[[1742342400000,82664.2,82679.4,82598.8,82636.4,0.00026699999580159783],[1742342460000,82637.9,82640,82577.9,82577.9,0.0003319999959785491],[1742342520000,82577.8,82596.9,82563.5,82579.6,0.00027200000477023423],[1742342580000,82580.1,82608.7,82558.6,82575.8,0.0005549999768845737],[1742342640000,82577.2,82616.3,82577.2,82608.6,0.00025599999935366213],[1742342700000,82609,82645.6,82608.6,82632.6,0.0002680000034160912],[1742342760000,82635.1,82668.9,82629.1,82632,0.00037200000951997936],[1742342820000,82630.4,82647.7,82624.9,82640.1,0.00022400000307243317],[1742342880000,82639.8,82644.7,82618.1,82644.7,0.00019999999494757503],[1742342940000,82648.6,82661.8,82638.6,82661.2,0.00014800000644754618],[1742343000000,82677.8,82729.7,82677.8,82693.4,0.00029600001289509237],[1742343060000,82691,82711.3,82685.5,82698.4,0.0002479999966453761],[1742343120000,82695.8,82714.8,82695.8,82711.5,0.0002280000044265762],[1742343180000,82708.4,82714,82683.8,82709.8,0.0002519999979995191],[1742343240000,82709.7,82712.3,82694.7,82699.4,0.00022400000307243317],[1742343300000,82697.3,82724.6,82658.8,82705.3,0.000307999987853691],[1742343360000,82705.4,82727.5,82705.4,82727.5,0.00023600000713486224],[1742343420000,82733.7,82796.1,82733.6,82786.3,0.000311999989207834],[1742343480000,82785.4,82785.4,82658.8,82722.4,0.000371000001905486],[1742343540000,82720.9,82743.7,82720.7,82743.7,0.000155999994603917],[1742343600000,82739.1,82766.3,82722.5,82754.5,0.0002640000020619482],[1742343660000,82757.3,82780.7,82741.5,82764.3,0.00031999999191612005],[1742343720000,82764.2,82831,82764.2,82818.7,0.0002479999966453761],[1742343780000,82817.2,82819.3,82805.9,82807.7,0.00023200000578071922],[1742343840000,82808.9,82808.9,82746.9,82777,0.0002880000101868063],[1742343900000,82779.6,82941,82773.5,82920.2,0.0004090000002179295],[1742343960000,82916.4,82923.4,82861.4,82880.2,0.00039999998989515007],[1742344020000,82880.9,82933.9,82874.2,82933.9,0.0001880000054370612],[1742344080000,82933.4,82961.2,82885.4,82885.4,0.00044800000614486635],[1742344140000,82887.6,82937.1,82879.9,82885.4,0.00035200000274926424],[1742344200000,82889.8,82975.2,82889.8,82973.7,0.0002880000101868063],[1742344260000,82975,83137.2,82964.8,83104.1,0.00043200000072829425],[1742344320000,83100.7,83137.6,83035.2,83038.4,0.0004560000088531524],[1742344380000,83036.8,83097.8,83035,83083.3,0.000311999989207834],[1742344440000,83086.8,83094.3,82989.5,82998.5,0.00035600000410340726],[1742344500000,82999,83081.9,82999,83061.1,0.0003800000122282654],[1742344560000,83061.3,83085.1,83011,83023.2,0.0002640000020619482],[1742344620000,83015.7,83048.9,83007.8,83007.8,0.00033599999733269215],[1742344680000,83007.3,83011.8,82922.2,82935.1,0.00027200000477023423],[1742344740000,82936.5,82983.4,82919.7,82983.4,0.00015999999595806003],[1742344800000,82997.2,83011.9,82928.5,82939.2,0.0003480000013951212],[1742344860000,82938.3,83015,82929,82997.8,0.000387999985832721],[1742344920000,82998.4,83008.3,82961,82961,0.00035200000274926424],[1742344980000,82960.9,82964.6,82931.3,82936.2,0.00025599999935366213],[1742345040000,82935.4,82959.2,82890.8,82938.5,0.0004220000118948519],[1742345100000,82938.3,82983.5,82938.3,82978.5,0.00023600000713486224],[1742345160000,82983,83031,82975.3,83026.2,0.00033999999868683517],[1742345220000,83028.5,83083.6,83008.9,83077.7,0.0004039999912492931],[1742345280000,83076.5,83133.5,83065.2,83086.3,0.00037200000951997936],[1742345340000,83087.7,83116.2,83071,83090,0.0003600000054575503],[1742345400000,83093.3,83135.8,83087.6,83131.2,0.0003480000013951212],[1742345460000,83131.4,83175.2,83116.9,83168.3,0.0003279999946244061],[1742345520000,83161.4,83188.2,83122.1,83128.2,0.00030399998649954796],[1742345580000,83126.3,83141.6,83089.5,83141.6,0.000307999987853691],[1742345640000,83130.6,83135.1,83068.4,83068.7,0.0003480000013951212],[1742345700000,83068.3,83076,83004.9,83015.3,0.0003279999946244061],[1742345760000,83014.5,83028.1,82997,83010.3,0.0002840000088326633],[1742345820000,83009.9,83015,82939.9,82947.7,0.0003000000142492354],[1742345880000,82947,82988.4,82942,82988.4,0.0002280000044265762],[1742345940000,82986.4,83116.2,82986.4,83057.3,0.00031599999056197703],[1742346000000,83058.3,83107.7,83055,83107.7,0.0002479999966453761],[1742346060000,83106,83106,82997.3,82998.4,0.0003600000054575503],[1742346120000,82947.8,82995.9,82943.8,82986.9,0.00026699999580159783],[1742346180000,82989.4,83024.4,82975.5,83015,0.00030399998649954796],[1742346240000,83014.2,83014.2,82970.4,82973.4,0.00033599999733269215],[1742346300000,82980.2,82998,82945.4,82958.2,0.00036800000816583633],[1742346360000,82956.5,82958.2,82914.4,82923.6,0.000387999985832721],[1742346420000,82921.2,82988.3,82920.5,82952.9,0.0002519999979995191],[1742346480000,82951.4,82951.9,82850.3,82861.7,0.00041599999531172216],[1742346540000,82862.1,82909.9,82861.7,82898.1,0.00030399998649954796],[1742346600000,82897.4,82936.7,82891.8,82936.1,0.00023200000578071922],[1742346660000,82936.2,82954,82864.4,82864.4,0.00031599999056197703],[1742346720000,82863.9,82863.9,82841.6,82847.4,0.00033599999733269215],[1742346780000,82847.1,82869,82846.7,82856.8,0.0003279999946244061],[1742346840000,82856.4,82856.4,82822.3,82828.1,0.000195999993593432],[1742346900000,82831.6,82887,82828.5,82883,0.00029200001154094934],[1742346960000,82886.3,82921.7,82833.8,82842,0.00030300000798888505],[1742347020000,82843.4,82858.8,82814,82858.6,0.00023999999393709004],[1742347080000,82856.7,82856.7,82796.7,82852.5,0.0002840000088326633],[1742347140000,82852.3,82853.7,82802.9,82802.9,0.00019200000679120421],[1742347200000,82802.8,82808.9,82795.9,82799.5,0.00035200000274926424],[1742347260000,82798.5,82820.3,82756.3,82763.9,0.00031999999191612005],[1742347320000,82765.8,82825.2,82746.4,82823.5,0.000387999985832721],[1742347380000,82823.9,82823.9,82768.5,82792.3,0.00038400001358240843],[1742347440000,82794.8,82839.3,82794.8,82803.9,0.0002840000088326633],[1742347500000,82803.6,82807.8,82787.9,82793.4,0.00023200000578071922],[1742347560000,82793.3,82853.2,82780.3,82850.3,0.0003480000013951212],[1742347620000,82849.8,82851.8,82788.4,82788.4,0.0003319999959785491],[1742347680000,82788.1,82793,82781.2,82781.9,0.0002800000074785203],[1742347740000,82784.3,82795.7,82762.4,82794.2,0.0002640000020619482],[1742347800000,82795.2,82822,82792.9,82820.6,0.00027200000477023423],[1742347860000,82829.8,82832.6,82762.8,82765,0.0002840000088326633],[1742347920000,82766.6,82841,82766.6,82826.3,0.0003760000108741224],[1742347980000,82824.4,82901.7,82824.4,82898.4,0.00042799999937415123],[1742348040000,82900.8,82914.5,82831.5,82845.1,0.0003239999932702631],[1742348100000,82845.4,82859.8,82827.8,82829.3,0.0002840000088326633],[1742348160000,82832.3,82849.1,82825.9,82835.9,0.00023999999393709004],[1742348220000,82835.7,82896.2,82833.6,82833.7,0.00036800000816583633],[1742348280000,82850.2,82850.2,82800.8,82812.5,0.0003760000108741224],[1742348340000,82812.5,82826.2,82808.7,82826.2,0.0002479999966453761],[1742348400000,82828.9,82856.8,82800.1,82810.8,0.00029200001154094934],[1742348460000,82810.9,82837.5,82799.3,82825,0.0002680000034160912],[1742348520000,82824.2,82828,82790.9,82818.3,0.0002800000074785203],[1742348580000,82819.5,82836.4,82818.2,82823.2,0.00029200001154094934],[1742348640000,82825,82855.3,82825,82842,0.0003480000013951212],[1742348700000,82840.2,82933.3,82839.8,82926.3,0.00033999999868683517],[1742348760000,82927.2,82928.5,82905.8,82928.5,0.00029600001289509237],[1742348820000,82931.1,83040.4,82919.6,82986.4,0.0003600000054575503],[1742348880000,82986.6,82993.8,82927.5,82931.8,0.0003239999932702631],[1742348940000,82932.4,82938.1,82919.8,82920.4,0.00022000000171829015],[1742349000000,82920.3,82938,82917.3,82938,0.00030399998649954796],[1742349060000,82939.9,82976.4,82932.9,82941.2,0.000311999989207834],[1742349120000,82906.8,82993.2,82906.8,82915.1,0.00032699998700991273],[1742349180000,82913.4,82925,82867.2,82883.2,0.00037200000951997936],[1742349240000,82884,82891.9,82841.3,82841.6,0.0002800000074785203],[1742349300000,82836.9,82837.2,82772.5,82775.6,0.0003480000013951212],[1742349360000,82773.9,82784.7,82770.5,82775.7,0.0003319999959785491],[1742349420000,82777,82785.2,82740.8,82769.9,0.00030700000934302807],[1742349480000,82775.4,82775.4,82647.4,82647.4,0.00038400001358240843],[1742349540000,82667.3,82667.3,82553.9,82569.4,0.00038400001358240843],[1742349600000,82568.8,82646.5,82568.8,82633.5,0.00035600000410340726],[1742349660000,82633.2,82652.8,82614.3,82646.7,0.00017600000137463212],[1742349720000,82646.9,82689.5,82600.2,82670,0.0003800000122282654],[1742349780000,82672.5,82677.1,82655.7,82658.5,0.0002640000020619482],[1742349840000,82656.2,82656.7,82565.1,82618.5,0.00033599999733269215],[1742349900000,82617.4,82617.4,82557.1,82557.1,0.0003279999946244061],[1742349960000,82544.1,82586.4,82510.4,82577.4,0.0003640000068116933],[1742350020000,82576.2,82600.5,82550.4,82595.1,0.0003480000013951212],[1742350080000,82595.8,82626.3,82586.5,82626.3,0.00029600001289509237],[1742350140000,82627.3,82656.1,82616.7,82654.3,0.00039599998854100704],[1742350200000,82652.8,82719.9,82647.3,82710.4,0.00039599998854100704],[1742350260000,82709.4,82748,82709.4,82748,0.00022000000171829015],[1742350320000,82746.5,82801,82727.8,82784.6,0.00030399998649954796],[1742350380000,82785.1,82793.2,82738.7,82758.5,0.00023200000578071922],[1742350440000,82757.7,82757.7,82709.2,82709.2,0.00019999999494757503],[1742350500000,82709.7,82724.3,82652.8,82724.3,0.00033999999868683517],[1742350560000,82724.6,82770.5,82718.5,82770.5,0.00031999999191612005],[1742350620000,82770,82783.5,82750.1,82753.2,0.00023600000713486224],[1742350680000,82758.6,82758.6,82711.2,82713.2,0.00026000000070780516],[1742350740000,82711.1,82746.8,82705.4,82722.5,0.00022400000307243317],[1742350800000,82724.3,82809,82724.3,82797.5,0.0003279999946244061],[1742350860000,82798.2,82799.5,82725.4,82726.7,0.00023999999393709004],[1742350920000,82729.6,82731.6,82636.4,82653,0.0003760000108741224],[1742350980000,82652.5,82656.8,82638.2,82643,0.0002880000101868063],[1742351040000,82644.7,82660.6,82641.3,82645.3,0.00023600000713486224],[1742351100000,82641.1,82680.2,82610.1,82677.7,0.00021600000036414713],[1742351160000,82685.1,82685.6,82611.2,82613.3,0.00023999999393709004],[1742351220000,82613.7,82666.8,82607,82657.6,0.00029200001154094934],[1742351280000,82657.2,82717,82652.8,82708.7,0.00031599999056197703],[1742351340000,82706.7,82713.3,82658.3,82658.3,0.0003000000142492354],[1742351400000,82660.8,82660.8,82598,82600.1,0.00035600000410340726],[1742351460000,82598.8,82623.4,82581.9,82623.4,0.000387999985832721],[1742351520000,82629.3,82636.4,82610.8,82636.4,0.00031999999191612005],[1742351580000,82636.9,82653.9,82605.4,82605.9,0.00031999999191612005],[1742351640000,82615.8,82669.1,82613.7,82659.9,0.00035600000410340726],[1742351700000,82659.3,82724.9,82657.4,82721.5,0.0003640000068116933],[1742351760000,82721.9,82723,82674.4,82689.4,0.00039599998854100704],[1742351820000,82687.9,82739.2,82666.1,82736,0.0003600000054575503],[1742351880000,82736,82755.4,82699.8,82708.2,0.00029600001289509237],[1742351940000,82709.2,82796.2,82709.2,82757.2,0.0003600000054575503],[1742352000000,82758.6,82828.4,82748.3,82806.8,0.00035200000274926424],[1742352060000,82804,82820,82789.1,82789.1,0.0002840000088326633],[1742352120000,82787.9,82803.5,82765.4,82790.3,0.0003239999932702631],[1742352180000,82788.8,82819.1,82784.1,82804,0.00026000000070780516],[1742352240000,82804.1,82807.3,82782.7,82786.3,0.00018000000272877514],[1742352300000,82786.2,82786.2,82750,82750,0.00029200001154094934],[1742352360000,82750.5,82786,82745.7,82769.6,0.0002680000034160912],[1742352420000,82770,82787.5,82727.6,82731,0.00033599999733269215],[1742352480000,82718.6,82737.1,82701,82704.4,0.00035200000274926424],[1742352540000,82699.2,82738.1,82695.4,82724.9,0.0002479999966453761],[1742352600000,82726.3,82825.1,82726.3,82824.6,0.00030399998649954796],[1742352660000,82818.3,82818.4,82765.5,82766,0.0003279999946244061],[1742352720000,82770.4,82783.2,82761.4,82762.9,0.00018400000408291817],[1742352780000,82765.1,82785.2,82765.1,82779.7,0.0002880000101868063],[1742352840000,82780.6,82785,82759,82760,0.0001720000000204891],[1742352900000,82760.5,82789.1,82744.5,82789.1,0.00018000000272877514],[1742352960000,82792.4,82818.7,82791.1,82814.8,0.0003279999946244061],[1742353020000,82815.1,82830.4,82801.7,82825.9,0.00022400000307243317],[1742353080000,82815.3,82821.3,82801.5,82819,0.00029600001289509237],[1742353140000,82819.3,82850.9,82818.2,82820.3,0.00023600000713486224],[1742353200000,82820.6,82