549618],[1742383980000,76924.7,76949.2,76880.5,76890.6,0.0004569999873638153],[1742384040000,76887.4,76902.3,76877.4,76888.9,0.0004799999878741801],[1742384100000,76891.5,76897.5,76868.6,76876.6,0.0005280000041238964],[1742384160000,76876.8,76951.8,76876.8,76920.8,0.0005680000176653266],[1742384220000,76920.8,76970.3,76915.1,76970.3,0.0005119999987073243],[1742384280000,76967.8,76991,76941.5,76967.4,0.0004879999905824661],[1742384340000,76966.8,77022,76961.1,77003,0.0005159999709576368],[1742384400000,77001.4,77014.2,76968.3,77006.5,0.0005159999709576368],[1742384460000,77008.7,77016.4,76981.3,77016.4,0.00043200000072829425],[1742384520000,77015,77076,76994.4,77027.8,0.0005440000095404685],[1742384580000,77025.4,77025.4,76990.7,76998.3,0.0004799999878741801],[1742384640000,76993.2,76993.2,76950.7,76959.1,0.00047599998652003706],[1742384700000,76958.9,76972.3,76881.6,76893.7,0.0005159999709576368],[1742384760000,76891.9,76910.5,76869.7,76883.1,0.0005119999987073243],[1742384820000,76882.5,76916.4,76877.3,76916.4,0.0004799999878741801],[1742384880000,76916.4,76948.6,76907.7,76907.7,0.00043200000072829425],[1742384940000,76901.7,76901.7,76867.6,76867.6,0.00046800001291558146],[1742385000000,76867.6,76873.3,76838.9,76865.9,0.00047599998652003706],[1742385060000,76860.3,76896.3,76855,76881.8,0.00047599998652003706],[1742385120000,76882.7,76886.8,76813.4,76815.8,0.0004799999878741801],[1742385180000,76817,76835.4,76814.9,76824.5,0.0004400000034365803],[1742385240000,76823.8,76857.3,76812.8,76842.9,0.0005119999987073243],[1742385300000,76842.2,76882,76842.2,76866.7,0.000387999985832721],[1742385360000,76866,76866,76762.6,76782.4,0.000754999986384064],[1742385420000,76780.4,76849.4,76764.8,76833.2,0.0007399999885819852],[1742385480000,76830,76882.7,76825.1,76877.7,0.0004879999905824661],[1742385540000,76879.1,76892.4,76850.2,76869.5,0.000387999985832721],[1742385600000,76869.5,76895.4,76855,76866.1,0.0005200000014156103],[1742385660000,76861.5,76861.5,76775.5,76780.3,0.0005760000203736126],[1742385720000,76780.5,76780.5,76737.7,76758.6,0.0005639999872073531],[1742385780000,76757.8,76777,76718.2,76719.5,0.0004959999932907522],[1742385840000,76718,76729.2,76686.7,76698,0.000547999981790781],[1742385900000,76691.2,76731.6,76687.8,76708.1,0.0005000000237487257],[1742385960000,76707.4,76709.2,76659,76665.4,0.0005830000154674053],[1742386020000,76666.1,76679.9,76652.9,76655.9,0.0004799999878741801],[1742386080000,76655.9,76662.6,76629.3,76638.6,0.0004920000210404396],[1742386140000,76639.3,76678.6,76637.6,76678.4,0.0005039999959990382],[1742386200000,76677.7,76717.9,76673.5,76686.5,0.0004720000142697245],[1742386260000,76684.3,76699.7,76676.9,76679.5,0.00039999998989515007],[1742386320000,76688.2,76729.8,76688.2,76713.5,0.0005920000257901847],[1742386380000,76713.8,76745.4,76713.8,76740.1,0.00042799999937415123],[1742386440000,76735.9,76743.4,76706.3,76709.8,0.00041599999531172216],[1742386500000,76709.8,76731,76702.7,76728.1,0.00046800001291558146],[1742386560000,76728.2,76792,76728.2,76788.5,0.000539999979082495],[1742386620000,76788.5,76796.9,76763.7,76766.5,0.0003640000068116933],[1742386680000,76767.2,76782.4,76764.2,76781.9,0.00041599999531172216],[1742386740000,76781.2,76781.9,76653.5,76663.7,0.0005559999844990671],[1742386800000,76663.5,76670.4,76641.8,76650,0.0005840000230818987],[1742386860000,76649.2,76661.2,76624.2,76624.2,0.0005280000041238964],[1742386920000,76632.2,76641.4,76587.1,76599.2,0.0005000000237487257],[1742386980000,76598.2,76619.8,76567.9,76568.1,0.0005280000041238964],[1742387040000,76568.6,76599,76554,76599,0.0004799999878741801],[1742387100000,76599.7,76670.3,76598.2,76662.3,0.0006319999811239541],[1742387160000,76663,76704.5,76597.6,76655,0.0007409999961964786],[1742387220000,76650.4,76650.5,76620.8,76646.5,0.0006120000034570694],[1742387280000,76647.9,76665.6,76645.8,76663.4,0.000547999981790781],[1742387340000,76662.9,76664.4,76609.8,76657.3,0.00045200000749900937],[1742387400000,76658,76702.3,76654.5,76701.6,0.0005319999763742089],[1742387460000,76703,76760.7,76687.1,76760.7,0.0005200000014156103],[1742387520000,76762.9,76762.9,76722.9,76750.4,0.000547999981790781],[1742387580000,76752,76799.4,76744.1,76782.9,0.0006760000251233578],[1742387640000,76782.8,76788,76723.4,76724.2,0.0005080000264570117],[1742387700000,76727,76732.3,76703.2,76713,0.00047599998652003706],[1742387760000,76712.4,76716.3,76652.4,76656.1,0.0004239999980200082],[1742387820000,76662,76662,76628.2,76642.3,0.0005319999763742089],[1742387880000,76642.3,76653,76629.9,76645.1,0.0005319999763742089],[1742387940000,76644.8,76646.3,76577,76577.7,0.0005639999872073531],[1742388000000,76576.3,76594.7,76498.7,76522.1,0.000539999979082495],[1742388060000,76521.3,76543.9,76519.3,76530.4,0.0005840000230818987],[1742388120000,76530.4,76562,76511.4,76561.5,0.0005159999709576368],[1742388180000,76562.5,76623.4,76560.9,76606.5,0.0004959999932907522],[1742388240000,76606.7,76623.6,76600,76621,0.0004440000047907233],[1742388300000,76621.7,76678.8,76617,76657.5,0.0005080000264570117],[1742388360000,76654,76689.9,76647.2,76676.6,0.0005629999795928597],[1742388420000,76664.5,76689,76591.2,76591.7,0.0005879999953322113],[1742388480000,76592.4,76615.6,76572.8,76578.2,0.0005080000264570117],[1742388540000,76578.7,76586.3,76569.8,76581.8,0.00045200000749900937],[1742388600000,76582.5,76615.2,76565.4,76577.9,0.0005200000014156103],[1742388660000,76579.3,76616.6,76572.3,76599.7,0.0005959999980404973],[1742388720000,76600.4,76623.3,76584.7,76609.5,0.0005970000056549907],[1742388780000,76609.5,76651.9,76609.5,76626,0.0004440000047907233],[1742388840000,76628.3,76636.2,76612.9,76613.6,0.0004879999905824661],[1742388900000,76612.2,76640.4,76602.4,76631.4,0.0005760000203736126],[1742388960000,76630.9,76681,76623,76679,0.000506000011228025],[1742389020000,76680.3,76747.8,76679.2,76746.8,0.0006680000224150717],[1742389080000,76746.1,76832.2,76743.2,76823.3,0.0005680000176653266],[1742389140000,76823.8,76831.5,76798,76798,0.0005360000068321824],[1742389200000,76798.6,76816.8,76786.3,76803.9,0.0006000000284984708],[1742389260000,76794.8,76804.1,76761.9,76791.4,0.0005239999736659229],[1742389320000,76795.3,76821.9,76746.9,76752.1,0.0005239999736659229],[1742389380000,76754.3,76762.8,76735.4,76752.5,0.000493000028654933],[1742389440000,76752.5,76768.7,76745.9,76762,0.00041599999531172216],[1742389500000,76761.3,76917,76729.6,76858.1,0.000590000010561198],[1742389560000,76855.5,76930.1,76838.6,76918