878.1,82816.6,82872.8,0.0002840000088326633],[1742353260000,82874.7,82874.7,82804.7,82867.6,0.0002680000034160912],[1742353320000,82866.6,82906.5,82861.5,82905.9,0.00025599999935366213],[1742353380000,82906.4,82920.1,82880.2,82909,0.0002840000088326633],[1742353440000,82909.5,82922.7,82884.5,82907.3,0.00024399999529123306],[1742353500000,82907.7,82939.3,82907.7,82915.5,0.00010399999882793054],[1742353560000,82923.7,82943.6,82900.9,82942.3,0.00022400000307243317],[1742353620000,82942.6,82984.5,82934.9,82948.5,0.0002800000074785203],[1742353680000,82947,82947.4,82915,82920.9,0.0002880000101868063],[1742353740000,82922.4,82922.4,82876.9,82878.2,0.0002800000074785203],[1742353800000,82878.6,82878.6,82848.1,82853.1,0.0003000000142492354],[1742353860000,82852.1,82886.5,82848.6,82884,0.0002519999979995191],[1742353920000,82885.5,82901.7,82860.2,82875.6,0.0002800000074785203],[1742353980000,82877.9,82880.8,82865.7,82878.7,0.00011200000153621659],[1742354040000,82879.8,82894.6,82868.6,82884.9,0.00014000000373926014],[1742354100000,82900.6,82935,82885.3,82887,0.00030399998649954796],[1742354160000,82889.2,82890.9,82850.4,82890.9,0.00025599999935366213],[1742354220000,82891.6,82907.8,82883,82888.6,0.00027600000612437725],[1742354280000,82884.9,82885.5,82853.2,82853.2,0.00015999999595806003],[1742354340000,82853.8,82868.1,82852.7,82860.3,0.00029600001289509237],[1742354400000,82860.3,82861.2,82826.2,82846.5,0.00025599999935366213],[1742354460000,82845.8,82845.8,82797.6,82803.7,0.0002640000020619482],[1742354520000,82803.9,82816.5,82781.9,82808,0.0002479999966453761],[1742354580000,82804.7,82806.3,82743.8,82746.7,0.0003000000142492354],[1742354640000,82747.2,82748.8,82730.7,82736.1,0.00017600000137463212],[1742354700000,82736.2,82747,82736.2,82737.5,0.00018400000408291817],[1742354760000,82738.2,82758.2,82728.5,82728.5,0.00016799999866634607],[1742354820000,82728.4,82742.2,82704.5,82742.1,0.00015999999595806003],[1742354880000,82739.7,82750.4,82732.1,82745.6,0.00015199999324977398],[1742354940000,82740.3,82751.5,82734.3,82751,0.00007999999797903001],[1742355000000,82751,82774.4,82751,82771.5,0.0001720000000204891],[1742355060000,82772.8,82795.1,82764.3,82764.3,0.00023999999393709004],[1742355120000,82763.2,82784.2,82760.8,82782.8,0.0002280000044265762],[1742355180000,82782.8,82841.7,82775.7,82829.3,0.00027600000612437725],[1742355240000,82838,82894.3,82838,82876.8,0.0003000000142492354],[1742355300000,82875.8,82913.9,82875.8,82910.5,0.0003239999932702631],[1742355360000,82910,82915.2,82895.2,82898.3,0.00023600000713486224],[1742355420000,82895.2,82896.9,82887.9,82888.5,0.00010399999882793054],[1742355480000,82888.5,82932.4,82888.5,82909.2,0.00026000000070780516],[1742355540000,82909.3,82915.7,82863.1,82867.1,0.0002880000101868063],[1742355600000,82866.3,82866.3,82848.2,82854.3,0.0002280000044265762],[1742355660000,82854.2,82894.5,82854.2,82891.6,0.0001320000010309741],[1742355720000,82888.9,82905.4,82878.3,82905.2,0.0002280000044265762],[1742355780000,82903.1,82943.8,82902.7,82913.6,0.00023600000713486224],[1742355840000,82915.9,82916.9,82882.2,82882.2,0.00014000000373926014],[1742355900000,82882.6,82882.8,82855.5,82855.5,0.00011999999696854502],[1742355960000,82864.1,82916.1,82861.5,82907.6,0.00026000000070780516],[1742356020000,82908.4,82923.7,82874,82889.7,0.0002840000088326633],[1742356080000,82889.7,82893,82846.2,82846.2,0.0002680000034160912],[1742356140000,82851.4,82852.3,82807.3,82823.9,0.0003319999959785491],[1742356200000,82824.9,82873.8,82823.9,82870.8,0.00031599999056197703],[1742356260000,82869.9,82898.9,82869.9,82894.1,0.0001880000054370612],[1742356320000,82893.5,82936.5,82893.5,82920.9,0.00022400000307243317],[1742356380000,82920,82934.4,82908.7,82932.4,0.00019999999494757503],[1742356440000,82936.1,82955.8,82931,82952.1,0.00023200000578071922],[1742356500000,82949.3,82972.1,82947.9,82968.6,0.0002280000044265762],[1742356560000,82968.7,82981.4,82960.9,82980.7,0.00013600000238511711],[1742356620000,82981.4,83036.4,82969.6,83022.9,0.0003319999959785491],[1742356680000,83024.2,83037.8,83022.6,83025.9,0.00022000000171829015],[1742356740000,83023.8,83023.8,83001.7,83007.3,0.00009600000339560211],[1742356800000,83008.2,83042.3,83007.3,83011.8,0.00027200000477023423],[1742356860000,83013.4,83018.6,82973.7,82974.4,0.0002519999979995191],[1742356920000,82976,82976,82921.8,82934,0.00018000000272877514],[1742356980000,82935,82943.8,82925.2,82925.7,0.00016399999731220305],[1742357040000,82927.2,82931.5,82923.7,82930.2,0.00014800000644754618],[1742357100000,82924.6,82948.6,82924.6,82948.6,0.00016799999866634607],[1742357160000,82948.5,82948.5,82921.7,82936,0.00016799999866634607],[1742357220000,82938.6,82940.3,82874.2,82874.9,0.0001880000054370612],[1742357280000,82888.6,82919.6,82876.9,82916.3,0.0003319999959785491],[1742357340000,82916.1,82921.5,82886.3,82886.6,0.00012799999967683107],[1742357400000,82884.1,82884.2,82815.8,82820.8,0.00024399999529123306],[1742357460000,82823.8,82881.4,82823.8,82865.1,0.0002479999966453761],[1742357520000,82865,82884.9,82865,82878.3,0.00017600000137463212],[1742357580000,82877.7,82878.3,82864.3,82878.3,0.00018000000272877514],[1742357640000,82877.9,82878.3,82874.7,82878.3,0.00008399999933317304],[1742357700000,82886.2,82894.9,82838,82838.8,0.00026000000070780516],[1742357760000,82836.4,82843.6,82819.6,82838.1,0.0002280000044265762],[1742357820000,82842.6,82882.7,82842.4,82879.6,0.00019200000679120421],[1742357880000,82878.6,82906.4,82865.3,82865.3,0.0001880000054370612],[1742357940000,82865.3,82877.8,82844.6,82859.9,0.00015199999324977398],[1742358000000,82874,82889.6,82856.7,82889.6,0.00014400000509340316],[1742358060000,82901.5,82911.9,82890.6,82895.5,0.00016399999731220305],[1742358120000,82895.8,82903.5,82876.4,82889.4,0.00014000000373926014],[1742358180000,82890.3,82898.2,82888.7,82888.7,0.00007999999797903001],[1742358240000,82887.7,82898.2,82852.2,82864,0.0001880000054370612],[1742358300000,82866.2,82881.8,82851.2,82851.4,0.00021600000036414713],[1742358360000,82851.2,82853.3,82831.2,82843.2,0.00012799999967683107],[1742358420000,82845.2,82845.2,82783,82783,0.00019200000679120421],[1742358480000,82783,82815.3,82783,82814.9,0.00019999999494757503],[1742358540000,82814.3,82814.9,82780.1,82785.3,0.00023200000578071922],[1742358600000,82785.8,82810.1,82782,82792.6,0.00026000000070780516],[1742358660000,82791.4,82794.4,82751.8,82755.3,0.0003239999932702631],[1742358720000,82755.1,82778.9,82750.7,82764.6,0.0002840000088326633],[1742358780000,82763.9,82793.9,82760.4,82793.9,0.00021600000036414713],[1742358840000,82793.6,82794.9,82786.8,82788.4,0.00014800000644754618],[1742358900000,82805.2,82839.4,82805.2,82839.3,0.00010399999882793054],[1742358960000,82839.5,82877.2,82839.5,82871.9,0.000155999994603917],[1742359020000,82862.7,82863.3,82856.3,82862.5,0.00018400000408291817],[1742359080000,82861.2,82892.3,82859.1,82891.3,0.0001880000054370612],[1742359140000,82891.9,82910,82872.3,82909.4,0.00018400000408291817],[1742359200000,82909.9,82913.4,82909.4,82912.5,0.00007599999662488699],[1742359260000,82909.2,82967.3,82909.2,82931.4,0.00019999999494757503],[1742359320000,82930.9,82955.6,82929.9,82955.3,0.00020399999630171806],[1742359380000,82955.6,82965,82955.6,82962.6,0.00010800000018207356],[1742359440000,82961.7,82962.2,82940.3,82941.8,0.00018400000408291817],[1742359500000,82942.4,82949.2,82940,82946.8,0.00022000000171829015],[1742359560000,82945.3,82960.5,82931.1,82960.5,0.00021600000036414713],[1742359620000,82961,82999,82946.9,82998.3,0.0002280000044265762],[1742359680000,82999.9,83004.3,82921.1,82925.1,0.00024399999529123306],[1742359740000,82927.3,82952.3,82925.8,82925.8,0.00022000000171829015],[1742359800000,82912.7,82946.3,82900.7,82943.9,0.0002280000044265762],[1742359860000,82944.4,82944.4,82887.4,82931,0.000307999987853691],[1742359920000,82930.8,82936.5,82917.2,82929.3,0.00018000000272877514],[1742359980000,82926.6,82928.2,82912.5,82921.2,0.00017600000137463212],[1742360040000,82922.5,82936,82895.4,82934,0.0003000000142492354],[1742360100000,82941.3,82955.4,82937.4,82941.9,0.00015199999324977398],[1742360160000,82944.2,82955.4,82944.2,82944.4,0.0001320000010309741],[1742360220000,82944.1,82944.1,82902,82930.1,0.00031999999191612005],[1742360280000,82930,82934.2,82909.4,82915.4,0.0002519999979995191],[1742360340000,82916.4,82930.3,82906,82917.5,0.0002840000088326633],[1742360400000,82918.7,82977.1,82918.7,82958.3,0.00027600000612437725],[1742360460000,82959.1,82974.1,82958.3,82967.3,0.00018400000408291817],[1742360520000,82968.3,82984.9,82944.8,82951,0.00017600000137463212],[1742360580000,82953.3,82959.4,82940.1,82945.5,0.00017600000137463212],[1742360640000,82955.1,82955.1,82930.5,82932.3,0.00016399999731220305],[1742360700000,82933,82966.4,82925.8,82966.4,0.00019200000679120421],[1742360760000,82966.5,82966.5,82962,82965.1,0.00007200000254670158],[1742360820000,82964,82975.2,82954.2,82975.2,0.00007200000254670158],[1742360880000,82969.3,82969.3,82961.7,82968.5,0.00007200000254670158],[1742360940000,82973.8,82975.5,82957.5,82959.2,0.00009999999747378752],[1742361000000,82958.5,82985.3,82958.5,82966.8,0.00015999999595806003],[1742361060000,82966.3,82966.3,82958.3,82958.4,0.00007599999662488699],[1742361120000,82958.8,82977.6,82953.2,82960.6,0.00011600000289035961],[1742361180000,82959.1,82959.1,82946.6,82946.9,0.00014800000644754618],[1742361240000,82936.8,82936.8,82877.7,82881.4,0.00022400000307243317],[1742361300000,82882.4,82933.3,82882.4,82927.2,0.0003319999959785491],[1742361360000,82926.3,82960.7,82916.6,82955.6,0.0002880000101868063],[1742361420000,82955.4,82971.1,82952.4,82953.6,0.00022000000171829015],[1742361480000,82955.5,82956.1,82935.1,82937.8,0.00009999999747378752],[1742361540000,82937.7,82961.4,82935,82961.4,0.00016799999866634607],[1742361600000,82963.1,82968.8,82963.1,82968.4,0.00009999999747378752],[1742361660000,82965.8,82972.6,82959.4,82967,0.00021600000036414713],[1742361720000,82967.2,82967.3,82960.8,82960.9,0.00011200000153621659],[1742361780000,82960.8,82967.8,82954.3,82963.9,0.00006399999983841553],[1742361840000,82962.9,82981.6,82962.9,82980.9,0.00008800000068731606],[1742361900000,82981.4,82986.4,82971.8,82981.7,0.00022400000307243317],[1742361960000,82984,82987.8,82967.7,82973.6,0.00015999999595806003],[1742362020000,82984.9,83053.7,82971.6,83014.9,0.00042699999175965786],[1742362080000,83015.4,83018.8,82986.4,82999.9,0.0002800000074785203],[1742362140000,83014.4,83017.9,82976.9,82984.2,0.0002800000074785203],[1742362200000,82983.8,82985.2,82956.1,82956.9,0.00023600000713486224],[1742362260000,82960.7,82971.5,82955.6,82963.5,0.00010800000018207356],[1742362320000,82963.8,83037.7,82963.7,83031.4,0.00033999999868683517],[1742362380000,83031.9,83073.8,83020.6,83023.2,0.00029600001289509237],[1742362440000,83019.9,83062.4,83009.6,83060.1,0.00018000000272877514],[1742362500000,83055.9,83057.9,83008.9,83008.9,0.00031599999056197703],[1742362560000,83008.1,83017.3,82979.4,82979.4,0.0001320000010309741],[1742362620000,82974,82991.1,82947.6,82954.3,0.0001880000054370612],[1742362680000,82953.8,82969.8,82948.5,82967.1,0.00010800000018207356],[1742362740000,82967.1,83155.9,82966,83155.9,0.00031599999056197703],[1742362800000,83155.7,83167.3,83121.5,83151.8,0.00029600001289509237],[1742362860000,83152.7,83200.3,83151.8,83195.2,0.0003480000013951212],[1742362920000,83189.4,83230.1,83158.9,83161.7,0.000311999989207834],[1742362980000,83162.5,83175.9,83155.9,83158.3,0.0001880000054370612],[1742363040000,83171.3,83171.3,83127.8,83134,0.00025599999935366213],[1742363100000,83135.6,83185.3,83135.6,83173.1,0.00027600000612437725],[1742363160000,83177.7,83196.3,83171.3,83180.3,0.00027200000477023423],[1742363220000,83181,83190.3,83125.4,83137.4,0.0003000000142492354],[1742363280000,83138.4,83161.4,83132.5,83156.4,0.0002800000074785203],[1742363340000,83144.3,83155.3,83117.4,83135.6,0.00039599998854100704],[1742363400000,83143.3,83286.9,83143.3,83286.4,0.00037200000951997936],[1742363460000,83282.9,83284.7,83250.2,83257.3,0.00019200000679120421],[1742363520000,83256.2,83257.3,83226.1,83226.1,0.000155999994603917],[1742363580000,83226.1,83232.4,83212.7,83225.2,0.00023999999393709004],[1742363640000,83225.1,83250.2,83223,83240.5,0.00025599999935366213],[1742363700000,83243.5,83244.1,83182.7,83189.3,0.00022000000171829015],[1742363760000,83185.1,83211.3,83181.9,83191.7,0.00025599999935366213],[1742363820000,83193.4,83227.4,83182.9,83216,0.00024399999529123306],[1742363880000,83212.2,83223.9,83207.7,83220.5,0.0001880000054370612],[1742363940000,83216.5,83220.7,83208.8,83208.