.1,0.0005879999953322113],[1742389620000,76917.4,76968.3,76878.2,76878.9,0.0006050000083632767],[1742389680000,76869.8,76900.6,76839.8,76849.4,0.0006399999838322401],[1742389740000,76849.4,76905.2,76825.8,76905,0.00042799999937415123],[1742389800000,76908.4,76992.3,76899.2,76972.6,0.0006319999811239541],[1742389860000,76974.6,76986,76932.2,76966.9,0.0005920000257901847],[1742389920000,76966.2,76998.2,76919.3,76969.2,0.0005600000149570405],[1742389980000,76966.7,76987.7,76914.2,76979.6,0.0005799999926239252],[1742390040000,76982.9,76982.9,76949.9,76955.1,0.0005280000041238964],[1742390100000,76957.6,77019.3,76953.4,77011.6,0.0005920000257901847],[1742390160000,77011.6,77169.9,77000.3,77151.7,0.0006200000061653554],[1742390220000,77145.3,77289.5,77086.8,77256.6,0.0006040000007487833],[1742390280000,77257.1,77322.1,77196,77251.5,0.0006440000142902136],[1742390340000,77257.5,77342.4,77238.6,77300.9,0.0006680000224150717],[1742390400000,77301.8,77307.4,77182.2,77205.9,0.0006079999729990959],[1742390460000,77210.9,77236.3,77081.6,77106.6,0.0006319999811239541],[1742390520000,77107.3,77112.3,76984.7,77036.1,0.0006680000224150717],[1742390580000,77037.5,77087.5,77017.1,77049.9,0.0006319999811239541],[1742390640000,77048.6,77072.4,77004.3,77038.4,0.0006479999865405262],[1742390700000,77037.7,77039.1,76893,76894.5,0.0005799999926239252],[1742390760000,76895.2,76953.8,76878.9,76886.9,0.0006000000284984708],[1742390820000,76889,76935.6,76889,76931.5,0.00045200000749900937],[1742390880000,76936.1,77004.3,76907.2,76996.3,0.0004600000102072954],[1742390940000,76995.7,77023.8,76977.4,76997.6,0.00046800001291558146],[1742391000000,76996.9,76999.9,76854.2,76926.4,0.0006569999968633056],[1742391060000,76927.1,77023.3,76848.3,76864,0.000707999977748841],[1742391120000,76856.7,76976.7,76823.2,76916.6,0.000615999975707382],[1742391180000,76908.3,76943.8,76824.7,76824.7,0.0006760000251233578],[1742391240000,76825.4,76857.6,76758.6,76758.9,0.0006280000088736415],[1742391300000,76754.3,76826.3,76733.7,76733.7,0.0006120000034570694],[1742391360000,76735.1,76784,76694.9,76713.4,0.0006760000251233578],[1742391420000,76734,76753.7,76687.9,76753.7,0.0006000000284984708],[1742391480000,76754.3,76887.4,76754.3,76870.3,0.0006399999838322401],[1742391540000,76870.3,76901.4,76865.2,76878.2,0.0006360000115819275],[1742391600000,76880.2,76979.8,76880.2,76956.7,0.0006319999811239541],[1742391660000,76954.5,76972.6,76903.8,76929.7,0.0006319999811239541],[1742391720000,76930.6,76934.7,76856.1,76863.3,0.0006280000088736415],[1742391780000,76864.9,76925.8,76864.9,76910.5,0.0005600000149570405],[1742391840000,76914.1,76987.1,76895,76974.6,0.0005959999980404973],[1742391900000,76978.4,77125.9,76946.1,77110.2,0.0006280000088736415],[1742391960000,77108.6,77209.4,77044.8,77118.7,0.0006520000169984996],[1742392020000,77111,77211.8,77102.8,77210.4,0.0006559999892488122],[1742392080000,77209,77253.4,77195.6,77201.5,0.0006559999892488122],[1742392140000,77191.9,77237.6,77136.4,77229.1,0.0006440000142902136],[1742392200000,77229.8,77278.1,77216.6,77244.9,0.0005600000149570405],[1742392260000,77243.5,77276.1,77206.3,77225.5,0.0005119999987073243],[1742392320000,77223.3,77242.7,77129.4,77211.7,0.0006399999838322401],[1742392380000,77214.5,77299.3,77214.5,77281.8,0.0006079999729990959],[1742392440000,77281.8,77365.7,77281.8,77325.6,0.0006520000169984996],[1742392500000,77326.3,77362.9,77292.5,77305.5,0.0005799999926239252],[1742392560000,77308.4,77344.8,77297.5,77342.8,0.0005840000230818987],[1742392620000,77349.4,77349.4,77303,77309.5,0.0005760000203736126],[1742392680000,77309.5,77325.5,77230.1,77232.9,0.000623999978415668],[1742392740000,77232.2,77262.4,77155.8,77159.9,0.0005949999904260039],[1742392800000,77162.7,77261,77162.7,77250.7,0.000623999978415668],[1742392860000,77249.4,77348.8,77249.4,77346.1,0.0006280000088736415],[1742392920000,77345,77387,77281.3,77317.4,0.0005959999980404973],[1742392980000,77317.9,77374.9,77317.3,77357.8,0.0004920000210404396],[1742393040000,77361.7,77384.4,77344.2,77375.2,0.0005159999709576368],[1742393100000,77371.4,77404.2,77349.1,77403.2,0.0005360000068321824],[1742393160000,77400.5,77411.3,77266.5,77295.4,0.0005639999872073531],[1742393220000,77296.3,77337.2,77286.4,77287.3,0.0005159999709576368],[1742393280000,77288.7,77289.1,77214.4,77263.9,0.0006319999811239541],[1742393340000,77263.9,77391,77263.9,77333.3,0.0005629999795928597],[1742393400000,77331.8,77363.2,77300.3,77338.3,0.0005280000041238964],[1742393460000,77339.3,77341.5,77211.8,77269.3,0.00047599998652003706],[1742393520000,77271.5,77291.9,77200.7,77201.4,0.0005840000230818987],[1742393580000,77203,77226.2,77115.6,77118.3,0.0005239999736659229],[1742393640000,77117.6,77157.1,77089.1,77149.3,0.0006150000263005495],[1742393700000,77148.6,77212.7,77128.3,77138.3,0.0005760000203736126],[1742393760000,77147.1,77184.4,77129.3,77178.3,0.0005039999959990382],[1742393820000,77177.4,77220.1,77172.6,77212.5,0.0005600000149570405],[1742393880000,77207.3,77250.2,77204,77224.6,0.0005319999763742089],[1742393940000,77223.7,77316.2,77213,77312.6,0.0004560000088531524],[1742394000000,77312.9,77353.3,77286.9,77327.7,0.0005200000014156103],[1742394060000,77323.8,77339.5,77257.4,77319.9,0.0006440000142902136],[1742394120000,77319.6,77338.9,77250,77271.3,0.00045200000749900937],[1742394180000,77270.9,77287.5,77212.2,77232.5,0.0005200000014156103],[1742394240000,77217.4,77237.3,77160.7,77176.1,0.0005760000203736126],[1742394300000,77175.4,77205.9,77126.3,77191.5,0.0005039999959990382],[1742394360000,77191.6,77196.5,77118.3,77118.3,0.0005920000257901847],[1742394420000,77119,77119,77071.7,77094.3,0.0005159999709576368],[1742394480000,77097.1,77119.9,77075.7,77097.9,0.0005879999953322113],[1742394540000,77097.7,77117.2,77009.6,77024.7,0.0005719999899156392],[1742394600000,77024.1,77046.2,76930.1,76944.3,0.0006079999729990959],[1742394660000,76928.2,77027.7,76922,76947.5,0.0006079999729990959],[1742394720000,76950.2,77048.4,76950.2,77015.8,0.0005600000149570405],[1742394780000,77016.9,77081.6,77013.1,77061.1,0.0005039999959990382],[1742394840000,77062,77088.7,77038.9,77075.4,0.0005559999844990671],[1742394900000,77070.7,77144.9,77063.3,77090.6,0.0006079999729990959],[1742394960000,77084.9,77155.9,77070.1,77140.4,0.0005080000264570117],[1742395020000,77138.3,77238.5,77138.3,77223.5,0.0005239999736659229],[1742395080000,77223.5,77277.8,77167.9,77175.6,0.0004959999932907522],[1742395140000,77178.5,77231,77178.5,77226.2,0.00045