8,0.00010800000018207356],[1742364000000,83213.3,83238.6,83173,83174.7,0.0003440000000409782],[1742364060000,83174.6,83202.2,83172.9,83175.5,0.00027200000477023423],[1742364120000,83175.4,83178.9,83156.4,83159.6,0.0002640000020619482],[1742364180000,83159.1,83171.5,83154.9,83154.9,0.00013600000238511711],[1742364240000,83156.4,83159.6,83136.4,83158.1,0.0002840000088326633],[1742364300000,83158.6,83167.5,83154.8,83157.1,0.00019999999494757503],[1742364360000,83157.1,83162.1,83156.9,83158.1,0.00008399999933317304],[1742364420000,83159.2,83173.6,83159.2,83167.5,0.0002680000034160912],[1742364480000,83167.4,83205.6,83167.4,83189.6,0.00027600000612437725],[1742364540000,83189.1,83189.1,83165.6,83168.9,0.00018400000408291817],[1742364600000,83168.8,83224.4,83165.7,83221.9,0.0001880000054370612],[1742364660000,83222.6,83235.2,83222.3,83227.1,0.0002280000044265762],[1742364720000,83226.4,83258.3,83225.1,83258.3,0.00029600001289509237],[1742364780000,83259.3,83273.1,83229.2,83229.2,0.0002640000020619482],[1742364840000,83230.2,83250.6,83229.8,83250,0.00013600000238511711],[1742364900000,83250.6,83252.9,83221,83221.1,0.00018400000408291817],[1742364960000,83223.3,83244.9,83220.6,83237.5,0.00019999999494757503],[1742365020000,83235,83267.9,83235,83253.5,0.00022000000171829015],[1742365080000,83253.7,83263.9,83248,83248.5,0.00016799999866634607],[1742365140000,83248.6,83284.2,83246.2,83279.9,0.00014000000373926014],[1742365200000,83277,83277,83205.2,83206.3,0.0002479999966453761],[1742365260000,83205.8,83230,83199.8,83225.8,0.00022000000171829015],[1742365320000,83225.3,83225.7,83195.6,83196.9,0.0002640000020619482],[1742365380000,83196.7,83212.6,83180.4,83200.9,0.0003000000142492354],[1742365440000,83201.4,83203.3,83182.7,83190.8,0.00020399999630171806],[1742365500000,83192.6,83223.1,83188.4,83220.5,0.00021600000036414713],[1742365560000,83220.7,83220.7,83173.1,83174.4,0.00026000000070780516],[1742365620000,83174.6,83183.3,83173,83181.3,0.0001720000000204891],[1742365680000,83180.7,83181.5,83161.2,83163.4,0.0001880000054370612],[1742365740000,83162.2,83163.4,83147.9,83154.9,0.00014800000644754618],[1742365800000,83157.9,83167,83129.9,83137.6,0.0002880000101868063],[1742365860000,83136.5,83149.3,83135.8,83149.3,0.00030399998649954796],[1742365920000,83148.8,83158.2,83125.5,83143.3,0.00022400000307243317],[1742365980000,83145.2,83170.9,83105.7,83165.9,0.0002280000044265762],[1742366040000,83167.1,83204.4,83162.2,83184,0.00027600000612437725],[1742366100000,83186,83222.9,83181.6,83197.7,0.0002119999990100041],[1742366160000,83197.6,83220.9,83196.9,83220.9,0.00014400000509340316],[1742366220000,83221.9,83227.2,83196.9,83197.1,0.00014400000509340316],[1742366280000,83197.6,83215.9,83183.5,83191.3,0.0002479999966453761],[1742366340000,83191.8,83198.3,83177.4,83189.7,0.00019200000679120421],[1742366400000,83182.9,83193.3,83168.6,83181.5,0.00027600000612437725],[1742366460000,83185.3,83194.1,83159.6,83159.8,0.00020399999630171806],[1742366520000,83158.5,83159.6,83140.4,83152.9,0.0002800000074785203],[1742366580000,83152.6,83160.3,83152.4,83156.8,0.0002840000088326633],[1742366640000,83147.6,83163,83137.1,83138.2,0.0002479999966453761],[1742366700000,83138.4,83144.8,83125.2,83132.4,0.00018000000272877514],[1742366760000,83133,83154.9,83118.5,83126.6,0.00030399998649954796],[1742366820000,83131.3,83142.7,83126.4,83138.5,0.00027600000612437725],[1742366880000,83138.7,83144.4,83121.4,83134.5,0.00033999999868683517],[1742366940000,83135,83155.4,83128.2,83136.5,0.00026000000070780516],[1742367000000,83136.8,83147.9,83116.7,83139,0.0003440000000409782],[1742367060000,83137.2,83150.9,83124.4,83129.3,0.00025599999935366213],[1742367120000,83133.6,83153.5,83090.4,83137.8,0.0003760000108741224],[1742367180000,83138.9,83151.5,83127.8,83139.5,0.00030399998649954796],[1742367240000,83142,83195.7,83138.9,83195.7,0.0002519999979995191],[1742367300000,83195.2,83197.4,83186.8,83196.7,0.00016399999731220305],[1742367360000,83196.9,83198,83186.9,83190.5,0.00013600000238511711],[1742367420000,83190.6,83190.6,83159.8,83170.2,0.0003000000142492354],[1742367480000,83171.1,83172.1,83151.9,83156.1,0.00023999999393709004],[1742367540000,83166.2,83185.9,83154.4,83175,0.0002479999966453761],[1742367600000,83173.5,83185.8,83165.6,83171.2,0.0002119999990100041],[1742367660000,83171.4,83172.9,83152.2,83153,0.000195999993593432],[1742367720000,83152.5,83152.5,83148.2,83149,0.0002800000074785203],[1742367780000,83149.3,83149.5,83147.4,83148.2,0.00023600000713486224],[1742367840000,83147.9,83156.9,83147.9,83151.2,0.00017600000137463212],[1742367900000,83151.9,83168.1,83151.3,83166.3,0.00018400000408291817],[1742367960000,83166.3,83166.3,83031.2,83132.7,0.00026000000070780516],[1742368020000,83137.3,83152.4,83097.7,83121,0.0003319999959785491],[1742368080000,83119.9,83151.7,83091.8,83149.5,0.000307999987853691],[1742368140000,83150,83151.1,83105.5,83107.1,0.00024300000222865492],[1742368200000,83110.4,83125.2,83083,83101,0.00035600000410340726],[1742368260000,83114,83141.4,83094.2,83108.9,0.0004239999980200082],[1742368320000,83104.7,83139.4,83097.6,83134.2,0.00035200000274926424],[1742368380000,83142,83148.8,83092,83099,0.0003480000013951212],[1742368440000,83099.3,83122.4,83095.2,83105.5,0.00033999999868683517],[1742368500000,83103.3,83151.9,83103.3,83131.7,0.00025599999935366213],[1742368560000,83133.1,83151.4,83129.8,83146.9,0.00024399999529123306],[1742368620000,83152.7,83153.2,83132.7,83133.6,0.0001880000054370612],[1742368680000,83138.5,83154.7,83108.6,83151.4,0.00030399998649954796],[1742368740000,83151.3,83161.4,83151.1,83153.6,0.00022000000171829015],[1742368800000,83153.6,83205.4,83152.9,83205.4,0.00012399999832268804],[1742368860000,83203.5,83206.9,83198.1,83198.9,0.0001880000054370612],[1742368920000,83198.8,83206.4,83187.6,83201.8,0.00020799999765586108],[1742368980000,83203.5,83222.9,83203.5,83222.9,0.00022000000171829015],[1742369040000,83223.7,83261.9,83220.8,83250.3,0.00022000000171829015],[1742369100000,83250.7,83273.9,83241.8,83271.4,0.00024399999529123306],[1742369160000,83262.9,83268.9,83244.3,83244.3,0.0002519999979995191],[1742369220000,83244.9,83257.2,83242.4,83245.5,0.0002119999990100041],[1742369280000,83247.3,83247.7,83235.5,83235.5,0.00014800000644754618],[1742369340000,83238.6,83268.4,83236.3,83268.4,0.00015999999595806003],[1742369400000,83268.7,83317.2,83267.2,83302.4,0.00030399998649954796],[1742369460000,83300.2,83318.1,83300.2,83305.4,0.00020399999630171806],[1742369520000,83305,83323.4,83281.8,83295.5,0.00027200000477023423],[1742369580000,83295.7,83307.5,83274.3,83295,0.00027600000612437725],[1742369640000,83295.1,83303.8,83260.8,83262.3,0.00016799999866634607],[1742369700000,83262.3,83262.3,83206.6,83210.3,0.0002640000020619482],[1742369760000,83209.8,83213.8,83201,83201,0.00026000000070780516],[1742369820000,83201.3,83201.8,83136.9,83142.3,0.0003640000068116933],[1742369880000,83142.7,83172.6,83142.7,83144.4,0.00039999998989515007],[1742369940000,83147.4,83167.7,83142.2,83166.6,0.0004039999912492931],[1742370000000,83166.5,83188.4,83166.5,83171,0.00022400000307243317],[1742370060000,83171.5,83171.5,83114.2,83133.6,0.0003000000142492354],[1742370120000,83133.9,83141.9,83116.9,83124.2,0.00039999998989515007],[1742370180000,83125.4,83131.1,83095.9,83122.3,0.000387999985832721],[1742370240000,83122.6,83167.9,83109.4,83156.9,0.00035600000410340726],[1742370300000,83156.8,83174.2,83117.7,83117.9,0.00033599999733269215],[1742370360000,83117.6,83146.7,83117.6,83146.7,0.0003640000068116933],[1742370420000,83143.9,83154.9,83132.5,83152.5,0.0002840000088326633],[1742370480000,83135.1,83153.7,83117.9,83147.7,0.00031999999191612005],[1742370540000,83148,83166.8,83148,83151.5,0.0002800000074785203],[1742370600000,83151.6,83207.9,83151.5,83200.7,0.000311999989207834],[1742370660000,83200.4,83232.9,83199.4,83216.9,0.0003440000000409782],[1742370720000,83217.6,83217.6,83174.7,83174.7,0.0003480000013951212],[1742370780000,83172,83175.1,83159.5,83159.8,0.00014400000509340316],[1742370840000,83158.2,83166.3,83147.9,83155.9,0.00022400000307243317],[1742370900000,83157.2,83162.8,83147.9,83154.8,0.0002119999990100041],[1742370960000,83155.2,83181.1,83153.2,83172.5,0.00018000000272877514],[1742371020000,83171.4,83171.4,83154.8,83155.2,0.00005999999848427251],[1742371080000,83154.8,83154.8,83138.5,83149.4,0.00029600001289509237],[1742371140000,83149.5,83174.5,83137.4,83174.5,0.00027200000477023423],[1742371200000,83163.4,83248.1,83154.9,83238.6,0.00036800000816583633],[1742371260000,83248.3,83248.3,83176.1,83178.3,0.00022000000171829015],[1742371320000,83178.1,83186.5,83165.9,83165.9,0.0002680000034160912],[1742371380000,83170.8,83224,83170.8,83220,0.0003800000122282654],[1742371440000,83220.9,83220.9,83174.5,83187.6,0.00030399998649954796],[1742371500000,83190.4,83240.9,83174.7,83235.6,0.00030399998649954796],[1742371560000,83235.4,83235.6,83183.7,83217.5,0.0003440000000409782],[1742371620000,83217.4,83293.8,83196.8,83273.5,0.0003600000054575503],[1742371680000,83272.6,83304.8,83264.7,83291.9,0.00033999999868683517],[1742371740000,83291.8,83300.1,83278.9,83299,0.0002680000034160912],[1742371800000,83298.9,83364.7,83270.7,83360.4,0.00031999999191612005],[1742371860000,83354.1,83363.9,83292.8,83336.4,0.0004349999944679439],[1742371920000,83340.8,83340.8,83296.4,83300.7,0.00027600000612437725],[1742371980000,83300.9,83315.4,83299.4,83311.9,0.00022400000307243317],[1742372040000,83313.9,83327.9,83306.6,83320.9,0.0001880000054370612],[1742372100000,83321.6,83345,83301.5,83307.6,0.0003440000000409782],[1742372160000,83320.9,83363.9,83307.3,83355.4,0.0002519999979995191],[1742372220000,83355.9,83360.5,83298.8,83316.4,0.0003600000054575503],[1742372280000,83306.3,83323.9,83293.4,83298.9,0.00023200000578071922],[1742372340000,83295.3,83298.9,83280.5,83280.5,0.00008800000068731606],[1742372400000,83279.3,83292.3,83270.9,83272.4,0.00016799999866634607],[1742372460000,83279.5,83306.5,83257.3,83297.9,0.0002640000020619482],[1742372520000,83295.9,83299.3,83285.9,83288.9,0.000155999994603917],[1742372580000,83297.3,83331.7,83297.3,83326.3,0.00020799999765586108],[1742372640000,83325.8,83327.3,83298.2,83299.9,0.0002800000074785203],[1742372700000,83298.9,83324.9,83298.5,83316.4,0.0002280000044265762],[1742372760000,83308,83351.9,83307.8,83342.7,0.00027600000612437725],[1742372820000,83343.8,83345.1,83303.1,83338.9,0.0002800000074785203],[1742372880000,83338.2,83366.9,83328.4,83366.9,0.00023600000713486224],[1742372940000,83366.9,83382.4,83359.9,83371.7,0.00022400000307243317],[1742373000000,83376,83376,83352,83352.9,0.00027600000612437725],[1742373060000,83352.4,83365,83352,83358.9,0.00016399999731220305],[1742373120000,83358.1,83364.8,83328.8,83349.9,0.0002640000020619482],[1742373180000,83352.3,83361,83350.8,83350.9,0.00014000000373926014],[1742373240000,83353.5,83375.4,83346.3,83369.8,0.0002280000044265762],[1742373300000,83366.7,83387.6,83366.7,83387.6,0.00014800000644754618],[1742373360000,83393,83437.3,83380.9,83421.9,0.00026000000070780516],[1742373420000,83421.9,83441.4,83361.8,83427.9,0.0002629999944474548],[1742373480000,83427.1,83438,83408.7,83433.9,0.00022000000171829015],[1742373540000,83421.6,83427.3,83378.4,83378.4,0.00026000000070780516],[1742373600000,83378.4,83379.3,83335.4,83348.3,0.00031599999056197703],[1742373660000,83346.7,83374.6,83341.6,83348.3,0.00031999999191612005],[1742373720000,83348.2,83350.7,83339.6,83340.1,0.00022000000171829015],[1742373780000,83342.4,83348.8,83337.5,83342.5,0.00021600000036414713],[1742373840000,83344.3,83373,83342.9,83369.2,0.0002880000101868063],[1742373900000,83369.2,83378.4,83355.1,83361.1,0.00027600000612437725],[1742373960000,83363.6,83393.4,83359.4,83392.5,0.00033999999868683517],[1742374020000,83388.6,83394.9,83384.8,83389.9,0.00021600000036414713],[1742374080000,83392.7,83435.2,83391.8,83432.6,0.00023999999393709004],[1742374140000,83426.4,83444.4,83422.8,83439.8,0.0002119999990100041],[1742374200000,83435.9,83479,83405.7,83470.4,0.0003000000142492354],[1742374260000,83467.9,83467.9,83423.8,83426.6,0.00033599999733269215],[1742374320000,83429.5,83440.3,83412.8,83435.3,0.00025599999935366213],[1742374380000,83435.4,83435.4,83398.8,83401.7,0.00014000000373926014],[1742374440000,83401.3,83426.3,83401.3,83415.8,0.00011999999696854502],[1742374500000,83414.7,83416.1,83380.3,83381,0.00025599999935366213],[1742374560000,83383.1,83390.2,83375.9,83380.5,0.00016399999731220305],[1742374620000,83378.4,83396,83374.7,83386.9,0.00016399999731220305],[1742374680000,83388.9,83393.5,83381.8,83382.3,0.000155999994603917],[1742