200000749900937],[1742395200000,77228.9,77272.7,77215.8,77215.8,0.0004400000034365803],[1742395260000,77213.9,77235.1,77143.1,77165.3,0.00047599998652003706],[1742395320000,77166.2,77250.1,77153,77246.1,0.0005760000203736126],[1742395380000,77245.4,77270.1,77191.6,77248,0.0005760000203736126],[1742395440000,77245.4,77266.9,77193.6,77242.1,0.0005959999980404973],[1742395500000,77241.5,77254.7,77189.8,77218.3,0.0005719999899156392],[1742395560000,77219.6,77235.5,77185.1,77234.6,0.0005360000068321824],[1742395620000,77227.3,77280.4,77212.4,77277.7,0.0005719999899156392],[1742395680000,77277.1,77321.9,77269.4,77315.9,0.0006280000088736415],[1742395740000,77317.3,77326.9,77293.4,77298.6,0.0005000000237487257],[1742395800000,77301.3,77347.2,77286,77347.2,0.000615999975707382],[1742395860000,77330,77370.5,77329.1,77340.6,0.0006440000142902136],[1742395920000,77341.6,77364.8,77321.2,77349.7,0.0006960000027902424],[1742395980000,77363.3,77384.1,77337.9,77344.4,0.0006200000061653554],[1742396040000,77344.4,77381.5,77334.5,77335.3,0.0006360000115819275],[1742396100000,77333.1,77350.8,77318,77335.2,0.0005760000203736126],[1742396160000,77335,77376.2,77328.5,77353.2,0.00044800000614486635],[1742396220000,77351.8,77393.6,77339.4,77385.3,0.0006040000007487833],[1742396280000,77383.4,77408.6,77371.2,77401.5,0.00047599998652003706],[1742396340000,77403.6,77448.6,77401,77432.7,0.0006680000224150717],[1742396400000,77430.7,77475.1,77405.6,77460.7,0.0005559999844990671],[1742396460000,77460,77486.4,77452.2,77468.9,0.0004959999932907522],[1742396520000,77468.6,77510.3,77464.4,77479.3,0.0006000000284984708],[1742396580000,77479.4,77513.3,77427.6,77431.3,0.0005200000014156103],[1742396640000,77432.7,77449.9,77415,77416.8,0.00047599998652003706],[1742396700000,77418.9,77468,77417.6,77467.6,0.0005159999709576368],[1742396760000,77463.5,77511.5,77453.1,77506,0.0005039999959990382],[1742396820000,77506.2,77568.1,77488.7,77502.5,0.0005159999709576368],[1742396880000,77502.3,77537.4,77483,77505,0.0005280000041238964],[1742396940000,77504.2,77531.6,77488.4,77522.8,0.0004959999932907522],[1742397000000,77522.8,77539.8,77511.5,77537.8,0.0005200000014156103],[1742397060000,77537.9,77585.6,77486.5,77515.4,0.0005259999888949096],[1742397120000,77513.3,77520.4,77436.1,77440.7,0.0005639999872073531],[1742397180000,77441,77452.3,77406.3,77417.6,0.00046800001291558146],[1742397240000,77412.3,77420.2,77342.9,77346.5,0.0004360000020824373],[1742397300000,77347.5,77412.2,77347.5,77403,0.0004839999892283231],[1742397360000,77403.5,77425.5,77361.1,77420.1,0.0005080000264570117],[1742397420000,77420.5,77420.5,77293.8,77297.5,0.0005520000122487545],[1742397480000,77298.9,77335.2,77270.4,77291.8,0.0005600000149570405],[1742397540000,77290.5,77290.5,77259.7,77272,0.0004560000088531524],[1742397600000,77272.7,77314.9,77267.9,77314.9,0.0004839999892283231],[1742397660000,77316.2,77369.2,77312,77365.9,0.0004799999878741801],[1742397720000,77365.5,77410.3,77363.2,77410.3,0.0003600000054575503],[1742397780000,77409.2,77434.9,77409.2,77420.7,0.00041199999395757914],[1742397840000,77421.5,77421.5,77349.2,77349.2,0.0004920000210404396],[1742397900000,77348.4,77383.6,77314.6,77382.4,0.0005080000264570117],[1742397960000,77382.2,77420.9,77379.2,77420.9,0.00046400001156143844],[1742398020000,77416.5,77435.6,77416.1,77424.5,0.00033599999733269215],[1742398080000,77425.2,77434.2,77381.9,77415.2,0.0004879999905824661],[1742398140000,77416.5,77435.1,77411.5,77424.5,0.00043200000072829425],[1742398200000,77426.8,77453,77414.6,77428.9,0.0005319999763742089],[1742398260000,77429.4,77465.7,77400,77462.7,0.0005000000237487257],[1742398320000,77463.4,77486.7,77453.3,77480,0.0004360000020824373],[1742398380000,77476.6,77491.7,77458.2,77491.1,0.0005520000122487545],[1742398440000,77490.4,77505.6,77439,77467.1,0.0005600000149570405],[1742398500000,77465.7,77477.3,77437,77452.2,0.0005559999844990671],[1742398560000,77451.4,77482.6,77432.7,77482.6,0.0004839999892283231],[1742398620000,77482.4,77530.3,77482.4,77497,0.0005159999709576368],[1742398680000,77496.8,77570.5,77496.3,77546.8,0.0005959999980404973],[1742398740000,77546.8,77553.6,77515.4,77530,0.0006600000197067857],[1742398800000,77530,77603.2,77529.8,77601.9,0.0005920000257901847],[1742398860000,77587.8,77635.9,77587.1,77629.4,0.0006479999865405262],[1742398920000,77629.8,77781.5,77627.9,77773.2,0.0006040000007487833],[1742398980000,77771.7,77837,77751.6,77818.3,0.0005119999987073243],[1742399040000,77818.2,77819.1,77755.1,77807.8,0.0005360000068321824],[1742399100000,77806.7,77885.8,77803,77817.5,0.000547999981790781],[1742399160000,77818.5,77818.5,77713.4,77721.8,0.0005680000176653266],[1742399220000,77722.7,77749.1,77687.4,77699.3,0.0006079999729990959],[1742399280000,77700.1,77708.8,77668.7,77685.9,0.000539999979082495],[1742399340000,77687.4,77810,77687.4,77790.7,0.0006280000088736415],[1742399400000,77798.8,77862.9,77796.8,77825.6,0.0005719999899156392],[1742399460000,77831.4,77862.2,77829.9,77836.8,0.0005080000264570117],[1742399520000,77837.9,77870.6,77798.1,77870.6,0.0005719999899156392],[1742399580000,77869.9,77970.1,77861.8,77959.6,0.000547999981790781],[1742399640000,77959.6,78002.3,77941.3,77941.3,0.0005039999959990382],[1742399700000,77941.6,77977.3,77915.5,77933.6,0.0005360000068321824],[1742399760000,77932.5,77985.1,77882.9,77902.1,0.000615999975707382],[1742399820000,77903.5,77917.9,77856.7,77873.5,0.0005799999926239252],[1742399880000,77879.2,77883,77846.3,77866.3,0.0005920000257901847],[1742399940000,77867.7,77895.9,77862.5,77879.4,0.0005760000203736126],[1742400000000,77878.3,77947.5,77837.6,77837.6,0.0007120000082068145],[1742400060000,77838.2,77873.9,77830.1,77837.8,0.0007399999885819852],[1742400120000,77837.8,77849.5,77800.6,77809.6,0.0005680000176653266],[1742400180000,77809.7,77823.5,77783.1,77787.2,0.0006079999729990959],[1742400240000,77787.9,77787.9,77736,77736,0.0005600000149570405],[1742400300000,77731.9,77739.6,77706.3,77719,0.0005879999953322113],[1742400360000,77719.8,77760.9,77716.4,77750.7,0.0005920000257901847],[1742400420000,77750.8,77807.7,77728.3,77805.3,0.0006520000169984996],[1742400480000,77807.1,77896.9,77807.1,77896.9,0.0005280000041238964],[1742400540000,77899,77918.2,77871.9,77871.9,0.0005920000257901847],[1742400600000,77870.4,77922.6,77853.7,77858.1,0.0006639999919570982],[1742400660000,77857.9,77914.6,77857.9,77867.7,0.0006840000278316438],[1742400720000,77869.4,77890,77694.5,77698.6,0.0007639999967068434],[1742400