374740000,83383.9,83393,83381,83382,0.00016799999866634607],[1742374800000,83382.5,83413.7,83382.5,83413.7,0.0001880000054370612],[1742374860000,83413.7,83415.5,83401.6,83404.2,0.00016399999731220305],[1742374920000,83401.4,83401.4,83330.7,83339.5,0.00023600000713486224],[1742374980000,83340.9,83366.9,83329.8,83358,0.00023999999393709004],[1742375040000,83353.2,83358.7,83347,83347.1,0.00014000000373926014],[1742375100000,83343.3,83366.9,83339.3,83366.1,0.00018400000408291817],[1742375160000,83366.9,83413.8,83366.9,83413.6,0.00022000000171829015],[1742375220000,83413.7,83457.7,83413.7,83453.4,0.000307999987853691],[1742375280000,83451.2,83472,83451.2,83465.4,0.00023600000713486224],[1742375340000,83462,83464.3,83445.7,83451.6,0.0002680000034160912],[1742375400000,83451.8,83456.2,83448.4,83448.8,0.000195999993593432],[1742375460000,83448.4,83462,83428.2,83431.3,0.00022000000171829015],[1742375520000,83430.6,83432.1,83418.9,83427.5,0.00014000000373926014],[1742375580000,83427.6,83427.6,83409.9,83409.9,0.00006800000119255856],[1742375640000,83410.5,83413.7,83408.1,83409.9,0.0001320000010309741],[1742375700000,83411.3,83416.7,83403.5,83410.6,0.00015199999324977398],[1742375760000,83416.6,83469.9,83416.6,83469.9,0.00011999999696854502],[1742375820000,83468.5,83490.8,83464.4,83464.4,0.00023600000713486224],[1742375880000,83463.9,83465.2,83458.9,83463.9,0.00014400000509340316],[1742375940000,83465.4,83470.3,83458.7,83458.7,0.00013600000238511711],[1742376000000,83458.9,83472.1,83441.5,83471.3,0.00022400000307243317],[1742376060000,83471.2,83507.1,83464.9,83499.2,0.00013600000238511711],[1742376120000,83494.9,83496.9,83468.5,83468.8,0.0003440000000409782],[1742376180000,83466.7,83496.4,83466.1,83474.6,0.00027200000477023423],[1742376240000,83474.4,83505.8,83472,83473.4,0.00029600001289509237],[1742376300000,83473.8,83495.8,83443.9,83492.3,0.0002640000020619482],[1742376360000,83492,83513.8,83473.6,83497.8,0.00027600000612437725],[1742376420000,83498.3,83535.8,83496.2,83532.5,0.0003000000142492354],[1742376480000,83532.3,83532.3,83505,83505,0.00020799999765586108],[1742376540000,83506.7,83510.1,83505.4,83506.4,0.00015199999324977398],[1742376600000,83505.4,83514.2,83505,83512.4,0.00023200000578071922],[1742376660000,83511.9,83511.9,83504.9,83510.6,0.00009999999747378752],[1742376720000,83507.9,83562.8,83507.9,83562.8,0.0003000000142492354],[1742376780000,83560.9,83560.9,83510,83510.2,0.00022400000307243317],[1742376840000,83505.6,83505.6,83471.4,83471.8,0.00023600000713486224],[1742376900000,83473.9,83509.2,83471.8,83501.8,0.0002119999990100041],[1742376960000,83501.4,83511,83494.7,83497,0.0002840000088326633],[1742377020000,83499.3,83518.8,83488.8,83507.7,0.00018699999782256782],[1742377080000,83508.6,83526.6,83506.4,83516.6,0.00023600000713486224],[1742377140000,83516.1,83541.9,83507.6,83522.4,0.0002119999990100041],[1742377200000,83521.9,83531.6,83519.4,83521.8,0.00015999999595806003],[1742377260000,83521.2,83526.1,83447.4,83453.7,0.000311999989207834],[1742377320000,83453.9,83461.9,83434.2,83436,0.0002880000101868063],[1742377380000,83439,83456.9,83434.9,83437.1,0.00020399999630171806],[1742377440000,83436.6,83436.6,83407,83407.4,0.0002519999979995191],[1742377500000,83399.4,83412.3,83379.4,83390.2,0.00033599999733269215],[1742377560000,83385.9,83393.4,83364.5,83365.4,0.00027600000612437725],[1742377620000,83365.9,83377.9,83353.4,83366.1,0.00021600000036414713],[1742377680000,83381.4,83421,83378.7,83414.6,0.00023200000578071922],[1742377740000,83407.5,83417.1,83405.8,83417.1,0.00018400000408291817],[1742377800000,83417,83441.8,83416.9,83433.8,0.00018400000408291817],[1742377860000,83433.5,83447.4,83433.5,83435.9,0.0002280000044265762],[1742377920000,83438.2,83453.5,83420.6,83453,0.00019999999494757503],[1742377980000,83453.4,83457.7,83430.6,83434.7,0.00015999999595806003],[1742378040000,83432.8,83447.6,83430.8,83440.5,0.00016799999866634607],[1742378100000,83440.6,83487.3,83440.5,83479.7,0.0001720000000204891],[1742378160000,83476.1,83501.4,83474.8,83501.4,0.00031599999056197703],[1742378220000,83500.9,83501.5,83481.3,83489.9,0.00019999999494757503],[1742378280000,83491.9,83493,83485.8,83491.2,0.00013600000238511711],[1742378340000,83492.3,83500,83492.3,83493.8,0.00009999999747378752],[1742378400000,83495.3,83530.8,83494.3,83520.7,0.00023200000578071922],[1742378460000,83521.8,83557.3,83507.1,83557.3,0.00019999999494757503],[1742378520000,83556,83587.6,83553.1,83585.9,0.00029600001289509237],[1742378580000,83593.4,83610.2,83580.4,83607.9,0.0003760000108741224],[1742378640000,83607.6,83628.8,83579.4,83613.4,0.00027600000612437725],[1742378700000,83613.2,83613.7,83558.3,83560,0.0002280000044265762],[1742378760000,83558.7,83561.2,83527.1,83527.5,0.0002519999979995191],[1742378820000,83529.1,83554.1,83523.4,83554.1,0.0001720000000204891],[1742378880000,83552.7,83552.7,83539.5,83541.2,0.00007200000254670158],[1742378940000,83540.9,83542,83482.2,83488,0.0002119999990100041],[1742379000000,83497.9,83517.9,83497.9,83517.9,0.00015999999595806003],[1742379060000,83521.4,83521.4,83454.8,83459.6,0.000195999993593432],[1742379120000,83460.1,83464.4,83422.1,83436.3,0.00018000000272877514],[1742379180000,83436.3,83454.3,83423,83426.9,0.00018400000408291817],[1742379240000,83427.1,83431.1,83426.2,83430.8,0.00009999999747378752],[1742379300000,83446.2,83492.6,83446.2,83482.8,0.00021600000036414713],[1742379360000,83482.8,83490.5,83482.8,83486.3,0.0001880000054370612],[1742379420000,83485.9,83520.2,83473.6,83511.7,0.0002880000101868063],[1742379480000,83513.4,83531.6,83491.9,83515.9,0.0003600000054575503],[1742379540000,83517.5,83523.9,83505.9,83506.4,0.00031999999191612005],[1742379600000,83505.9,83506.4,83470.8,83483,0.000195999993593432],[1742379660000,83483.4,83519.8,83483.4,83517.9,0.00035600000410340726],[1742379720000,83517.4,83517.4,83484.8,83515.1,0.0003279999946244061],[1742379780000,83515.6,83516.7,83483.6,83483.6,0.00029600001289509237],[1742379840000,83481.9,83487.2,83481.6,83485.3,0.00023200000578071922],[1742379900000,83484.9,83519.3,83484.9,83510.1,0.00035200000274926424],[1742379960000,83502.9,83514.4,83483.2,83483.2,0.00029200001154094934],[1742380020000,83487.2,83533.8,83487,83533.8,0.0002880000101868063],[1742380080000,83534.1,83546.3,83500.7,83500.8,0.0002880000101868063],[1742380140000,83500.2,83505,83493.6,83504.8,0.00009200000204145908],[1742380200000,83506.5,83512.6,83506.5,83512.6,0.00015999999595806003],[1742380260000,83512.4,83762.4,83512.4,83657.4,0.0005959999980404973],[1742380320000,83657.8,83692,83641.3,83645.7,0.0004039999912492931],[1742380380000,83645,83672.9,83615.2,83664.5,0.00035600000410340726],[1742380440000,83666.3,83734.8,83664.5,83722.1,0.0004199999966658652],[1742380500000,83721.3,83738.1,83658.4,83658.4,0.00033999999868683517],[1742380560000,83656.1,83664.2,83600.8,83638.6,0.0004130000015720725],[1742380620000,83638.6,83663.2,83617,83628.5,0.00035600000410340726],[1742380680000,83619.4,83637.9,83603.2,83609,0.00035600000410340726],[1742380740000,83609.5,83609.5,83556.5,83557.7,0.0003279999946244061],[1742380800000,83557.3,83565,83502.2,83508.8,0.00037200000951997936],[1742380860000,83513.2,83514,83451.4,83470.7,0.0003910000086762011],[1742380920000,83470.4,83487.8,83462.5,83485.7,0.0002800000074785203],[1742380980000,83486.7,83503.9,83448.8,83503.9,0.0003229999856557697],[1742381040000,83503.9,83541.6,83503.9,83534.1,0.0002519999979995191],[1742381100000,83533.7,83548.1,83519.4,83546,0.00026000000070780516],[1742381160000,83545.3,83567.8,83537.2,83563.9,0.00031599999056197703],[1742381220000,83567.6,83604.6,83551.3,83595.2,0.00037200000951997936],[1742381280000,83594.8,83594.8,83558.5,83588.2,0.000307999987853691],[1742381340000,83588.7,83592.8,83542.7,83545.2,0.0002840000088326633],[1742381400000,83544.1,83571.8,83544.1,83563.7,0.00037200000951997936],[1742381460000,83564.5,83564.5,83508.5,83512,0.0003279999946244061],[1742381520000,83510.5,83515.2,83491.1,83498.3,0.00023999999393709004],[1742381580000,83495.8,83527.8,83476.7,83524.7,0.00035600000410340726],[1742381640000,83525,83562.4,83524.6,83534.6,0.00036800000816583633],[1742381700000,83522.5,83522.5,83479.9,83489.8,0.00027600000612437725],[1742381760000,83490.9,83496.1,83464.6,83477.6,0.0003800000122282654],[1742381820000,83477.5,83482,83452.4,83454.8,0.00031999999191612005],[1742381880000,83455,83463.2,83447,83458.6,0.0002119999990100041],[1742381940000,83458.4,83459.8,83438.1,83443.3,0.00035600000410340726],[1742382000000,83442.8,83456.9,83388.3,83388.3,0.0004490000137593597],[1742382060000,83390.7,83418.9,83375.4,83380.9,0.00031599999056197703],[1742382120000,83384,83402.2,83374.9,83401.4,0.000311999989207834],[1742382180000,83400.5,83401.4,83378.1,83378.1,0.00022400000307243317],[1742382240000,83379.1,83388.9,83372.6,83376.7,0.00033999999868683517],[1742382300000,83376.6,83378.8,83352,83363.8,0.00033099998836405575],[1742382360000,83363.8,83390.6,83363.5,83389.9,0.0003319999959785491],[1742382420000,83390.9,83423.9,83390.9,83417,0.00035200000274926424],[1742382480000,83417.3,83456.2,83406,83452.2,0.0003279999946244061],[1742382540000,83451.2,83468.7,83451.2,83464.6,0.0002840000088326633],[1742382600000,83462.8,83545.2,83462.8,83531.6,0.0003760000108741224],[1742382660000,83533.2,83634.1,83531.6,83601.5,0.00031999999191612005],[1742382720000,83601.6,83603.4,83578.5,83585.4,0.00030399998649954796],[1742382780000,83585.4,83634.4,83577.9,83634.4,0.00023999999393709004],[1742382840000,83635.6,83715.8,83617,83651.5,0.00037200000951997936],[1742382900000,83657.9,83705.3,83624.2,83628.3,0.0004199999966658652],[1742382960000,83619.4,83619.4,83567.7,83598.4,0.00033999999868683517],[1742383020000,83598.1,83685.9,83596.4,83670.3,0.00037200000951997936],[1742383080000,83669.2,83728.1,83664.3,83722.9,0.0003800000122282654],[1742383140000,83722.4,83767.7,83722.4,83763.7,0.0003319999959785491],[1742383200000,83763,83763,83701.7,83706.3,0.000391999987186864],[1742383260000,83707.3,83708.2,83655.3,83706.6,0.00029200001154094934],[1742383320000,83707.9,83716.5,83679.3,83716.5,0.00027200000477023423],[1742383380000,83714.1,83796.2,83714.1,83796.2,0.00039599998854100704],[1742383440000,83816.6,83834,83783,83804.9,0.0004239999980200082],[1742383500000,83803.4,83838.1,83759.4,83778.5,0.0004199999966658652],[1742383560000,83780.4,83794.6,83764.9,83770.1,0.00035600000410340726],[1742383620000,83770.3,83813.5,83767.4,83772.1,0.00033999999868683517],[1742383680000,83775.2,83780.2,83764.7,83766.4,0.0002640000020619482],[1742383740000,83765,83768.2,83684.8,83725.7,0.0003389999910723418],[1742383800000,83725.3,83755.4,83694.9,83726.7,0.0003800000122282654],[1742383860000,83726,83726.4,83694.3,83714.5,0.000307999987853691],[1742383920000,83713,83878.7,83690.1,83853.6,0.00042799999937415123],[1742383980000,83856.1,83887.5,83811,83826.6,0.0003319999959785491],[1742384040000,83823.2,83844.5,83813,83837.9,0.00035200000274926424],[1742384100000,83840.7,83861.4,83823.3,83842.1,0.0003640000068116933],[1742384160000,83842.3,83918,83842.3,83886.5,0.00037200000951997936],[1742384220000,83889,83945.5,83888.4,83945.1,0.00039599998854100704],[1742384280000,83942.4,83960,83913.6,83956.6,0.0003760000108741224],[1742384340000,83955.9,83994.9,83950.5,83965.4,0.0003600000054575503],[1742384400000,83963.6,83980.6,83934.5,83970,0.00038400001358240843],[1742384460000,83972.4,83988.4,83951.4,83988.4,0.00029600001289509237],[1742384520000,83986.9,84041.9,83964.5,84004,0.00041599999531172216],[1742384580000,84001.4,84002.2,83967,83987.2,0.0002840000088326633],[1742384640000,83981.6,83981.6,83932.2,83956.8,0.00019999999494757503],[1742384700000,83956.5,83974.2,83881.4,83891.6,0.0002640000020619482],[1742384760000,83889.6,83907.6,83866.9,83870,0.00035600000410340726],[1742384820000,83869.4,83901.7,83863.2,83901.7,0.0003800000122282654],[1742384880000,83901.7,83937.6,83888.4,83888.4,0.00035600000410340726],[1742384940000,83884.9,83884.9,83849.2,83849.2,0.0003600000054575503],[1742385000000,83849.3,83857,83821.3,83838.2,0.000387999985832721],[1742385060000,83845.5,83873,83833.2,83861.9,0.00035200000274926424],[1742385120000,83859.9,83865.6,83800.3,83803.5,0.0003319999959785491],[1742385180000,83804,83823.2,83799.1,83806.9,0.00035200000274926424],[1742385240000,83807.7,83831.9,83796.4,83818.5,0.0004199999966658652],[1742385300000,83818.7,83871.6,83818.7,83865.9,0.0002519999979995191],[1742385360000,83862.4,83862.4,83754.1,83758.7,0.0003549999964889139],[1742385420000,83762.3,83845.9,83735.2,83825.9,0.0003800000122282654],[1742385480000,83822.9,83870.7,83820.9,83864.9,0.00023999999393709004