780000,77687.7,77695,77631.3,77690.8,0.0006079999729990959],[1742400840000,77689.5,77699.1,77632.2,77654.2,0.0005000000237487257],[1742400900000,77653.5,77655.8,77585,77611.3,0.0005319999763742089],[1742400960000,77611.6,77612.2,77581.3,77605.9,0.0005280000041238964],[1742401020000,77606.3,77623.3,77599.7,77618.5,0.0004839999892283231],[1742401080000,77618.4,77642.6,77593.8,77631.8,0.00046800001291558146],[1742401140000,77644.5,77722.7,77644.5,77715.3,0.0004799999878741801],[1742401200000,77717.2,77768.6,77668.6,77766.5,0.0005719999899156392],[1742401260000,77764.6,77796.2,77734.2,77770.1,0.00047599998652003706],[1742401320000,77760.4,77846.4,77760.4,77835.2,0.0005520000122487545],[1742401380000,77837.5,77888.4,77833.7,77864.4,0.00046400001156143844],[1742401440000,77864.3,77865.3,77773.5,77790.6,0.0005159999709576368],[1742401500000,77795.1,77813.3,77768.5,77781.6,0.0005000000237487257],[1742401560000,77782.5,77796.8,77767.1,77789.9,0.00044800000614486635],[1742401620000,77790.6,77808.4,77777.2,77777.2,0.0005520000122487545],[1742401680000,77775.8,77785.8,77741.6,77747,0.00044800000614486635],[1742401740000,77743.5,77791.6,77741.1,77767.5,0.00036800000816583633],[1742401800000,77768.3,77800.9,77744.3,77760.3,0.0004839999892283231],[1742401860000,77754.9,77754.9,77688.6,77703.8,0.0005159999709576368],[1742401920000,77705.5,77754.4,77696.7,77719.9,0.0005159999709576368],[1742401980000,77729.6,77731.2,77670.2,77672.8,0.0005440000095404685],[1742402040000,77673.5,77682.7,77643.3,77665.7,0.0005319999763742089],[1742402100000,77665.7,77712.2,77654.5,77654.5,0.0005840000230818987],[1742402160000,77653.1,77672.1,77641.4,77655.3,0.0004920000210404396],[1742402220000,77655.2,77655.3,77604.4,77604.4,0.0004440000047907233],[1742402280000,77597.8,77627.8,77586.5,77607.6,0.0004920000210404396],[1742402340000,77608.2,77639.8,77608.2,77617,0.0004879999905824661],[1742402400000,77617.8,77663.6,77602.1,77663,0.0005080000264570117],[1742402460000,77663.8,77695.2,77639.6,77643.6,0.0005000000237487257],[1742402520000,77644.5,77657.2,77635.4,77653.3,0.0005080000264570117],[1742402580000,77654.4,77655.3,77616.1,77616.8,0.0003480000013951212],[1742402640000,77615.4,77615.4,77578.5,77590.8,0.00041199999395757914],[1742402700000,77591.2,77623.3,77581.9,77581.9,0.0004560000088531524],[1742402760000,77588.4,77655.1,77587.9,77653.9,0.00042799999937415123],[1742402820000,77653.6,77698.8,77653.6,77693.1,0.0004079999926034361],[1742402880000,77693.9,77732.9,77685.3,77730,0.0004440000047907233],[1742402940000,77728.8,77730.6,77657.6,77661.2,0.00047599998652003706],[1742403000000,77660.8,77681.9,77647.3,77664.6,0.0004199999966658652],[1742403060000,77666.2,77668.9,77603.9,77615.1,0.00046400001156143844],[1742403120000,77614.4,77696.4,77608.7,77694.3,0.0005799999926239252],[1742403180000,77691.1,77740.6,77685.8,77714.8,0.0004959999932907522],[1742403240000,77714.7,77751.5,77704,77738.7,0.0004799999878741801],[1742403300000,77737.3,77756.5,77688.5,77704.9,0.0004720000142697245],[1742403360000,77705,77706.7,77677.3,77678.5,0.0004079999926034361],[1742403420000,77677.5,77705.1,77655.6,77702.5,0.0004959999932907522],[1742403480000,77698.9,77706.7,77682.3,77696.5,0.000539999979082495],[1742403540000,77695.9,77705,77672.2,77682.3,0.0004920000210404396],[1742403600000,77684.4,77727.3,77671.4,77719.9,0.0004959999932907522],[1742403660000,77718.9,77725.3,77679.3,77689,0.00047599998652003706],[1742403720000,77688.6,77690.1,77641.7,77649.6,0.0004560000088531524],[1742403780000,77649.2,77685,77646,77685,0.0004440000047907233],[1742403840000,77688.5,77715.9,77673.5,77705.7,0.0005159999709576368],[1742403900000,77715.8,77783.9,77708.5,77758.6,0.0004360000020824373],[1742403960000,77766.4,77818,77731.3,77801.9,0.0004799999878741801],[1742404020000,77819.4,77824.1,77768.4,77770.3,0.0005119999987073243],[1742404080000,77769.9,77805.2,77756.3,77802.1,0.0004600000102072954],[1742404140000,77802.8,77819.1,77778.6,77810.3,0.00046800001291558146],[1742404200000,77815.4,77841.5,77802.4,77834.5,0.0005280000041238964],[1742404260000,77833.2,77858.7,77830.9,77834.9,0.0004720000142697245],[1742404320000,77833.6,77860,77739.8,77742.9,0.0005000000237487257],[1742404380000,77742.9,77750.4,77727.2,77732.8,0.00041199999395757914],[1742404440000,77734.1,77735.2,77703.2,77721.2,0.0004839999892283231],[1742404500000,77721.5,77765.7,77709.9,77762.4,0.0005159999709576368],[1742404560000,77760.7,77794.8,77736.9,77768.6,0.00046800001291558146],[1742404620000,77769.2,77830.7,77767.3,77821.2,0.0004839999892283231],[1742404680000,77821.7,77831.1,77802.8,77822.8,0.0005159999709576368],[1742404740000,77822.8,77855.9,77811.6,77813.1,0.0005119999987073243],[1742404800000,77815.3,77847.9,77805.7,77842.1,0.0004879999905824661],[1742404860000,77837.1,77864.6,77821.6,77827.7,0.00046400001156143844],[1742404920000,77823,77857.3,77811.6,77820.6,0.00047599998652003706],[1742404980000,77820.8,77838.3,77818.7,77825.8,0.00047400000039488077],[1742405040000,77825.7,77836.5,77811.4,77814.6,0.0005569999921135604],[1742405100000,77819.5,77834,77812,77813.4,0.0005119999987073243],[1742405160000,77807.7,77807.7,77763.9,77788.3,0.0005600000149570405],[1742405220000,77787.6,77794.5,77767.7,77776.3,0.0005039999959990382],[1742405280000,77776.3,77776.9,77757,77769.1,0.00046800001291558146],[1742405340000,77770.5,77773.7,77719.9,77728.9,0.0004799999878741801],[1742405400000,77731.7,77749.7,77711,77724.5,0.0006600000197067857],[1742405460000,77724.7,77724.7,77608.5,77609.3,0.0005719999899156392],[1742405520000,77608.5,77609.5,77544.7,77579.9,0.0006399999838322401],[1742405580000,77581.3,77584.1,77558.9,77573.7,0.0005239999736659229],[1742405640000,77569,77585.3,77562.6,77566,0.0004959999932907522],[1742405700000,77565.4,77669.6,77565.4,77603,0.0006120000034570694],[1742405760000,77600.8,77614.7,77553.8,77570.1,0.000623999978415668],[1742405820000,77570.1,77576.3,77495.5,77506.3,0.0005840000230818987],[1742405880000,77504.8,77508.2,77424.3,77468,0.000615999975707382],[1742405940000,77468.8,77478.6,77430.1,77435.4,0.0005629999795928597],[1742406000000,77434.7,77768.7,77332.8,77589.1,0.0006970000104047358],[1742406060000,77591.1,77599.3,77414.8,77475.1,0.0005840000230818987],[1742406120000,77473.3,77506.6,77385.6,77419.2,0.000653000024612993],[1742406180000,77395.2,77418,77339.1,77369.5,0.0006009999779053032],[1742406240000,77370.2,77375.8,77268.9,77276.9,0.0006000000284984708],[1742406300000,77276.1,77306.2,77178.8,77223.5,0.0005920000257901847],[1742406360000,77227.8,77243.6,77138,77152.8,0.0006339999963529408],[1742406420000,77152.8,77170.2,77069.6,77136.9,0.000623999978415668],[1742406480000,77148,77302.4,77146.5,77276.8,0.0005879999953322113],[1742406540000,77275.8,77323.5,77272.4,77313.2,0.0005559999844990671],[1742406600000,77312.8,77426.6,77309.6,77372.6,0.0006440000142902136],[1742406660000,77370.4,77451.6,77348.5,77445.2,0.0006639999919570982],[1742406720000,77450.6,77459.6,77384.3,77398.1,0.0005639999872073531],[1742406780000,77407.2,77408.3,77357,77384.3,0.0005920000257901847],[1742406840000,77384.2,77419.5,77379.5,77394.6,0.0006079999729990959],[1742406900000,77400.1,77417.1,77325.8,77325.8,0.0006120000034570694],[1742406960000,77323.8,77459.6,77305.5,77455.5,0.0005639999872073531],[1742407020000,77455.3,77458.5,77378.1,77388.6,0.0005799999926239252],[1742407080000,77386.4,77418.9,77314.6,77387.8,0.0006799999973736703],[1742407140000,77388.6,77449.3,77354,77447.2,0.0007120000082068145],[1742407200000,77464.4,78007.2,77308.9,77652.4,0.001171999960206449],[1742407260000,77656.8,77776,77437.9,77478.3,0.0010300000431016088],[1742407320000,77475.4,77499.2,77234.7,77259.4,0.0009459999855607748],[1742407380000,77257.5,77499.2,77186.1,77358.8,0.0008559999987483025],[1742407440000,77355.9,77423,77247.3,77263.5,0.0008440000237897038],[1742407500000,77274.3,77277.2,76983,77053,0.0009919999865815043],[1742407560000,77043,77047.3,76788.8,76788.8,0.0009360000258311629],[1742407620000,76771.4,77148.7,76770.7,77085.3,0.0008880000095814466],[1742407680000,77086.4,77245.6,77033.5,77035.8,0.0008750000270083547],[1742407740000,77036.5,77250.4,77011.8,77165.6,0.000775999971665442],[1742407800000,77164.7,77393.9,77164,77385.1,0.0007159999804571271],[1742407860000,77365,77547.1,77365,77417.5,0.000813000020571053],[1742407920000,77417.5,77672.7,77411.7,77606.3,0.0007919999770820141],[1742407980000,77613.8,77704,77547.9,77564.7,0.0008759999764151871],[1742408040000,77566.3,77705.1,77562,77605.1,0.000699999975040555],[1742408100000,77611.1,77805.6,77609.8,77790.9,0.0007919999770820141],[1742408160000,77790.9,77887.7,77744.1,77849,0.0007559999939985573],[1742408220000,77849,77891.8,77790.7,77790.7,0.0007960000075399876],[1742408280000,77792.1,77825,77699.2,77713.1,0.0007999999797903001],[1742408340000,77712.5,77786.4,77614.2,77616.4,0.0007440000190399587],[1742408400000,77612.6,77612.6,77438.7,77462.7,0.0007239999831654131],[1742408460000,77470.8,77508.9,77375,77446.7,0.0007680000271648169],[1742408520000,77447.4,77627.8,77447.4,77619.4,0.0007200000109151006],[1742408580000,77619.4,77619.4,77464.1,77500,0.0007329999934881926],[1742408640000,77500.1,77563.9,77461.5,77476.1,0.0007619999814778566],[1742408700000,77474,77546.8,77433.7,77452,0.0007800000021234155],[1742408760000,77454.3,77509.4,77350,77393.7,0.0007040000054985285],[1742408820000,77390,77496.4,77385.4,77491,0.0007970000151544809],[1742408880000,77483,77500.5,77337.9,77351.2,0.0007280000136233866],[1742408940000,77351.1,77363.1,77269.8,77363.1,0.0007440000190399587],[1742409000000,77358.7,77515.8,77354.8,77439.2,0.0006840000278316438],[1742409060000,77440,77635.7,77440,77624.7,0.0007800000021234155],[1742409120000,77626.1,77711,77590.2,77683.3,0.0007239999831654131],[1742409180000,77698.1,77765.5,77573,77580.4,0.0008410000009462237],[1742409240000,77568.2,77570.6,77487,77569.2,0.0008520000264979899],[1742409300000,77571.9,77599,77469.3,77469.3,0.0007559999939985573],[1742409360000,77469.5,77546.6,77377.6,77479.4,0.000893999997060746],[1742409420000,77481.5,77603.9,77481.5,77592.2,0.0008520000264979899],[1742409480000,77596.9,77596.9,77436.8,77485.1,0.0008839999791234732],[1742409540000,77495.8,77510.7,77420.3,77430.6,0.0008200000156648457],[1742409600000,77431.3,77453.5,77333.9,77333.9,0.0008929999894462526],[1742409660000,77339.3,77503,77338.5,77471.9,0.0009079999872483313],[1742409720000,77465.4,77492.2,77404.9,77462.5,0.0010000000474974513],[1742409780000,77462.5,77520.3,77422.6,77484.7,0.0009040000149980187],[1742409840000,77484,77577.9,77483.5,77497.8,0.0008880000095814466],[1742409900000,77496.9,77619.8,77495.1,77552.7,0.0009250000002793968],[1742409960000,77555.1,77559,77412.2,77458.8,0.0009120000177063048],[1742410020000,77469,77517.9,77440.7,77467.1,0.0008839999791234732],[1742410080000,77467.4,77624.8,77455.7,77605.8,0.0008440000237897038],[1742410140000,77605.8,77648.8,77539.6,77618.2,0.0007520000217482448],[1742410200000,77623.6,77686.8,77603.6,77667,0.000775999971665442],[1742410260000,77665.2,77721.3,77640,77719.8,0.0007880000048317015],[1742410320000,77716.3,77893.5,77712.7,77892,0.0008219999726861715],[1742410380000,77910.7,78308.6,77893.5,78308.4,0.0009210000280290842],[1742410440000,78298.7,78312.4,78144.2,78229.3,0.0009040000149980187],[1742410500000,78231,78423.7,78161.2,78366.7,0.0008759999764151871],[1742410560000,78369,78540.8,78369,78496.1,0.0008399999933317304],[1742410620000,78497.4,78595.9,78454.4,78540.2,0.0008559999987483025],[1742410680000,78556.7,78658.4,78554,78618.1,0.0009480000007897615],[1742410740000,78618.8,78718.5,78454.1,78490.6,0.0008999999845400453],[1742410800000,78492.3,78737.2,78453.7,78464.3,0.0010079999919980764],[1742410860000,78458.1,78464.1,78350.3,78361,0.0008479999960400164],[1742410920000,78353.3,78459.8,78305.2,78359.7,0.0008239999879151583],[1742410980000,78358.2,78543.5,78270.4,78515.8,0.0008040000102482736],[1742411040000,78516.6,78543.3,78373.6,78392.5,0.0007200000109151006],[1742411100000,78392.9,78533.4,78301.6,78481,0.000783999974373728],[1742411160000,78464.8,78629.7,78441.3,78591.7,0.000691999972332269],[1742411220000,78588.5,78636.5,78528.6,78621.5,0.000707999977748841],[1742411280000,78622.9,78725.2,78608.2,78699.3,0.0007280000136233866],[1742411340000,78711.9,78760,78632.7,78669.4,0.000783999974373728],[1742411400000,78670.2,78746.8,78510.9,78521.7,0.0006520000169984996],[1742411460000,78513.9,78613.6,78438.7,78456,0.0007440000190399587],[1742411520000,78456.2,78491.4,78339.7,78417.4,0.0007120000082068145],[1742411580000,78415.3,78454.2,78378.9,78379.2,0.0006120000034570694],[1742411640000,78379.1,78621.8,78379.1,78603.9,0.0007639999967068434],[1742411700000,78607.1,78631.3,78496.2,78529,0.0006559999892488122],[1742411760000,78531.2,78581.8,78506.6,78531.6,0.0006639999919570982],[1742411820000,78530.9,78580.7,78507.1,78541.3,0.000826000003144145],[1742411880000,78540.6,78686.5,78489.8,78496.7,0.0007360000163316727],[1742411940000,78491.4,78632.1,78491.4,78585.6,0.0006440000142902136