],[1742385540000,83866.2,83874.5,83828.9,83851.3,0.0002519999979995191],[1742385600000,83853.4,83878.6,83842.5,83853.8,0.00027600000612437725],[1742385660000,83848.6,83848.6,83768,83770.9,0.0003480000013951212],[1742385720000,83771.1,83771.1,83735.9,83763.3,0.00039599998854100704],[1742385780000,83763.8,83776.5,83715.9,83715.9,0.00035600000410340726],[1742385840000,83717.4,83725.9,83690.3,83702.1,0.0003000000142492354],[1742385900000,83701.6,83735.4,83698.4,83732.8,0.00023999999393709004],[1742385960000,83736.6,83739.4,83683.8,83693.9,0.0002640000020619482],[1742386020000,83693.7,83701.9,83676.4,83677.4,0.00027200000477023423],[1742386080000,83676.5,83683.9,83655.2,83668.4,0.00031599999056197703],[1742386140000,83667.9,83689.1,83655.1,83688.9,0.0002680000034160912],[1742386200000,83688.3,83720.5,83679.7,83687.8,0.00027600000612437725],[1742386260000,83685.4,83712.3,83685.4,83700.2,0.0002119999990100041],[1742386320000,83704.4,83746.5,83703.9,83744.4,0.00043200000072829425],[1742386380000,83757,83760.5,83743.2,83754.7,0.00023200000578071922],[1742386440000,83750.9,83757.5,83724.9,83726.2,0.00018400000408291817],[1742386500000,83725.6,83742.4,83723.4,83742.4,0.00020399999630171806],[1742386560000,83742.5,83806.7,83742.5,83806,0.00035600000410340726],[1742386620000,83805.8,83811.2,83779.7,83779.7,0.00009999999747378752],[1742386680000,83778.8,83786.4,83774.8,83782.6,0.00015999999595806003],[1742386740000,83778.3,83782.8,83666.1,83675.9,0.00029200001154094934],[1742386800000,83676.5,83679.4,83654.7,83667.8,0.00029200001154094934],[1742386860000,83667,83671.6,83623.8,83633.1,0.0003279999946244061],[1742386920000,83633.8,83643.1,83586.2,83597.7,0.0004039999912492931],[1742386980000,83596.7,83619.6,83558.5,83558.5,0.000391999987186864],[1742387040000,83560.6,83579.1,83543.5,83579.1,0.00026000000070780516],[1742387100000,83578.8,83634.4,83578.8,83626.8,0.00033599999733269215],[1742387160000,83626.3,83673.6,83585.1,83617.4,0.0003910000086762011],[1742387220000,83616.9,83620.1,83589,83618,0.0003239999932702631],[1742387280000,83616.8,83625,83607.3,83621.1,0.0002119999990100041],[1742387340000,83620.6,83620.6,83567.3,83615.1,0.0003600000054575503],[1742387400000,83614.5,83655.4,83613.7,83655.1,0.0001880000054370612],[1742387460000,83655.7,83715.8,83640.1,83715.8,0.0003279999946244061],[1742387520000,83712.7,83712.9,83674.5,83705.3,0.0002880000101868063],[1742387580000,83707,83757.5,83699.2,83751.4,0.00039999998989515007],[1742387640000,83752.7,83757,83703.5,83703.6,0.0003279999946244061],[1742387700000,83703.6,83722.1,83685.1,83700.6,0.0002680000034160912],[1742387760000,83699.9,83702.6,83637.2,83637.7,0.00029200001154094934],[1742387820000,83643.4,83643.4,83619.9,83626.5,0.00029200001154094934],[1742387880000,83626.9,83637.4,83607,83615.7,0.0003239999932702631],[1742387940000,83615.3,83617.1,83545.1,83551.4,0.0004600000102072954],[1742388000000,83551.9,83581.4,83493.5,83525.2,0.00033999999868683517],[1742388060000,83525.1,83545.9,83510.7,83531.9,0.00039999998989515007],[1742388120000,83531.4,83569.5,83521.1,83569,0.0003640000068116933],[1742388180000,83570,83621.1,83567.7,83602.8,0.0003279999946244061],[1742388240000,83603,83622.4,83599,83622.4,0.00029600001289509237],[1742388300000,83623.4,83680.9,83611.1,83657.6,0.00031599999056197703],[1742388360000,83653.8,83678.5,83642.2,83657,0.0003760000108741224],[1742388420000,83643.8,83671.2,83570.5,83570.5,0.00038400001358240843],[1742388480000,83573,83598.1,83549.9,83560.3,0.0003480000013951212],[1742388540000,83560.9,83566.6,83555,83556.7,0.0002479999966453761],[1742388600000,83552,83596.9,83544.2,83557,0.0003000000142492354],[1742388660000,83565.4,83589.5,83557.1,83570,0.00041599999531172216],[1742388720000,83568,83590.3,83556.7,83574.6,0.00039999998989515007],[1742388780000,83589.4,83623.8,83554.8,83591.1,0.00027600000612437725],[1742388840000,83593.6,83599.9,83578.2,83578.3,0.00031599999056197703],[1742388900000,83580.1,83580.4,83564.2,83567.8,0.0002680000034160912],[1742388960000,83567.3,83596.6,83561.8,83596,0.00025599999935366213],[1742389020000,83597.4,83657.7,83597,83656.9,0.0003480000013951212],[1742389080000,83659.3,83748.4,83654.2,83743.3,0.0003480000013951212],[1742389140000,83743.8,83743.8,83718.8,83718.8,0.0003239999932702631],[1742389200000,83719.5,83731.8,83703.9,83720.5,0.00035200000274926424],[1742389260000,83712.2,83729.3,83684.2,83722.3,0.00027600000612437725],[1742389320000,83726.6,83749.5,83671.5,83676.3,0.00036800000816583633],[1742389380000,83677.3,83691.9,83656.2,83669.2,0.0002880000101868063],[1742389440000,83669.2,83685.8,83665.9,83682.6,0.0002680000034160912],[1742389500000,83682.1,83868,83657.3,83800.6,0.00037900000461377203],[1742389560000,83801.5,83867.4,83775.4,83854.3,0.000391999987186864],[1742389620000,83869.6,83911.4,83804.7,83804.7,0.00039999998989515007],[1742389680000,83802.1,83841.2,83756.5,83760.2,0.0004079999926034361],[1742389740000,83761.4,83804.9,83733.7,83804.7,0.0002119999990100041],[1742389800000,83808.4,83923.6,83801.4,83904.4,0.0004199999966658652],[1742389860000,83905.5,83921.4,83868.2,83899.1,0.0004199999966658652],[1742389920000,83898.3,83920.9,83846.4,83882.7,0.00037200000951997936],[1742389980000,83882.6,83904,83829.3,83894.4,0.00035600000410340726],[1742390040000,83897.9,83897.9,83859,83873.4,0.0003440000000409782],[1742390100000,83871.6,83939.3,83869,83932.4,0.0004199999966658652],[1742390160000,83932.4,84114.9,83920.8,84098.2,0.000455000001238659],[1742390220000,84091.2,84246.1,84027.4,84207.9,0.00044800000614486635],[1742390280000,84208.4,84275.4,84133.4,84202.7,0.0004799999878741801],[1742390340000,84196.7,84285.9,84180.8,84239.9,0.00045200000749900937],[1742390400000,84240.9,84252.2,84106.7,84122.5,0.0004560000088531524],[1742390460000,84128,84153.3,83973.2,83994.3,0.0004720000142697245],[1742390520000,83998.7,83999.7,83865.3,83921.3,0.00044800000614486635],[1742390580000,83909.9,83987.4,83904.4,83959.5,0.00042799999937415123],[1742390640000,83961.6,83978.6,83904.4,83940,0.00042799999937415123],[1742390700000,83928.6,83933.2,83792.4,83794,0.0004400000034365803],[1742390760000,83785.4,83870.5,83777,83801.8,0.0004039999912492931],[1742390820000,83806.2,83844.9,83801.9,83841.3,0.0003319999959785491],[1742390880000,83846.3,83912.1,83809.9,83902,0.00035200000274926424],[1742390940000,83904.1,83930.3,83881.2,83897.9,0.000311999989207834],[1742391000000,83896.6,83905.8,83741.6,83829.5,0.0004839999892283231],[1742391060000,83848.6,83935,83765.9,83780.8,0.0004879999905824661],[1742391120000,83772.8,83902,83737,83838.9,0.0005239999736659229],[1742391180000,83829.8,83867.7,83737.1,83737.9,0.0004440000047907233],[1742391240000,83736.5,83771.5,83671.6,83671.6,0.0005039999959990382],[1742391300000,83666.5,83742.7,83644.9,83644.9,0.00046800001291558146],[1742391360000,83656.5,83694.2,83592.8,83636,0.0005039999959990382],[1742391420000,83615.8,83655.1,83584.9,83655.1,0.00046800001291558146],[1742391480000,83655.4,83790.1,83655.4,83766.1,0.0004440000047907233],[1742391540000,83771,83797.6,83760.2,83777,0.0004400000034365803],[1742391600000,83779.2,83900.1,83779.2,83880.2,0.00045200000749900937],[1742391660000,83879.7,83918.4,83828.8,83862.4,0.00043200000072829425],[1742391720000,83863.3,83870.1,83777,83784.6,0.00045200000749900937],[1742391780000,83786.3,83835.9,83782.1,83820,0.000387999985832721],[1742391840000,83820.2,83903.4,83795.3,83895.9,0.0004360000020824373],[1742391900000,83900.1,84058.5,83865.6,84030.5,0.00045200000749900937],[1742391960000,84028.8,84136.4,83957.8,84039.9,0.0005070000188425183],[1742392020000,84031.5,84150,84026.6,84146,0.00041199999395757914],[1742392080000,84144.9,84187.4,84122.9,84129.2,0.00041199999395757914],[1742392140000,84118.8,84161.7,84059.1,84160.1,0.00041599999531172216],[1742392200000,84160.7,84212,84148.8,84165.6,0.00042799999937415123],[1742392260000,84163.8,84198.9,84123.5,84142.2,0.0004039999912492931],[1742392320000,84141,84158.8,84039.2,84128.8,0.0004920000210404396],[1742392380000,84130.4,84208.8,84130.4,84189.8,0.0004560000088531524],[1742392440000,84190.5,84280.4,84190.5,84237.5,0.00042799999937415123],[1742392500000,84236.6,84272.8,84213,84227.2,0.0003600000054575503],[1742392560000,84230.3,84280.4,84218.5,84280.4,0.0003760000108741224],[1742392620000,84279.9,84282.8,84231.3,84238.5,0.00035200000274926424],[1742392680000,84232.4,84254.4,84148.5,84151.2,0.0004079999926034361],[1742392740000,84150.4,84183.3,84059,84060.8,0.0004079999926034361],[1742392800000,84082.3,84170.2,84082.3,84168.2,0.00042799999937415123],[1742392860000,84166.8,84272.6,84166.8,84270.6,0.0005280000041238964],[1742392920000,84269.4,84321.4,84210.9,84254.6,0.0004920000210404396],[1742392980000,84254.5,84321.4,84254,84301.9,0.00039999998989515007],[1742393040000,84303.9,84339.9,84284,84333.9,0.0003440000000409782],[1742393100000,84329.9,84352.5,84299.7,84350.6,0.00039599998854100704],[1742393160000,84347.7,84358.7,84199.3,84234.7,0.0004079999926034361],[1742393220000,84235.7,84281.8,84220.9,84222,0.00039599998854100704],[1742393280000,84222.4,84222.4,84140.9,84187.3,0.00042799999937415123],[1742393340000,84189.9,84318.8,84188.3,84269.8,0.00042799999937415123],[1742393400000,84280.7,84308.6,84231.6,84277.6,0.0003440000000409782],[1742393460000,84278.7,84281.1,84142.8,84195.5,0.000391999987186864],[1742393520000,84194.3,84217.8,84118.4,84118.4,0.0004199999966658652],[1742393580000,84120.1,84150,84028,84031.7,0.00039599998854100704],[1742393640000,84035.8,84080.2,83999.9,84075.5,0.0004600000102072954],[1742393700000,84074.8,84140,84052.6,84067.4,0.0004440000047907233],[1742393760000,84077,84123,84054.4,84121.6,0.0003800000122282654],[1742393820000,84123,84170.6,84116.3,84149.8,0.00039599998854100704],[1742393880000,84144.1,84191.7,84142.8,84166.8,0.00036800000816583633],[1742393940000,84165.9,84265.1,84158.8,84259.7,0.0003239999932702631],[1742394000000,84260,84301.1,84229.3,84258.7,0.0004239999980200082],[1742394060000,84255.4,84264.9,84181,84248.3,0.0004239999980200082],[1742394120000,84248,84267.3,84174.9,84204.1,0.0003239999932702631],[1742394180000,84210.8,84221.5,84137.1,84142.8,0.00033999999868683517],[1742394240000,84143.4,84160.4,84089.7,84101.6,0.0004039999912492931],[1742394300000,84104.8,84140.3,84046.6,84127,0.0003279999946244061],[1742394360000,84117.5,84138.4,84055.8,84057.9,0.00039999998989515007],[1742394420000,84053.9,84058.7,83974.8,84031,0.0003800000122282654],[1742394480000,84034,84042.7,84012.5,84025.4,0.00038400001358240843],[1742394540000,84035.1,84049.4,83923.3,83938.2,0.0004039999912492931],[1742394600000,83930.4,83967.8,83841.3,83861.3,0.00047599998652003706],[1742394660000,83843.8,83940.7,83837.1,83860.2,0.0004360000020824373],[1742394720000,83863.2,83967.1,83863.2,83937,0.0004600000102072954],[1742394780000,83938.2,84008.7,83932.5,83980.4,0.0004400000034365803],[1742394840000,83980.6,84006.4,83952.1,83980.6,0.0004199999966658652],[1742394900000,83973.3,84064.6,83973.3,83994.4,0.00046800001291558146],[1742394960000,83993.5,84080.4,83982.9,84057.3,0.00042799999937415123],[1742395020000,84067,84162.4,84062.8,84150.2,0.0004360000020824373],[1742395080000,84150.2,84202.4,84086.4,84094.9,0.0004199999966658652],[1742395140000,84098.1,84149,84098.1,84143.1,0.0003640000068116933],[1742395200000,84143.7,84199.8,84134.6,84137.9,0.0003640000068116933],[1742395260000,84135.9,84159,84047.5,84075.2,0.0004400000034365803],[1742395320000,84076.2,84158.7,84060.3,84157.1,0.0004400000034365803],[1742395380000,84163,84188.2,84108.5,84175.2,0.0003760000108741224],[1742395440000,84174,84195,84110.9,84165.1,0.0004199999966658652],[1742395500000,84169.6,84182.6,84109.6,84139.7,0.0004199999966658652],[1742395560000,84142.1,84150.6,84100.6,84148.3,0.00039599998854100704],[1742395620000,84140.4,84177.6,84123.4,84173.7,0.00041199999395757914],[1742395680000,84173,84218.8,84163.1,84208.3,0.00041599999531172216],[1742395740000,84207.2,84222.7,84183.9,84191.8,0.0003319999959785491],[1742395800000,84194.8,84241.7,84175.5,84222.8,0.0004199999966658652],[1742395860000,84228.5,84259.8,84218.7,84223.6,0.0004440000047907233],[1742395920000,84224.7,84224.7,84158.1,84176.3,0.0004199999966658652],[1742395980000,84191.1,84213.8,84175.6,84183.7,0.00038400001358240843],[1742396040000,84186.3,84217,84158.5,84161.4,0.00038400001358240843],[1742396100000,84166.9,84202.8,84150.3,84184.5,0.00037200000951997936],[1742396160000,84184.3,84219.8,84177.2,84194.1,0.0003279999946244061],[1742396220000,84196.9,84259.7,84191.4,84250.7,0.000387999985832721],[1742396280000,84248.5,84262.1,84241.5,84261.3,0.00027600000612437725],[1742396340000,84260