],[1742412000000,78584.4,78589.5,78367,78382.9,0.0007040000054985285],[1742412060000,78375.8,78377.2,78272.6,78340.2,0.000699999975040555],[1742412120000,78339.5,78374.3,78269,78295.1,0.000691999972332269],[1742412180000,78304.9,78330.3,78165.8,78293.3,0.0007719999994151294],[1742412240000,78299.9,78300.1,78216.9,78259.9,0.0006399999838322401],[1742412300000,78262.1,78325.7,78214,78281.4,0.0006479999865405262],[1742412360000,78284.6,78284.6,78199.4,78201.9,0.0005920000257901847],[1742412420000,78201.2,78201.2,78025.3,78051,0.0007239999831654131],[1742412480000,78051,78229.1,78051,78085.7,0.0006200000061653554],[1742412540000,78087.8,78096.9,78036.7,78055.9,0.0006120000034570694],[1742412600000,78059.5,78177.3,78057.6,78156.6,0.0006719999946653843],[1742412660000,78156.6,78257,78131,78154.9,0.0006600000197067857],[1742412720000,78149.7,78240.8,78119.8,78195.3,0.000707999977748841],[1742412780000,78202.5,78313.1,78201.7,78229.4,0.0007520000217482448],[1742412840000,78234.6,78261.3,78147.7,78190.6,0.0007159999804571271],[1742412900000,78196.7,78252.6,78128.4,78158.2,0.0005959999980404973],[1742412960000,78157.8,78254.5,78133.6,78235.4,0.0006200000061653554],[1742413020000,78247.7,78249.6,78162.6,78178,0.0007120000082068145],[1742413080000,78192.1,78391.1,78187.5,78345.8,0.0006440000142902136],[1742413140000,78344.2,78382.9,78234,78272,0.0006520000169984996],[1742413200000,78271.9,78371.6,78250.6,78351.8,0.0006399999838322401],[1742413260000,78352.6,78431.8,78352.6,78423,0.000615999975707382],[1742413320000,78422.3,78431.7,78371.9,78393.3,0.0006280000088736415],[1742413380000,78401.7,78436.9,78297.9,78304.5,0.0006280000088736415],[1742413440000,78305.2,78436.9,78304.8,78412.9,0.0005440000095404685],[1742413500000,78418.5,78419.9,78360.7,78395.3,0.0005319999763742089],[1742413560000,78396.7,78397,78313.5,78334.5,0.0005680000176653266],[1742413620000,78332,78419.5,78324.9,78409.1,0.0006000000284984708],[1742413680000,78408.4,78455.3,78349,78396.1,0.0006200000061653554],[1742413740000,78396.8,78405.7,78330.5,78330.8,0.0005600000149570405],[1742413800000,78331.5,78331.5,78145.3,78152.9,0.000645000021904707],[1742413860000,78155.6,78222,78122.4,78198.3,0.0006000000284984708],[1742413920000,78200.6,78237,78185.6,78218.1,0.000539999979082495],[1742413980000,78216.7,78350.5,78203,78323.4,0.00046400001156143844],[1742414040000,78327,78338,78273.4,78305.6,0.0005719999899156392],[1742414100000,78304.9,78304.9,78148.3,78204.6,0.0006040000007487833],[1742414160000,78204.6,78270.6,78189.4,78267.5,0.0005719999899156392],[1742414220000,78267.1,78286.3,78201.1,78202.5,0.0006200000061653554],[1742414280000,78202.1,78321.8,78202.1,78281.3,0.0005559999844990671],[1742414340000,78278.6,78395.1,78272.8,78385.2,0.0005799999926239252],[1742414400000,78383.9,78454.4,78383.9,78424.8,0.0004879999905824661],[1742414460000,78425.6,78430.4,78395.9,78407.3,0.0004799999878741801],[1742414520000,78406.5,78472.1,78406.5,78458.8,0.00044800000614486635],[1742414580000,78465.5,78622.7,78449.6,78615.3,0.00043700000969693065],[1742414640000,78614.7,78650.4,78586.6,78628,0.00041599999531172216],[1742414700000,78627,78661.8,78583.2,78658.5,0.0004290000069886446],[1742414760000,78657.6,78732.7,78649.7,78672.6,0.00041199999395757914],[1742414820000,78670.3,78689.7,78601,78613.9,0.00039999998989515007],[1742414880000,78612.3,78628.7,78568.8,78572.2,0.0004239999980200082],[1742414940000,78572.2,78613.5,78535,78548.8,0.00041199999395757914],[1742415000000,78548.7,78598,78533.4,78572.5,0.00033599999733269215],[1742415060000,78568.3,78627.4,78567.4,78619.3,0.0004039999912492931],[1742415120000,78619.2,78619.3,78528.8,78535,0.0003640000068116933],[1742415180000,78534.3,78561.8,78527.1,78552.7,0.0003600000054575503],[1742415240000,78552.6,78557.8,78517.8,78517.8,0.0003640000068116933],[1742415300000,78518.2,78615.3,78518.2,78615.3,0.0003000000142492354],[1742415360000,78616,78694.3,78611.9,78672.1,0.000391999987186864],[1742415420000,78672.1,78689.4,78626.9,78675.3,0.00044800000614486635],[1742415480000,78672.9,78726.1,78666,78723.5,0.000387999985832721],[1742415540000,78730.4,78735.7,78709,78711.6,0.00033999999868683517],[1742415600000,78710.1,78714.3,78657.7,78668.8,0.00031599999056197703],[1742415660000,78665.9,78715.6,78665.9,78706.3,0.00035200000274926424],[1742415720000,78706.4,78713.6,78688.1,78695.7,0.0003319999959785491],[1742415780000,78694.8,78698.4,78574.6,78580.7,0.0003969999961555004],[1742415840000,78581,78622.2,78578.2,78615.5,0.0003800000122282654],[1742415900000,78614.1,78614.1,78603.8,78606.1,0.00020799999765586108],[1742415960000,78605.9,78662.9,78602.7,78644.7,0.00030399998649954796],[1742416020000,78642.7,78642.7,78607.7,78609.3,0.00015199999324977398],[1742416080000,78609.4,78659.2,78609.3,78634.3,0.00033999999868683517],[1742416140000,78633.9,78669.8,78597.1,78597.6,0.00035600000410340726],[1742416200000,78597,78610.8,78565.4,78566.1,0.00035200000274926424],[1742416260000,78569.5,78569.5,78534,78534,0.00027200000477023423],[1742416320000,78522.4,78523.7,78482.6,78485.5,0.000387999985832721],[1742416380000,78484.1,78509.5,78473.5,78509.5,0.00039599998854100704],[1742416440000,78511.4,78513.5,78478.7,78492.5,0.0003279999946244061],[1742416500000,78489.4,78533.7,78484.9,78506.3,0.000387999985832721],[1742416560000,78512.8,78517,78435.7,78437.8,0.00038400001358240843],[1742416620000,78437.8,78449.5,78379.6,78389.6,0.0003800000122282654],[1742416680000,78391,78421.8,78386.1,78410.7,0.0003600000054575503],[1742416740000,78410.8,78413,78327.2,78343.8,0.0004039999912492931],[1742416800000,78344.7,78354.8,78309.4,78311.9,0.00033599999733269215],[1742416860000,78318.2,78325.3,78306.2,78315.5,0.0002280000044265762],[1742416920000,78317.3,78333.9,78296.3,78323.3,0.000307999987853691],[1742416980000,78324.7,78363.8,78324,78356.7,0.0003600000054575503],[1742417040000,78359.3,78361.7,78287.9,78305.6,0.0003279999946244061],[1742417100000,78307,78307,78252.6,78272.8,0.00041199999395757914],[1742417160000,78273.1,78279.7,78234.6,78234.6,0.00037200000951997936],[1742417220000,78234.6,78276.5,78234.6,78264.7,0.00033999999868683517],[1742417280000,78262.6,78270.4,78248.7,78253.6,0.00023200000578071922],[1742417340000,78254.1,78254.1,78171.3,78185.3,0.0005119999987073243],[1742417400000,78183.1,78275.2,78181.8,78270.9,0.0004600000102072954],[1742417460000,78271.9,78271.9,78244.3,78248.1,0.000311999989207834],[1742417520000,78247.6,78247.8,78213.8,78215.5,0.00037200000951997936],[1742417580000,78215