.5,84293.3,84248.4,84275.9,0.0003480000013951212],[1742396400000,84273.8,84331.4,84248.1,84316.5,0.0003800000122282654],[1742396460000,84315.7,84339.2,84306.5,84313.3,0.0003640000068116933],[1742396520000,84312.8,84359.2,84312.3,84329.8,0.0004239999980200082],[1742396580000,84329.9,84367.5,84278.9,84291.4,0.0004239999980200082],[1742396640000,84290.9,84311.6,84270.6,84271.8,0.0002880000101868063],[1742396700000,84269.6,84315.9,84269.6,84315.5,0.00033999999868683517],[1742396760000,84311,84362.1,84298.9,84354.3,0.00035200000274926424],[1742396820000,84355,84427.9,84343.9,84365.8,0.0003800000122282654],[1742396880000,84366.4,84399.2,84341.6,84372.3,0.0003640000068116933],[1742396940000,84370.3,84402.2,84356.7,84384.1,0.00030399998649954796],[1742397000000,84383.9,84403.2,84371.8,84395.7,0.00037200000951997936],[1742397060000,84395.9,84447.8,84341.5,84375.2,0.000391999987186864],[1742397120000,84373,84376,84287.5,84290.8,0.000387999985832721],[1742397180000,84291.2,84300,84252.6,84256.1,0.0003319999959785491],[1742397240000,84257.3,84264.7,84181.3,84185.5,0.00033599999733269215],[1742397300000,84198,84248,84198,84244.1,0.0002840000088326633],[1742397360000,84242.6,84273.8,84202.7,84272.7,0.0003800000122282654],[1742397420000,84263.8,84263.8,84125.8,84135.7,0.0004039999912492931],[1742397480000,84139.7,84164.7,84100.3,84114.9,0.000391999987186864],[1742397540000,84113.4,84113.4,84079.6,84101,0.00026000000070780516],[1742397600000,84111.6,84162.3,84106.3,84162.3,0.0003319999959785491],[1742397660000,84165.5,84223.1,84158.5,84219,0.00036800000816583633],[1742397720000,84217.8,84270.1,84216.5,84270.1,0.0002840000088326633],[1742397780000,84268.9,84296.1,84268.9,84278.4,0.00031599999056197703],[1742397840000,84278,84278,84200.4,84200.4,0.0003760000108741224],[1742397900000,84199.6,84239.5,84163.6,84238.2,0.00037200000951997936],[1742397960000,84238,84279.3,84235.4,84279.3,0.0003760000108741224],[1742398020000,84274.6,84301.5,84274.1,84290.2,0.00019999999494757503],[1742398080000,84292.4,84297.4,84249.2,84284.8,0.000311999989207834],[1742398140000,84286.2,84302.6,84282.5,84293.3,0.00030399998649954796],[1742398200000,84295.8,84313.4,84282,84289.5,0.0003440000000409782],[1742398260000,84291.6,84331.2,84261.7,84328.7,0.00037200000951997936],[1742398320000,84330.6,84354.7,84315.4,84344.5,0.0002680000034160912],[1742398380000,84340.7,84354.1,84324.6,84345.6,0.00035200000274926424],[1742398440000,84345.9,84352.9,84277.4,84303.2,0.0004360000020824373],[1742398500000,84301.8,84314.4,84264.4,84287.8,0.00039999998989515007],[1742398560000,84284.9,84323.3,84271.6,84323.3,0.0003480000013951212],[1742398620000,84323.1,84379.1,84323.1,84340.5,0.00033599999733269215],[1742398680000,84340.2,84420.8,84339.7,84410.2,0.00038400001358240843],[1742398740000,84410.1,84431.1,84371.4,84387.3,0.00036800000816583633],[1742398800000,84387.3,84451.4,84386.3,84451.4,0.0004239999980200082],[1742398860000,84435.4,84484.4,84435.4,84465.9,0.0004039999912492931],[1742398920000,84466.4,84631.4,84465.1,84621.5,0.0004920000210404396],[1742398980000,84624.2,84697.4,84605.9,84675.3,0.0003760000108741224],[1742399040000,84665.9,84678.9,84613.9,84667,0.0004239999980200082],[1742399100000,84666.6,84752.7,84663.4,84683.1,0.0004199999966658652],[1742399160000,84684.1,84684.1,84564.2,84575.2,0.0004560000088531524],[1742399220000,84584.9,84617.9,84555.5,84566.1,0.000387999985832721],[1742399280000,84567,84590.9,84530.4,84567.8,0.0004039999912492931],[1742399340000,84569.4,84690.4,84569.4,84665.6,0.0004600000102072954],[1742399400000,84674.4,84737.9,84672.2,84697.3,0.0004199999966658652],[1742399460000,84702.1,84734,84702.1,84705.6,0.000391999987186864],[1742399520000,84706.7,84728.4,84661.9,84728.4,0.000391999987186864],[1742399580000,84729.3,84835.8,84721.9,84815.8,0.000391999987186864],[1742399640000,84815.4,84863,84791.3,84791.3,0.00039999998989515007],[1742399700000,84793.9,84830.4,84764.7,84776.2,0.00039599998854100704],[1742399760000,84775.3,84826.4,84716,84739.3,0.0004079999926034361],[1742399820000,84740.8,84757.2,84687.6,84715.8,0.00033999999868683517],[1742399880000,84711.9,84712,84676.2,84686.3,0.0003319999959785491],[1742399940000,84686.8,84724.4,84685.3,84708.4,0.00031999999191612005],[1742400000000,84707.1,84799.6,84682.3,84682.3,0.0004079999926034361],[1742400060000,84682.9,84723.8,84668.5,84671.7,0.00037200000951997936],[1742400120000,84668.3,84679.4,84629.6,84649.6,0.000387999985832721],[1742400180000,84649.7,84655.2,84611.2,84622.1,0.00039599998854100704],[1742400240000,84621.6,84621.6,84560.9,84560.9,0.0003760000108741224],[1742400300000,84556.5,84565.6,84527.8,84531.6,0.00043200000072829425],[1742400360000,84532.4,84572.4,84530.5,84561.4,0.0004440000047907233],[1742400420000,84563.4,84648.9,84542.4,84645.6,0.00041599999531172216],[1742400480000,84647.6,84754.7,84644.8,84754.7,0.000391999987186864],[1742400540000,84756.9,84781.3,84725.9,84725.9,0.0004440000047907233],[1742400600000,84724.3,84781.4,84716.8,84720.8,0.0004560000088531524],[1742400660000,84721,84781.7,84721,84726,0.00041599999531172216],[1742400720000,84727.8,84748.8,84532.5,84532.5,0.0004600000102072954],[1742400780000,84529.5,84538.1,84473.4,84535,0.0004720000142697245],[1742400840000,84534.3,84546.4,84483.1,84506.9,0.00041599999531172216],[1742400900000,84506.5,84511.7,84442.5,84479.6,0.00039599998854100704],[1742400960000,84479.9,84481.4,84447.6,84467.5,0.00036800000816583633],[1742401020000,84467.2,84477.9,84460.8,84474.9,0.00031999999191612005],[1742401080000,84475.7,84504.1,84445,84504.1,0.0003800000122282654],[1742401140000,84518.1,84595.4,84511,84587.4,0.0004199999966658652],[1742401200000,84589.4,84646.9,84536.6,84645.4,0.00041599999531172216],[1742401260000,84643.4,84673,84607.9,84643.9,0.0003760000108741224],[1742401320000,84633.4,84732.2,84633.4,84724.1,0.00043200000072829425],[1742401380000,84726.6,84780.5,84722.4,84755,0.00039599998854100704],[1742401440000,84749.8,84756.1,84660.3,84683.2,0.0004360000020824373],[1742401500000,84686.7,84706.5,84653.8,84669.6,0.0003480000013951212],[1742401560000,84670.6,84683,84653.9,84674.8,0.0003480000013951212],[1742401620000,84672.3,84694.7,84661.8,84661.8,0.0004039999912492931],[1742401680000,84671.1,84675,84622.2,84624.3,0.00035600000410340726],[1742401740000,84626.9,84676.6,84621.4,84652.8,0.00027600000612437725],[1742401800000,84650.6,84689.9,84629.7,84641.8,0.00039999998989515007],[1742401860000,84635.9,84635.9,84566.9,84578.6,0.00037200000951997936],[1742401920000,84580.6,84614.4,84562,84578.4,0.000391999987186864],[1742401980000,84588.9,84593.4,84523.5,84527.1,0.000387999985832721],[1742402040000,84526.3,84536.3,84484.2,84502.3,0.0004039999912492931],[1742402100000,84502.8,84545.2,84484.7,84484.7,0.00041199999395757914],[1742402160000,84484.9,84502.3,84471.2,84481.7,0.0003640000068116933],[1742402220000,84481.6,84481.7,84424.5,84424.5,0.00033599999733269215],[1742402280000,84412.3,84464.9,84412.3,84446,0.0004039999912492931],[1742402340000,84447.6,84487.4,84447.6,84465.6,0.0003600000054575503],[1742402400000,84465.7,84508.6,84448.4,84507.2,0.00038400001358240843],[1742402460000,84507.1,84541.4,84486.4,84492.3,0.00031599999056197703],[1742402520000,84491.8,84500,84484.9,84495,0.00035200000274926424],[1742402580000,84496.2,84496.2,84469,84470.1,0.00027200000477023423],[1742402640000,84466.9,84466.9,84433.1,84444.9,0.00035200000274926424],[1742402700000,84445.2,84492.6,84444.7,84451.5,0.0003600000054575503],[1742402760000,84458.6,84531.9,84457.1,84530.3,0.00036800000816583633],[1742402820000,84530.6,84574.9,84529.3,84569.4,0.0002880000101868063],[1742402880000,84570.3,84610.3,84561.7,84606.7,0.00038400001358240843],[1742402940000,84605.4,84605.5,84524.6,84532.4,0.0003600000054575503],[1742403000000,84531.9,84555.4,84517.3,84523.1,0.0003640000068116933],[1742403060000,84523,84526,84446,84463.6,0.0003480000013951212],[1742403120000,84466.7,84548.2,84457.4,84547.4,0.00041599999531172216],[1742403180000,84544,84595.5,84537.4,84575.2,0.000391999987186864],[1742403240000,84575.1,84610.4,84563.4,84597.3,0.0003480000013951212],[1742403300000,84597.3,84623.7,84545.8,84560.4,0.000391999987186864],[1742403360000,84560.6,84560.7,84534.9,84536.4,0.0003480000013951212],[1742403420000,84535.4,84572.4,84513.1,84570.3,0.0003800000122282654],[1742403480000,84575.7,84579.7,84553,84576.2,0.0003760000108741224],[1742403540000,84575.6,84576.6,84549,84556.8,0.0003480000013951212],[1742403600000,84556.8,84601.3,84545.8,84596,0.000387999985832721],[1742403660000,84602.9,84602.9,84545.9,84551.3,0.0003600000054575503],[1742403720000,84551.9,84552.2,84494.8,84503.4,0.00035200000274926424],[1742403780000,84503,84533.4,84488.4,84533.4,0.0003239999932702631],[1742403840000,84523.9,84569.4,84519.4,84558.3,0.0004079999926034361],[1742403900000,84570.1,84645.8,84562.9,84620.4,0.0003760000108741224],[1742403960000,84632.8,84677.4,84579.1,84659.9,0.00039599998854100704],[1742404020000,84678.9,84680.9,84619.5,84620.4,0.0004360000020824373],[1742404080000,84620.7,84652,84602.4,84643.7,0.0003800000122282654],[1742404140000,84644.9,84653.4,84615.8,84645.7,0.00035200000274926424],[1742404200000,84640.2,84674.9,84629.3,84663.4,0.00041599999531172216],[1742404260000,84664.9,84691.6,84660.1,84660.1,0.00033599999733269215],[1742404320000,84658.5,84687.3,84560.4,84563.8,0.0004199999966658652],[1742404380000,84560.5,84568,84537.4,84537.9,0.0002800000074785203],[1742404440000,84537.5,84537.5,84497.1,84516.8,0.0003600000054575503],[1742404500000,84517.2,84569.9,84508.2,84566.3,0.00041199999395757914],[1742404560000,84564.5,84587.5,84527.7,84553.5,0.0003319999959785491],[1742404620000,84557.2,84610.3,84553.8,84598.9,0.00033599999733269215],[1742404680000,84599.9,84609.4,84584.2,84602.4,0.00035600000410340726],[1742404740000,84600.3,84645.3,84591.1,84591.1,0.00038400001358240843],[1742404800000,84592.1,84621.8,84579.7,84615.6,0.00037200000951997936],[1742404860000,84615.8,84647.9,84600.3,84601.9,0.00031599999056197703],[1742404920000,84601,84635.9,84582.9,84593,0.0003640000068116933],[1742404980000,84593.2,84607.3,84590.5,84593.9,0.0003239999932702631],[1742405040000,84593.9,84603,84577.6,84577.8,0.00029200001154094934],[1742405100000,84583.3,84584.4,84558,84558,0.000311999989207834],[1742405160000,84544.3,84555.7,84520.7,84535.4,0.0003600000054575503],[1742405220000,84534.9,84541.2,84517.6,84522.2,0.00031999999191612005],[1742405280000,84521.8,84522.2,84506.4,84509.8,0.0003239999932702631],[1742405340000,84509.6,84512.5,84459.2,84460.6,0.0002640000020619482],[1742405400000,84462.7,84471.4,84433.5,84438,0.00037200000951997936],[1742405460000,84438.3,84438.3,84311.3,84311.3,0.00039599998854100704],[1742405520000,84311.6,84314.9,84259.8,84302.7,0.0004440000047907233],[1742405580000,84304.2,84304.2,84276.8,84287.4,0.0003600000054575503],[1742405640000,84283,84296.8,84274.6,84277.5,0.000311999989207834],[1742405700000,84276.4,84378.4,84275.3,84299.8,0.00041599999531172216],[1742405760000,84307.6,84311.3,84237.1,84245.5,0.00042799999937415123],[1742405820000,84251.5,84261.7,84180.7,84194,0.00039999998989515007],[1742405880000,84192.4,84201.9,84111.9,84148.6,0.0004239999980200082],[1742405940000,84149.3,84168.6,84126.8,84133.3,0.0003650000144261867],[1742406000000,84131,84494.9,84018.7,84286.2,0.0006409999914467335],[1742406060000,84295.1,84295.1,84110.9,84177.2,0.0005080000264570117],[1742406120000,84175.2,84228.4,84076.9,84087.2,0.0005159999709576368],[1742406180000,84106.5,84112.1,84030.2,84061.7,0.0005000000237487257],[1742406240000,84055.8,84062.9,83957,83962.6,0.00042799999937415123],[1742406300000,83961.8,83994.5,83859.8,83919.9,0.0004560000088531524],[1742406360000,83924.7,83952.2,83841.8,83856.3,0.00048499999684281647],[1742406420000,83856.3,83869.8,83757.4,83828.3,0.00046800001291558146],[1742406480000,83840.2,83995,83837.2,83961.7,0.0004720000142697245],[1742406540000,83960.7,84000.9,83929.8,83986.9,0.00041599999531172216],[1742406600000,83984.9,84119.9,83984.9,84051.8,0.0004720000142697245],[1742406660000,84050.1,84134.6,84026.5,84132.8,0.00047599998652003706],[1742406720000,84129.7,84143.3,84072.3,84073.4,0.000387999985832721],[1742406780000,84083.3,84084.5,84029.4,84062.2,0.00043200000072829425],[1742406840000,84058.9,84099.6,84057.9,84099.6,0.00039999998989515007],[1742406900000,84105.2,84112.6,84043.6,84043.6,0.00036800000816583633],[1742406960000,84049.9,84210.7,84035.3,84206.2,0.00041199999395757914],[1742407020000,84205.9,84214.2,84126,84135.1,0.00043200000072829425],[1742407080000,84135.8,84170,84049.2,84126.5,0.0004400000034365803],[1742407140000,84125.9,84210.5,84088,84210.5,0.0004600000102072954],[1742407200000,84189.4,84902.6,84036.1,84525.1,0.00152299995534122],[1742407260000,84518.9,84650.3,84281.5,84326.9,0.0006730000022798777],[1742407320000,84320.3,84356.1,84077.4,84104.3,0.0005569999921135604],[1742407380000,84103,84387.9,84017.4,84226.4,0.0006319999811239541],[1742407440000,84223.7,84314.1,84144.3,84157.3,0.0005520000122487545],[1742407500000,84169.2,84171.6,83825,83916.6,0.0005719999899156392],[1742407560000,83905.7,83905.7,83566.2,83566.2,0.0005719999899156392],[1742407620000,83571.9,83978.4,83565.4,83914.5,0.0006600000197067857],[1742407680000,83930.8,84108.4,83871.5,83886.3,0.0005600000149570405],[1742407740000,83882.7,84142.4,83862.5,84044.5,0.0005319999763742089],[1742407800000,84045.5,84309.5,84045.5,84278.1,0.0005959999980404973],[1742407860000,84284.2,84488.1,84284.2,84326,0.0006000000284984708],[1742407920000,84333.3,84602.4,84318.9,84536.3,0.000547999981790781],[1742407980000,84544.4,84647.3,84459.6,84478.7,0.0005239999736659229],[1742408040000,84498.9,84633,84476.8,84494.6,0.0005000000237487257],[1742408100000,84498.8,84703.6,84498.8,84694.6,0.0005080000264570117],[1742408160000,84694.6,84820.1,84661.5,84776.5,0.0004959999932907522],[1742408220000,84779.7,84798.9,84692,84692,0.0004560000088531524],[1742408280000,84702.1,84734.8,84611.8,84626.2,0.0005080000264570117],[1742408340000,84625,84701.3,84503,84505.3,0.000539999979082495],[1742408400000,84496.6,84498,84301.8,84327.8,0.0005039999959990382],[1742408460000,84336,84378.1,84232.3,84284.2,0.0005119999987073243],[1742408520000,84286.2,84506.9,84285.6,84501.6,0.0004799999878741801],[1742408580000,84491.2,84493.9,84351.2,84397.9,0.0005360000068321824],[1742408640000,84398.1,84482,84361.4,84370.4,0.00048499999684281647],[1742408700000,84361.9,84465.9,84351.4,84365.3,0.0005639999872073531],[1742408760000,84359.5,84426,84237.7,84267.4,0.0005119999987073243],[1742408820000,84266.4,84382.7,84259.6,84370.4,0.00044800000614486635],[1742408880000,84361.7,84386.9,84195.4,84221.9,0.0005440000095404685],[1742408940000,84218,84236.4,84138.1,84236.4,0.00046800001291558146],[1742409000000,84231,84414,84225.9,84314,0.00046400001156143844],[1742409060000,84322.3,84551.3,84322.3,84538.4,0.0004799999878741801],[1742409120000,84535.8,84645.7,84511.7,84606.9,0.0004839999892283231],[1742409180000,84626.1,84701.9,84495.3,84502.6,0.0006520000169984996],[1742409240000,84489.3,84526.1,84405.7,84521.5,0.0004920000210404396],[1742409300000,84522.8,84562.3,84423.7,84423.7,0.0004799999878741801],[1742409360000,84438.9,84516.4,84332.8,84435.2,0.0005089999758638442],[1742409420000,84437.5,84586.4,84437.5,84555,0.00045200000749900937],[1742409480000,84557.8,84557.8,84363.4,84399.6,0.0004720000142697245],[1742409540000,84411.3,84422.2,84315.9,84365.8,0.0005159999709576368],[1742409600000,84373.1,84409.2,84268.2,84268.2,0.0005760000203736126],[1742409660000,84274.1,84503.5,84271.5,84472.6,0.0004560000088531524],[1742409720000,84484.4,84526.7,84407.5,84507.4,0.0004720000142697245],[1742409780000,84509.1,84570.4,84472.4,84534.8,0.00046400001156143844],[1742409840000,84533.5,84634.8,84532.4,84570.6,0.00046800001291558146],[1742409900000,84570.9,84700.4,84570.9,84603,0.0005159999709576368],[1742409960000,84606.4,84606.4,84424.2,84466.2,0.0005080000264570117],[1742410020000,84477.2,84526.8,84434.9,84495,0.0004920000210404396],[1742410080000,84487.8,84636.3,84484.5,84617.2,0.00046800001291558146],[1742410140000,84618.2,84684.6,84559,84650.9,0.00044800000614486635],[1742410200000,84656,84728.3,84645.1,84696.4,0.0004400000034365803],[1742410260000,84695.9,84743.1,84662,84743.1,0.00044800000614486635],[1742410320000,84761.9,84952,84744.6,84952,0.0004970000009052455],[1742410380000,84952,85402.5,84932.4,85388.7,0.0006060000159777701],[1742410440000,85378.2,85411.5,85198.8,85299.4,0.0006520000169984996],[1742410500000,85301.2,85489.4,85211.8,85465,0.0006040000007487833],[1742410560000,85485.1,85669.8,85481.5,85634.7,0.0006559999892488122],[1742410620000,85635.9,85762,85598.9,85698.8,0.000547999981790781],[1742410680000,85692.7,85813.6,85692.7,85753.1,0.0005360000068321824],[1742410740000,85752.8,85856.9,85590.2,85619.6,0.0005840000230818987],[1742410800000,85615.9,85886.7,85559.4,85572.1,0.0008079999824985862],[1742410860000,85565.3,85565.5,85440,85442.9,0.0005360000068321824],[1742410920000,85434.6,85547.4,85375.9,85454.9,0.0006079999729990959],[1742410980000,85453.2,85661.6,85353.6,85631.4,0.0006000000284984708],[1742411040000,85640.2,85673.1,85484.1,85500,0.0005119999987073243],[1742411100000,85500.5,85627.1,85403.7,85565.9,0.0005239999736659229],[1742411160000,85548.3,85739.9,85528.1,85698.4,0.0005200000014156103],[1742411220000,85694.9,85772.9,85653.2,85766.3,0.0005319999763742089],[1742411280000,85756.9,85905.4,85748.4,85881.1,0.0005119999987073243],[1742411340000,85894.8,85939.4,85805.9,85829.6,0.0005559999844990671],[1742411400000,85819.4,85922.7,85675.5,85684.9,0.000547999981790781],[1742411460000,85676.4,85757.1,85554.8,85558.3,0.0005039999959990382],[1742411520000,85558.5,85602.4,85423.7,85509.2,0.0005039999959990382],[1742411580000,85507.1,85553.2,85463.3,85463.5,0.00046400001156143844],[1742411640000,85466.2,85706.9,85461.5,85683.4,0.00047599998652003706],[1742411700000,85686.9,85719.6,85578.6,85608.9,0.0005080000264570117],[1742411760000,85611.3,85662.6,85556,85565.4,0.00047599998652003706],[1742411820000,85556.4,85614.1,85527.8,85545.3,0.00042799999937415123],[1742411880000,85546.9,85692.4,85488.4,85495.9,0.0004879999905824661],[1742411940000,85490.2,85632.4,85490.2,85581.8,0.00046400001156143844],[1742412000000,85582.8,85588.4,85358.6,85368,0.0005559999844990671],[1742412060000,85360.3,85360.3,85235.3,85316.9,0.0005280000041238964],[1742412120000,85337.9,85355.6,85230.7,85252.9,0.0004360000020824373],[1742412180000,85263.4,85280.1,85091,85232.3,0.0005440000095404685],[1742412240000,85232.5,85232.5,85147.4,85209.8,0.00045200000749900937],[1742412300000,85211.5,85278.2,85151.3,85234,0.0005080000264570117],[1742412360000,85237.4,85238,85139,85139.7,0.00045200000749900937],[1742412420000,85135.6,85135.6,84957.2,84991.8,0.0005520000122487545],[1742412480000,84992,85184.9,84992,85025.5,0.00045200000749900937],[1742412540000,85027.9,85030,84967,84995.6,0.0004560000088531524],[1742412600000,84996.6,85125.4,84982.6,85102.9,0.0004440000047907233],[1742412660000,85105.5,85210.2,85060.9,85082,0.0004560000088531524],[1742412720000,85089.6,85193,85057.2,85146.5,0.0005080000264570117],[1742412780000,85154.3,85284.9,85154.3,85242.6,0.0004360000020824373],[1742412840000,85245.7,85292.4,85140.7,85182.9,0.0005080000264570117],[1742412900000,85190.3,85248.9,85084.8,85160.1,0.00046400001156143844],[1742412960000,85159.7,85268.9,85131.7,85244.2,0.00044800000614486635],[1742413020000,85257.6,85266.4,85187.9,85202.8,0.00044800000614486635],[1742413080000,85218.1,85440.5,85215.5,85387,0.00046800001291558146],[1742413140000,85384.9,85421.4,85260.2,85297.4,0.00046800001291558146],[1742413200000,85297.3,85405.9,85274,85378.9,0.00045200000749900937],[1742413260000,85394.1,85469.9,85394.1,85458.7,0.00047599998652003706],[1742413320000,85458.3,85469,85403.9,85429.6,0.00039999998989515007],[1742413380000,85438.6,85476.3,85322.5,85327.3,0.0004600000102072954],[1742413440000,85326.9,85462.1,85326.9,85448.6,0.00041599999531172216],[1742413500000,85454.7,85460.1,85399.2,85433.3,0.00041199999395757914],[1742413560000,85420,85430.5,85324.6,85346.7,0.0004839999892283231],[1742413620000,85340.1,85426.8,85332.3,85409.1,0.00044800000614486635],[1742413680000,85400.7,85460.3,85345.3,85403.6,0.0004239999980200082],[1742413740000,85402.9,85412.5,85347.1,85348.1,0.0004239999980200082],[1742413800000,85329,85348.3,85157.8,85174.4,0.0004879999905824661],[1742413860000,85172.9,85242.1,85134.4,85227.4,0.0004560000088531524],[1742413920000,85211.1,85263.9,85209.6,85244.1,0.00039999998989515007],[1742413980000,85242.6,85389.2,85227.7,85354.2,0.00036800000816583633],[1742414040000,85350.5,85369.3,85297.3,85334.8,0.00047599998652003706],[1742414100000,85314.9,85314.9,85177.4,85239.6,0.00043200000072829425],[1742414160000,85244.7,85306,85219.9,85302.6,0.0004039999912492931],[1742414220000,85302.2,85324.7,85232.2,85232.2,0.00045200000749900937],[1742414280000,85236.1,85356.3,85236.1,85302.9,0.00043200000072829425],[1742414340000,85307.3,85444.1,85305.1,85430.2,0.0004799999878741801],[1742414400000,85435.1,85500.9,85434.3,85481.2,0.00037200000951997936],[1742414460000,85477.5,85490.4,85449.8,85464.4,0.0004039999912492931],[1742414520000,85463.6,85536.6,85463.6,85527.7,0.0003800000122282654],[1742414580000,85536.1,85692.9,85508.5,85684.9,0.0004039999912492931],[1742414640000,85684.2,85716.8,85653.5,85693.2,0.00039999998989515007],[1742414700000,85692.1,85729.9,85642.8,85723.1,0.000387999985832721],[1742414760000,85723.6,85804.9,85714.5,85737.7,0.00039999998989515007],[1742414820000,85735.3,85757.4,85661.4,85674.7,0.00037200000951997936],[1742414880000,85672.9,85690.8,85618.4,85621.3,0.0003760000108741224],[1742414940000,85621.4,85664.8,85580.9,85596.5,0.0003760000108741224],[1742415000000,85598.4,85661.2,85586.9,85633.5,0.00029600001289509237],[1742415060000,85628.9,85706.7,85628.7,85699.4,0.0003279999946244061],[1742415120000,85699.3,85699.4,85603.1,85617,0.0003000000142492354],[1742415180000,85616.2,85645.4,85610.1,85634.6,0.00029200001154094934],[1742415240000,85634.7,85638.7,85607.6,85607.6,0.00026000000070780516],[1742415300000,85608.1,85708.4,85608.1,85708.4,0.00021600000036414713],[1742415360000,85704.4,85801.5,85703.9,85782.2,0.0003279999946244061],[1742415420000,85776.3,85802.6,85732.1,85787.2,0.000391999987186864],[1742415480000,85784.6,85844.2,85777.9,85835,0.0003760000108741224],[1742415540000,85842.6,85848.3,85811.4,85812.6,0.0002680000034160912],[1742415600000,85812.4,85818.7,85753.8,85766,0.00022000000171829015],[1742415660000,85762.7,85817,85762.7,85806.1,0.0003279999946244061],[1742415720000,85806.2,85814,85790.2,85799.2,0.0003239999932702631],[1742415780000,85798.3,85798.3,85667.2,85673.4,0.00036800000816583633],[1742415840000,85673.4,85718.3,85668.9,85713.4,0.00035200000274926424],[1742415900000,85710.3,85714.2,85706.1,85708.5,0.00018000000272877514],[1742415960000,85708.4,85770.5,85706.5,85749.1,0.0002880000101868063],[1742416020000,85747,85747,85707.6,85709.7,0.00013600000238511711],[1742416080000,85709.9,85761,85709.7,85733.9,0.0003319999959785491],[1742416140000,85733.4,85771.8,85682.3,85682.8,0.00029600001289509237],[1742416200000,85682.2,85697.2,85651.7,85652.4,0.00030399998649954796],[1742416260000,85656.1,85656.1,85615.1,85615.1,0.00026000000070780516],[1742416320000,85602.4,85603.1,85558.2,85559.9,0.0003800000122282654],[1742416380000,85560.9,85596.9,85551.5,85596.9,0.00035600000410340726],[1742416440000,85599.1,85601.4,85562.6,85574.3,0.0003239999932702631],[1742416500000,85572.7,85629.7,85568.6,85606.9,0.000311999989207834],[1742416560000,85614,85617.8,85526,85528.3,0.0003640000068116933],[1742416620000,85532.7,85541,85468.6,85479.6,0.00035200000274926424],[1742416680000,85481.1,85524.8,85475,85501.8,0.0003480000013951212],[1742416740000,85501.9,85503.6,85410.8,85430.5,0.000391999987186864],[1742416800000,85431.4,85443.3,85399.2,85400.4,0.0003000000142492354],[1742416860000,85407.3,85418.9,85400.4,85409,0.0001880000054370612],[1742416920000,85410.9,85429.1,85388.1,85405.8,0.0002519999979995191],[1742416980000,85407.3,85453.8,85407.3,85437.5,0.00029200001154094934],[1742417040000,85440.3,85443.7,85363.2,85384.1,0.00029600001289509237],[1742417100000,85383.9,85383.9,85326.2,85348.3,0.0003640000068116933],[1742417160000,85348.6,85362.1,85313.1,85316.1,0.0002840000088326633],[1742417220000,85334.1,85361.2,85331.2,85347.2,0.00033599999733269215],[1742417280000,85346.6,85355.1,85331.5,85337.3,0.00021600000036414713],[1742417340000,85337,85337,85243.8,85258.4,0.000387999985832721],[1742417400000,85266,85379.4,85264.7,85354.9,0.0003279999946244061],[1742417460000,85355.2,85355.2,85327.5,85329.2,0.00023600000713486224],[1742417520000,85328.6,85328.9,85293.4,85295.3,0.00025599999935366213],[1742417580000,85294.6,85294.6,85273.9,85289.6,0.00020799999765586108],[1742417640000,85289.2,85289.6,85232.9,85238.6,0.0003319999959785491],[1742417700000,85238.3,85253.8,85195,85253.8,0.00031999999191612005],[1742417760000,85250.1,85250.1,85194.6,85200.1,0.00031999999191612005],[1742417820000,85202.4,85282.1,85194.9,85278.1,0.0003480000013951212],[1742417880000,85261,85334.8,85261,85321.9,0.0003000000142492354],[1742417940000,85322.4,85343.7,85321.9,85343.7,0.000311999989207834