,78215,78195.2,78210.7,0.0002680000034160912],[1742417640000,78211,78211,78164.9,78170,0.0004079999926034361],[1742417700000,78169.7,78189,78126.4,78189,0.00046400001156143844],[1742417760000,78184.8,78186.3,78141.8,78146.9,0.0004239999980200082],[1742417820000,78149,78224.2,78138.7,78220.6,0.00047599998652003706],[1742417880000,78219.1,78268.3,78214.9,78255.7,0.0006559999892488122],[1742417940000,78256.4,78278.5,78255.7,78266.4,0.0006479999865405262],[1742418000000,78256.6,78311.7,78236.6,78311.7,0.000311999989207834],[1742418060000,78313.8,78356.6,78301.6,78323.5,0.000311999989207834],[1742418120000,78325.4,78366.2,78318,78322,0.00029600001289509237],[1742418180000,78321.7,78368.6,78320,78348.7,0.00030399998649954796],[1742418240000,78348.3,78358.7,78318.1,78346.9,0.0003459999861661345],[1742418300000,78348.6,78368.4,78318.8,78363.9,0.0003640000068116933],[1742418360000,78363.7,78368.8,78325.1,78329.5,0.0003000000142492354],[1742418420000,78331.1,78349.5,78314.5,78331.7,0.00033999999868683517],[1742418480000,78351.5,78387.2,78351.5,78369.8,0.00025599999935366213],[1742418540000,78369.7,78392.6,78366.7,78388.6,0.00036800000816583633],[1742418600000,78390.1,78407.9,78361.3,78373.5,0.00038400001358240843],[1742418660000,78372.9,78377.7,78327.6,78329.3,0.0003600000054575503],[1742418720000,78329.2,78370.3,78327.2,78370.3,0.00035200000274926424],[1742418780000,78370.2,78426.7,78366.5,78420,0.00033599999733269215],[1742418840000,78420,78455,78419.3,78449.7,0.00033999999868683517],[1742418900000,78447.7,78615.4,78444.6,78606.1,0.000391999987186864],[1742418960000,78592.1,78592.1,78539.3,78540.4,0.0002800000074785203],[1742419020000,78540.5,78658,78536.8,78618.8,0.000387999985832721],[1742419080000,78617.4,78645,78606.1,78624.3,0.0003800000122282654],[1742419140000,78609.5,78615.3,78583.8,78583.8,0.0002479999966453761],[1742419200000,78576.1,78651.2,78576.1,78650.1,0.00023200000578071922],[1742419260000,78649.7,78700.4,78634.2,78688.2,0.00026000000070780516],[1742419320000,78688.6,78701,78685,78701,0.0001880000054370612],[1742419380000,78701.2,78785.9,78700.2,78768.8,0.0002800000074785203],[1742419440000,78767.6,78767.6,78598.8,78601.3,0.0003800000122282654],[1742419500000,78602,78613.7,78546.1,78569.5,0.00038400001358240843],[1742419560000,78569.1,78581.4,78527.5,78527.5,0.00033999999868683517],[1742419620000,78527.5,78576.2,78527.5,78552.2,0.0003000000142492354],[1742419680000,78551.9,78622.8,78550.9,78622.8,0.0003279999946244061],[1742419740000,78622.4,78622.7,78536.1,78537,0.0003279999946244061],[1742419800000,78537.7,78619,78527.7,78610.2,0.00029600001289509237],[1742419860000,78609.7,78638.1,78560.6,78560.6,0.00030499999411404133],[1742419920000,78555.1,78593.5,78527.6,78582.1,0.00024199999461416155],[1742419980000,78580.9,78678.7,78576.3,78662.1,0.0003600000054575503],[1742420040000,78657.5,78678.9,78627.3,78675.5,0.0003239999932702631],[1742420100000,78674.6,78703.6,78674.5,78679.9,0.00023600000713486224],[1742420160000,78682,78682,78649,78674.7,0.0003279999946244061],[1742420220000,78673.7,78683.2,78627.7,78630,0.000311999989207834],[1742420280000,78625.7,78649.2,78589.4,78594.6,0.0004239999980200082],[1742420340000,78595,78619.1,78591.8,78608.1,0.000391999987186864],[1742420400000,78609.2,78617.3,78552.6,78552.6,0.00021600000036414713],[1742420460000,78551.2,78551.2,78542.5,78549,0.000311999989207834],[1742420520000,78548.9,78557.3,78502.6,78530.2,0.00038400001358240843],[1742420580000,78530.3,78531.8,78480.1,78480.1,0.00029200001154094934],[1742420640000,78480.6,78491.4,78479.9,78480.2,0.00026000000070780516],[1742420700000,78482.3,78518.8,78482.3,78515.1,0.0003319999959785491],[1742420760000,78514.8,78514.8,78508.5,78510.6,0.0002479999966453761],[1742420820000,78510.8,78512.8,78492.6,78505.6,0.0002640000020619482],[1742420880000,78493.5,78497.1,78437.7,78484,0.00043200000072829425],[1742420940000,78483.6,78521.2,78483.2,78517,0.00038400001358240843],[1742421000000,78517.2,78522.1,78497.2,78502.4,0.0003279999946244061],[1742421060000,78505.7,78508.5,78463.2,78464.1,0.00023200000578071922],[1742421120000,78470,78471.6,78463.2,78469.8,0.0002530000056140125],[1742421180000,78469.4,78470.7,78463.2,78463.9,0.00028199999360367656],[1742421240000,78463.8,78482.3,78455.6,78456.4,0.00023299999884329736],[1742421300000,78456.8,78465.3,78398.2,78421.6,0.0003239999932702631],[1742421360000,78424.7,78432.7,78393.7,78398.3,0.0003319999959785491],[1742421420000,78398.3,78450.9,78398.3,78450.7,0.00021699999342672527],[1742421480000,78450.7,78467.1,78448.2,78456.6,0.00027600000612437725],[1742421540000,78456.9,78522.9,78445,78522.5,0.00029200001154094934],[1742421600000,78522.5,78712.3,78517.8,78654.5,0.0006970000104047358],[1742421660000,78659.4,78684,78607.7,78615.8,0.0006050000083632767],[1742421720000,78614.9,78727.2,78613.1,78681,0.0005499999970197678],[1742421780000,78680.5,78732.3,78668.1,78707.9,0.0005499999970197678],[1742421840000,78709.5,78761.6,78624.8,78631.6,0.0005549999768845737],[1742421900000,78634.3,78687.6,78607,78615.6,0.0005000000237487257],[1742421960000,78615.7,78663.8,78592.9,78663.8,0.0005000000237487257],[1742422020000,78657,78669.4,78648.4,78651,0.0004250000056345016],[1742422080000,78651.5,78673,78648.5,78650.2,0.0003800000122282654],[1742422140000,78646.5,78654.3,78625.9,78625.9,0.0003150000120513141],[1742422200000,78624.7,78655.8,78624.7,78651.6,0.00033000000985339284],[1742422260000,78662.8,78674.3,78651.8,78674.3,0.0004250000056345016],[1742422320000,78674.1,78674.1,78636.4,78656.7,0.00033999999868683517],[1742422380000,78656.6,78672.4,78648.4,78658.5,0.00039500001003034413],[1742422440000,78659.9,78718.8,78658.6,78713.7,0.00025499999173916876],[1742422500000,78711.4,78747.7,78709.9,78711.5,0.0004149999876972288],[1742422560000,78709.4,78718.6,78674.1,78675.9,0.00044999999227002263],[1742422620000,78675.9,78765.5,78675.9,78724.5,0.0005000000237487257],[1742422680000,78724.5,78730.5,78683.5,78686.5,0.0004349999944679439],[1742422740000,78686.6,78696.2,78668.2,78694.9,0.00032500000088475645],[1742422800000,78693.4,78704,78667.2,78678,0.0005150000215508044],[1742422860000,78678.5,78681.3,78629.8,78633.3,0.0003000000142492354],[1742422920000,78633.7,78633.7,78582.4,78582.5,0.00033999999868683517],[1742422980000,78583.4,78654.6,78583.4,78646.8,0.00039999998989515007],[1742423040000,78652.5,78660.3,78626.1,78632.3,0.0003000000142492354],[1742423100000,78638.9,78667,78636.8,78650.3,0.0003600000054575503],[1742423160000,78651.8,78661