],[1742418000000,85341.6,85401.7,85329.1,85401.7,0.00029200001154094934],[1742418060000,85404,85453,85391.5,85415.4,0.0003000000142492354],[1742418120000,85417.4,85461,85409.4,85412.6,0.0003000000142492354],[1742418180000,85412.1,85463.8,85410.7,85442.9,0.0003000000142492354],[1742418240000,85442.4,85449.9,85407.9,85439.3,0.0003480000013951212],[1742418300000,85440.4,85462.4,85407.9,85457.1,0.00035200000274926424],[1742418360000,85456.9,85461.7,85412.3,85417.2,0.00029600001289509237],[1742418420000,85419,85440.6,85402.4,85421.2,0.00033999999868683517],[1742418480000,85442.8,85482.5,85442.8,85462.7,0.0002479999966453761],[1742418540000,85462.6,85483.5,85461.8,85479.2,0.00036800000816583633],[1742418600000,85480.8,85500.1,85450.2,85463.5,0.0003800000122282654],[1742418660000,85462.8,85467.3,85412.7,85414.5,0.0003480000013951212],[1742418720000,85414.3,85460,85412.2,85460,0.0003480000013951212],[1742418780000,85459.9,85521.5,85455.9,85514.2,0.00033599999733269215],[1742418840000,85514.7,85552.3,85487.8,85537.8,0.0003480000013951212],[1742418900000,85535.8,85724.9,85530.7,85714.7,0.000387999985832721],[1742418960000,85699.5,85699.5,85644.3,85645.5,0.0002800000074785203],[1742419020000,85647.5,85772.9,85641.5,85728.7,0.0003760000108741224],[1742419080000,85730.2,85758.7,85717.1,85737,0.00036800000816583633],[1742419140000,85720.8,85725.5,85682,85682,0.00023999999393709004],[1742419200000,85682,85763.9,85682,85762.7,0.0002280000044265762],[1742419260000,85762.3,85817.6,85745.3,85804.3,0.00027200000477023423],[1742419320000,85804.7,85818.5,85800.8,85818.5,0.0001880000054370612],[1742419380000,85819,85912.4,85817.2,85895.3,0.0002680000034160912],[1742419440000,85894,85894,85709.2,85711.9,0.000391999987186864],[1742419500000,85712.6,85725.4,85651.7,85674.1,0.00037200000951997936],[1742419560000,85673.6,85687.8,85629.1,85629.1,0.000307999987853691],[1742419620000,85629,85676.6,85628.7,85650.4,0.0002519999979995191],[1742419680000,85650.2,85725.9,85650.2,85725.9,0.00029200001154094934],[1742419740000,85725.4,85725.7,85630.6,85631.5,0.00029200001154094934],[1742419800000,85632.3,85721,85621.3,85712.9,0.00027600000612437725],[1742419860000,85712.4,85743.4,85662.8,85662.8,0.00027600000612437725],[1742419920000,85656.8,85696.3,85626.8,85687.8,0.0002119999990100041],[1742419980000,85686.5,85789.2,85681.5,85771.9,0.0003440000000409782],[1742420040000,85766.8,85789.4,85733.9,85788.1,0.00031999999191612005],[1742420100000,85787.1,85821.3,85787,85794.4,0.000195999993593432],[1742420160000,85794.3,85794.4,85757.5,85790.3,0.000311999989207834],[1742420220000,85789.1,85797.8,85734.4,85736.9,0.00030399998649954796],[1742420280000,85760.1,85761.8,85696.4,85702.1,0.0003480000013951212],[1742420340000,85702.6,85728.9,85696.8,85714.6,0.00033599999733269215],[1742420400000,85715.8,85744.8,85654.8,85654.8,0.00019999999494757503],[1742420460000,85653.3,85653.3,85644.6,85647,0.00029200001154094934],[1742420520000,85646.8,85654.9,85597.2,85628.8,0.00033599999733269215],[1742420580000,85629.7,85630.6,85575.8,85575.8,0.0002640000020619482],[1742420640000,85576.2,85586.7,85574.8,85575.8,0.00023600000713486224],[1742420700000,85589.8,85617.3,85589.8,85611.6,0.00029200001154094934],[1742420760000,85611.3,85611.3,85604.4,85606.7,0.00022400000307243317],[1742420820000,85606.9,85608.3,85587.7,85587.9,0.00025599999935366213],[1742420880000,85588,85592.8,85530.4,85581.2,0.00043200000072829425],[1742420940000,85580.7,85613.9,85580.7,85612.9,0.00035600000410340726],[1742421000000,85613.1,85618.4,85591.1,85596.2,0.0003239999932702631],[1742421060000,85599.8,85602.8,85553.4,85558.4,0.00024399999529123306],[1742421120000,85562.4,85564.2,85555,85559.9,0.00023999999393709004],[1742421180000,85559.4,85562.5,85542.9,85555,0.00025599999935366213],[1742421240000,85554.9,85575.1,85550.7,85551.5,0.00022000000171829015],[1742421300000,85552,85561.2,85495.9,85523.7,0.0002640000020619482],[1742421360000,85527.2,85529.6,85487.8,85492.9,0.0003000000142492354],[1742421420000,85492.9,85549.5,85492.9,85549.2,0.00019200000679120421],[1742421480000,85550.9,85567.1,85546.5,85556.4,0.00026000000070780516],[1742421540000,85556.8,85630.3,85544.1,85629.9,0.00029600001289509237],[1742421600000,85630.2,85829,85625.5,85766.7,0.00046400001156143844],[1742421660000,85772.1,85791,85707.9,85716.7,0.0004360000020824373],[1742421720000,85715.7,85842.1,85713.7,85794.8,0.0004239999980200082],[1742421780000,85794.3,85861.2,85781.6,85825,0.0004239999980200082],[1742421840000,85826.6,85880.3,85735.1,85746.3,0.0004199999966658652],[1742421900000,85741.4,85811.5,85736.2,85745.6,0.00036800000816583633],[1742421960000,85745.7,85811.4,85716.9,85798.1,0.0003800000122282654],[1742422020000,85790.7,85810.6,85784.1,85793.6,0.0003000000142492354],[1742422080000,85794.1,85818.3,85791.7,85796.7,0.0002680000034160912],[1742422140000,85792.6,85801.1,85770.1,85770.1,0.00023999999393709004],[1742422200000,85768.8,85801.1,85768.8,85795.8,0.0002479999966453761],[1742422260000,85807.9,85822.9,85796,85822.9,0.0003000000142492354],[1742422320000,85822.7,85822.7,85784.7,85804.4,0.00022400000307243317],[1742422380000,85805.1,85822.4,85796.3,85806.5,0.00027600000612437725],[1742422440000,85808,85870.7,85806.5,85863.4,0.00016799999866634607],[1742422500000,85865.9,85906.2,85865.9,85892.7,0.00023600000713486224],[1742422560000,85890.4,85894.9,85845.4,85846.7,0.000311999989207834],[1742422620000,85847,85945.3,85847,85899.6,0.00033999999868683517],[1742422680000,85899.8,85906.3,85854.4,85854.4,0.0002840000088326633],[1742422740000,85854.4,85859.4,85837.7,85858,0.0001880000054370612],[1742422800000,85858.9,85869.5,85833.6,85845.1,0.00033999999868683517],[1742422860000,85845.6,85845.6,85789.3,85790.8,0.00022000000171829015],[1742422920000,85791.2,85791.2,85736.8,85737,0.00025599999935366213],[1742422980000,85737.9,85814.8,85737.9,85814,0.00029200001154094934],[1742423040000,85814.4,85819.5,85782.1,85788.1,0.00020399999630171806],[1742423100000,85795.3,85824.4,85793.1,85808.6,0.00023999999393709004],[1742423160000,85807.5,85819,85790.1,85801,0.00019999999494757503],[1742423220000,85800.8,85802.3,85757.1,85764.6,0.0003480000013951212],[1742423280000,85764.4,85788.8,85764.4,85781.2,0.00029200001154094934],[1742423340000,85786.5,85806,85778.4,85796.1,0.00029200001154094934],[1742423400000,85800.8,85834.8,85787.9,85825,0.00029200001154094934],[1742423460000,85825.9,85854.3,85824.5,85842.1,0.000311999989207834],[1742423520000,85840.8,85869.7,85831.8,85869.7,0.0002880000101868063],[1742423580000,85870.8,85928.2,85870.2,85909.6,0.00031599999056197703],[1742423640000,85909.2,85924.1,85904.6,85906.9,0.0002800000074785203],[1742423700000,85907.4,85924.3,85903,85905.4,0.0002800000074785203],[1742423760000,85903.5,85960.7,85903.5,85956.7,0.00036800000816583633],[1742423820000,85955.4,85960.1,85931.9,85954.7,0.0003440000000409782],[1742423880000,85954.4,85960.4,85948.3,85956.1,0.0003239999932702631],[1742423940000,85956.1,85959.4,85943.9,85952.2,0.00027600000612437725],[1742424000000,85952.4,85955.3,85944.2,85947,0.0003279999946244061],[1742424060000,85945.4,86186.2,85945.4,86179.5,0.0004560000088531524],[1742424120000,86199.3,86342.5,86162.6,86322,0.0004600000102072954],[1742424180000,86325.4,86421.3,86325.4,86400.2,0.00046400001156143844],[1742424240000,86394.9,86458.4,86328.8,86341,0.00046400001156143844],[1742424300000,86340.3,86500.2,86332.2,86436.7,0.0004600000102072954],[1742424360000,86441.4,86463.9,86356.4,86372.3,0.00041599999531172216],[1742424420000,86370.4,86377.2,86250.8,86368.5,0.00042799999937415123],[1742424480000,86365.5,86453.3,86349.6,86434,0.0004239999980200082],[1742424540000,86435.6,86480.9,86420.5,86470.3,0.00039999998989515007],[1742424600000,86465.2,86465.2,86355.7,86375.1,0.00038400001358240843],[1742424660000,86381.4,86413.3,86361.4,86412.8,0.0003800000122282654],[1742424720000,86421.5,86421.5,86356.7,86358.2,0.0002800000074785203],[1742424780000,86358.4,86362,86305,86305,0.00035200000274926424],[1742424840000,86312.4,86312.4,86196.8,86264.3,0.0003800000122282654],[1742424900000,86261.3,86261.3,86207.7,86214.1,0.00037200000951997936],[1742424960000,86213.6,86235.7,86204,86234.7,0.0004239999980200082],[1742425020000,86236.7,86250,86173.1,86177.4,0.000307999987853691],[1742425080000,86194.9,86198.9,86105.3,86128.1,0.00036800000816583633],[1742425140000,86131.7,86166.3,86131.7,86151.7,0.000307999987853691],[1742425200000,86151.9,86269.1,86151.9,86189.9,0.00039999998989515007],[1742425260000,86198.1,86264.9,86194.4,86263.6,0.00037200000951997936],[1742425320000,86273.7,86286.8,86238.2,86257.2,0.0003440000000409782],[1742425380000,86263.7,86306.5,86233,86282.7,0.0003800000122282654],[1742425440000,86281.4,86404.4,86280.7,86369.3,0.0003640000068116933],[1742425500000,86369,86369.4,86308.1,86308.1,0.00035600000410340726],[1742425560000,86302.2,86343.3,86300.3,86342.8,0.00039599998854100704],[1742425620000,86342.6,86383.4,86331.7,86347.5,0.00031999999191612005],[1742425680000,86346.5,86378.4,86338.7,86342.6,0.0002840000088326633],[1742425740000,86341.5,86401.2,86334.5,86377.4,0.00036800000816583633],[1742425800000,86376.9,86380.5,86285.1,86380.5,0.00035200000274926424],[1742425860000,86380.5,86393.5,86334.8,86347.4,0.000307999987853691],[1742425920000,86347.3,86347.3,86298.6,86339.1,0.0003279999946244061],[1742425980000,86343.1,86382.3,86330.7,86330.7,0.000311999989207834],[1742426040000,86331.2,86331.2,86307.6,86330.3,0.00030399998649954796],[1742426100000,86330,86347.7,86281.9,86281.9,0.0003319999959785491],[1742426160000,86281.4,86301.5,86220.1,86251.6,0.0004600000102072954],[1742426220000,86251.5,86252.3,86211.6,86212,0.00035600000410340726],[1742426280000,86219.8,86224.2,86205.9,86207.6,0.000307999987853691],[1742426340000,86208.4,86260.5,86196.5,86251,0.00033999999868683517],[1742426400000,86248.4,86295.6,86247.9,86286,0.0002519999979995191],[1742426460000,86292,86394.3,86292,86390.9,0.0003239999932702631],[1742426520000,86389.6,86454.8,86389.6,86454.8,0.0003480000013951212],[1742426580000,86461.6,86482.8,86439.8,86473.7,0.0003600000054575503],[1742426640000,86466.6,86468.2,86453.8,86462.5,0.00041199999395757914],[1742426700000,86461.4,86482.7,86446.6,86465.5,0.00033999999868683517],[1742426760000,86467.4,86752.2,86467.4,86752.2,0.0004720000142697245],[1742426820000,86761.2,86780.3,86743.4,86743.4,0.00041199999395757914],[1742426880000,86751,86777.5,86742.9,86760.4,0.000391999987186864],[1742426940000,86762.4,86800.2,86760.9,86785.6,0.00037200000951997936],[1742427000000,86766.6,86796.3,86751.1,86756.6,0.00035200000274926424],[1742427060000,86736.4,86783.7,86732.9,86777.3,0.0003800000122282654],[1742427120000,86777,86909.4,86776.5,86859.9,0.00043200000072829425],[1742427180000,86859.1,86869.1,86819,86854.9,0.00041599999531172216],[1742427240000,86855.4,86866.6,86754,86754,0.00042799999937415123],[1742427300000,86753.7,86758.2,86639.2,86701.6,0.00039599998854100704],[1742427360000,86701.4,86818.8,86690.9,86818.8,0.00041599999531172216],[1742427420000,86818.7,86864.4,86818.7,86839.9,0.00033599999733269215],[1742427480000,86836.2,86874,86836.2,86861.9,0.000391999987186864],[1742427540000,86861.3,86864.2,86804.1,86820.7,0.000387999985832721],[1742427600000,86820.6,86846.9,86748.3,86829.3,0.00043200000072829425],[1742427660000,86831.7,86891.7,86831.1,86882.5,0.00037200000951997936],[1742427720000,86881.4,86955.5,86870.3,86955.5,0.00039599998854100704],[1742427780000,86965.9,86986.6,86962.1,86963.8,0.0004039999912492931],[1742427840000,86963.3,86963.9,86874,86877,0.0005879999953322113],[1742427900000,86878.8,86896.6,86842.8,86885.9,0.0003760000108741224],[1742427960000,86885.3,86885.3,86781.8,86860.2,0.0004039999912492931],[1742428020000,86859.4,86879.8,86820.6,86824.2,0.0003640000068116933],[1742428080000,86828.3,86877.8,86828.3,86850.6,0.00035600000410340726],[1742428140000,86850.4,86854.4,86831.1,86832.7,0.000391999987186864],[1742428200000,86834.4,86842.8,86730.8,86805.4,0.00041199999395757914],[1742428260000,86805.3,86814.7,86771.9,86795.3,0.0005559999844990671],[1742428320000,86789.8,86802.5,86735.4,86758.2,0.0005559999844990671],[1742428380000,86758.8,86829.4,86736.4,86829.4,0.0004039999912492931],[1742428440000,86829.5,86864.8,86779.7,86779.7,0.00037200000951997936],[1742428500000,86778.7,86811.6,86705.8,86741.9,0.00046400001156143844],[1742428560000,86742.4,86754,86723.6,86740.5,0.00041599999531172216],[1742428620000,86744.7,86812.7,86740.8,86800.5,0.0003239999932702631],[1742428680000,86786.3,86859.5,86762.9,86852.6,0.000387999985832721],[1742428740000,86848.9,86849.6,86828.7,86843.7,0.00037200000951997936]]