.3,78634.8,78645,0.00031999999191612005],[1742423220000,78644.9,78646,78603.8,78611.4,0.00046499999007210135],[1742423280000,78611.4,78632.9,78606.9,78625.9,0.0004250000056345016],[1742423340000,78626.7,78649.4,78621.9,78639.2,0.0004400000034365803],[1742423400000,78639,78675.8,78635,78668.2,0.0004349999944679439],[1742423460000,78669,78700.9,78668.5,78689,0.00047500000800937414],[1742423520000,78687.8,78714.3,78679.5,78714.3,0.0004149999876972288],[1742423580000,78715.3,78770.1,78714,78753,0.0004149999876972288],[1742423640000,78752.6,78764.9,78747,78750.5,0.0003650000144261867],[1742423700000,78751,78767.2,78747.7,78749.9,0.00034500000765547156],[1742423760000,78748.1,78808.5,78748.1,78803.4,0.0005150000215508044],[1742423820000,78801.3,78804.8,78779.4,78799.5,0.00046499999007210135],[1742423880000,78799.1,78803.4,78789.1,78797.1,0.00044999999227002263],[1742423940000,78797.1,78800.1,78786,78792.8,0.0003600000054575503],[1742424000000,78793,78795.6,78782.7,78786.6,0.000455000001238659],[1742424060000,78788,79008,78785.8,79002,0.0006150000263005495],[1742424120000,79020,79157.1,78987.1,79138.3,0.0006150000263005495],[1742424180000,79141.4,79230.1,79141.4,79211.5,0.000590000010561198],[1742424240000,79211.5,79264.8,79146.1,79159.4,0.0006050000083632767],[1742424300000,79158.7,79304.7,79150.6,79247.1,0.0006050000083632767],[1742424360000,79251.4,79270.6,79169.9,79185.2,0.0005699999746866524],[1742424420000,79183.4,79188.9,79072.3,79181,0.0005600000149570405],[1742424480000,79179.5,79255.8,79161.5,79238.1,0.0005499999970197678],[1742424540000,79240.3,79281.8,79226.5,79274.3,0.0005050000036135316],[1742424600000,79269.6,79269.6,79167.1,79186.3,0.0005649999948218465],[1742424660000,79184.8,79215.5,79167.7,79215,0.0005750000127591193],[1742424720000,79223,79223,79160,79162.1,0.0004299999854993075],[1742424780000,79162.3,79165.7,79114.1,79114.6,0.0005000000237487257],[1742424840000,79113.3,79120.1,79014.1,79076,0.0005150000215508044],[1742424900000,79073.3,79073.3,79024.1,79029.3,0.00048499999684281647],[1742424960000,79028.8,79052,79020.7,79051,0.0005600000149570405],[1742425020000,79052.9,79066.5,78996,79000,0.00040499999886378646],[1742425080000,79016,79019,78936.8,78956.9,0.0005099999834783375],[1742425140000,78960.2,78991.2,78959.5,78981.5,0.00044999999227002263],[1742425200000,78980.9,79093.5,78980.9,79025,0.0005549999768845737],[1742425260000,79017.9,79088.2,79017.9,79085.5,0.0004949999856762588],[1742425320000,79094.8,79107.5,79063.1,79085.5,0.0004400000034365803],[1742425380000,79085.4,79135,79063.3,79113.2,0.0005249999812804163],[1742425440000,79112,79236.4,79111.3,79204.2,0.0004949999856762588],[1742425500000,79203.9,79205.2,79145.2,79145.2,0.0004799999878741801],[1742425560000,79139.8,79176.1,79139.8,79174.8,0.0005600000149570405],[1742425620000,79174.6,79209.9,79163.9,79177,0.0004199999966658652],[1742425680000,79176,79197.4,79160.9,79165.7,0.00040499999886378646],[1742425740000,79165.2,79218.9,79157.8,79196.5,0.000539999979082495],[1742425800000,79195.9,79195.9,79105.6,79189.8,0.0004569999873638153],[1742425860000,79189.8,79201.7,79155.2,79166.7,0.0003640000068116933],[1742425920000,79166.6,79166.6,79123.4,79159.8,0.0003440000000409782],[1742425980000,79159.2,79199.5,79151.4,79151.4,0.0003440000000409782],[1742426040000,79151.8,79153.8,79129.5,79151.5,0.00035200000274926424],[1742426100000,79151.7,79167.7,79108.1,79108.1,0.00033999999868683517],[1742426160000,79107.6,79126.1,79050.7,79079.6,0.00044800000614486635],[1742426220000,79079.5,79080.2,79046.5,79048.4,0.00037200000951997936],[1742426280000,79055.6,79059.5,79034.1,79037.1,0.0003279999946244061],[1742426340000,79037.8,79084.8,79025.4,79076.1,0.00037200000951997936],[1742426400000,79075.4,79120.7,79071.8,79112.6,0.0003239999932702631],[1742426460000,79113.3,79211.9,79113.3,79208.8,0.0003640000068116933],[1742426520000,79207.6,79273.2,79207.6,79273.2,0.0003640000068116933],[1742426580000,79279.4,79306.1,79260.9,79297.8,0.00038400001358240843],[1742426640000,79291.3,79292.7,79277.3,79287.5,0.00045200000749900937],[1742426700000,79286.5,79300.2,79267.8,79283.7,0.00039999998989515007],[1742426760000,79285.5,79547.4,79285.5,79547.4,0.0004440000047907233],[1742426820000,79557,79574.7,79545.1,79556.3,0.0004199999966658652],[1742426880000,79540.7,79569.8,79537.5,79553.9,0.00041199999395757914],[1742426940000,79553.4,79584.8,79553,79571.4,0.0004079999926034361],[1742427000000,79554,79578.3,79536.8,79542,0.00038400001358240843],[1742427060000,79523.4,79566.7,79520.2,79550.7,0.00039599998854100704],[1742427120000,79556.5,79683.4,79556.5,79640,0.0004879999905824661],[1742427180000,79638.1,79645,79599.8,79631.3,0.0004560000088531524],[1742427240000,79631.7,79642,79540.2,79540.2,0.0004180000105407089],[1742427300000,79540,79542.6,79435.7,79492.9,0.00042799999937415123],[1742427360000,79492.7,79598.2,79483.1,79598,0.00046099998871795833],[1742427420000,79598.2,79640,79597,79619.8,0.00037200000951997936],[1742427480000,79617.5,79648.1,79614.2,79637,0.00041199999395757914],[1742427540000,79636.4,79641.3,79581.9,79597,0.0004239999980200082],[1742427600000,79596.9,79619.7,79530.6,79601.2,0.00046800001291558146],[1742427660000,79603.4,79657.7,79602.2,79650,0.00041199999395757914],[1742427720000,79649,79713.8,79638.8,79713.8,0.0004560000088531524],[1742427780000,79714,79741.8,79713.3,79721.6,0.00047599998652003706],[1742427840000,79721.2,79721.7,79637.5,79638.8,0.0004920000210404396],[1742427900000,79639.1,79658.6,79609.2,79648,0.000391999987186864],[1742427960000,79648,79648,79549.8,79618,0.0004140000091865659],[1742428020000,79617.2,79635.9,79583.8,79584.2,0.00042799999937415123],[1742428080000,79587.1,79638.4,79587.1,79609.8,0.000387999985832721],[1742428140000,79609.6,79613.3,79595.6,79597.8,0.00041199999395757914],[1742428200000,79599.4,79607.1,79503.7,79572.8,0.00042100000428035855],[1742428260000,79572.7,79582,79542.8,79553.3,0.0005119999987073243],[1742428320000,79548.3,79559.9,79502.7,79524.5,0.0005099999834783375],[1742428380000,79524.9,79591.1,79504.4,79591.1,0.0004079999926034361],[1742428440000,79591.2,79622.8,79544.8,79544.8,0.000387999985832721],[1742428500000,79543.9,79574.1,79477.1,79510.3,0.0004400000034365803],[1742428560000,79510.6,79518.2,79493.4,79500.9,0.0004440000047907233],[1742428620000,79504.7,79567.1,79501.2,79555.9,0.0003440000000409782],[1742428680000,79542.9,79610.1,79521.4,79600.7,0.0004079999926034361],[1742428740000,79597.3,79598.8,79582.5,79592.7,0.0004600000102072954]]