[[1742342400000,1928.3,1929.3,1927.8,1927.9,0.002193999942392111],[1742342460000,1927.8,1927.8,1926.5,1926.6,0.0009120000177063048],[1742342520000,1926.7,1927.5,1926.3,1927.4,0.0009500000160187483],[1742342580000,1927.3,1927.5,1925.9,1926.1,0.0012890000361949205],[1742342640000,1925.9,1927.6,1925.9,1927.1,0.0017940000398084521],[1742342700000,1927,1929.2,1927,1928.5,0.0016339999856427312],[1742342760000,1928.4,1929.9,1928.4,1929.7,0.0016420000465586782],[1742342820000,1929.6,1929.9,1929.1,1929.3,0.0015200000489130616],[1742342880000,1929.4,1931.1,1928.4,1931.1,0.004947999957948923],[1742342940000,1931.1,1931.6,1930.5,1931.2,0.0016339999856427312],[1742343000000,1931.1,1932.1,1930.4,1930.8,0.0029150000773370266],[1742343060000,1930.7,1931.7,1930.6,1930.7,0.0018619999755173922],[1742343120000,1930.8,1931.1,1930,1930.1,0.0015770000172778964],[1742343180000,1930,1930.6,1929.4,1930.4,0.001538999960757792],[1742343240000,1930.3,1931,1930.3,1930.7,0.001699000014923513],[1742343300000,1930.8,1932,1930.7,1931.8,0.0021089999936521053],[1742343360000,1931.7,1933.7,1931.7,1931.9,0.003949000034481287],[1742343420000,1932.1,1932.8,1931.4,1931.6,0.0033680000342428684],[1742343480000,1931.7,1931.8,1929.2,1930.3,0.0016339999856427312],[1742343540000,1930.4,1931.4,1930.3,1930.8,0.00184299994725734],[1742343600000,1930.7,1931.7,1929.8,1931.3,0.0024399999529123306],[1742343660000,1931.4,1931.7,1930.6,1931,0.0017480000387877226],[1742343720000,1931.1,1933.4,1931,1932.5,0.002781999995931983],[1742343780000,1932.6,1932.6,1931.5,1931.7,0.003872999921441078],[1742343840000,1931.8,1932.5,1930.5,1931.6,0.002242000075057149],[1742343900000,1931.7,1935.1,1931.7,1934.8,0.008332000114023685],[1742343960000,1934.9,1935.8,1934.1,1934.7,0.0051910001784563065],[1742344020000,1934.6,1935.7,1933.9,1935.3,0.0021279999054968357],[1742344080000,1935.4,1936.3,1935.3,1935.9,0.0026599999982863665],[1742344140000,1936,1936.8,1934.8,1934.9,0.002185000106692314],[1742344200000,1934.8,1938.8,1934.8,1938.6,0.01579499989748001],[1742344260000,1938.8,1941.9,1938.7,1941.6,0.005425000097602606],[1742344320000,1941.4,1943.3,1938.9,1939.3,0.007486000191420317],[1742344380000,1939.1,1940.6,1938.8,1939.9,0.0025730000343173742],[1742344440000,1939.8,1940.3,1937.1,1937.4,0.0021250001154839993],[1742344500000,1937.5,1942.3,1937.5,1941.6,0.009162000380456448],[1742344560000,1941.7,1942.5,1940.8,1940.8,0.0029060000088065863],[1742344620000,1940.9,1941.5,1939.8,1939.9,0.0019660000689327717],[1742344680000,1940,1940.7,1939.2,1940.1,0.0034940000623464584],[1742344740000,1940.2,1940.2,1937.8,1938.2,0.0018619999755173922],[1742344800000,1938.3,1939,1937.3,1937.7,0.004641000181436539],[1742344860000,1937.9,1940.1,1937.8,1940.1,0.0035689999349415302],[1742344920000,1940,1940.1,1937,1937,0.0020039998926222324],[1742344980000,1937.2,1937.2,1935.5,1936,0.0014819999923929572],[1742345040000,1935.9,1936.2,1935.1,1935.5,0.0020890000741928816],[1742345100000,1935.6,1937.5,1935.5,1937.5,0.0034169999416917562],[1742345160000,1937.4,1943.6,1937.3,1943.6,0.01447299961000681],[1742345220000,1943.5,1945.6,1942.9,1945,0.0038739999290555716],[1742345280000,1944.9,1945.5,1942.7,1943,0.003918999806046486],[1742345340000,1942.9,1943,1941.4,1941.5,0.0018240000354126096],[1742345400000,1941.6,1943,1941.5,1942.3,0.00406000018119812],[1742345460000,1942.4,1943.7,1942,1943.3,0.002764000091701746],[1742345520000,1943.2,1945.2,1942.7,1943.5,0.004592999815940857],[1742345580000,1943.4,1943.4,1941.8,1942.2,0.002764000091701746],[1742345640000,1942.4,1942.4,1940.6,1940.6,0.0034759999252855778],[1742345700000,1940.5,1941.5,1939.7,1939.8,0.0037879999727010727],[1742345760000,1939.9,1941.4,1939.6,1941.3,0.00216599996201694],[1742345820000,1941.2,1941.3,1938.8,1939.4,0.001310999970883131],[1742345880000,1939.3,1940.7,1939,1940.7,0.0019950000569224358],[1742345940000,1940.8,1942.2,1940.2,1942,0.002394000068306923],[1742346000000,1941.9,1943.8,1941.9,1943.3,0.00216599996201694],[1742346060000,1943.2,1943.2,1940.4,1940.5,0.001917000045068562],[1742346120000,1940.6,1941.5,1940.3,1940.7,0.00184299994725734],[1742346180000,1940.6,1941.6,1940.2,1941.2,0.0019950000569224358],[1742346240000,1941.3,1941.4,1939.2,1939.2,0.0018050000071525574],[1742346300000,1939.5,1940,1938.9,1939.4,0.002449000021442771],[1742346360000,1939.5,1939.6,1938.3,1938.4,0.0012159999459981918],[1742346420000,1938.3,1939.7,1938.3,1939,0.002222999930381775],[1742346480000,1938.9,1939,1936.4,1936.7,0.0017480000387877226],[1742346540000,1936.8,1937.8,1936.6,1937.1,0.002090000081807375],[1742346600000,1937.2,1938.5,1937,1938.4,0.0015960000455379486],[1742346660000,1938.5,1939.2,1937.7,1937.7,0.0008169999928213656],[1742346720000,1937.6,1937.6,1936,1936.3,0.0009879999561235309],[1742346780000,1936.2,1936.6,1935.7,1936,0.0005699999746866524],[1742346840000,1935.8,1935.8,1934.2,1934.2,0.0010260000126436353],[1742346900000,1934.3,1936.4,1934.2,1936.4,0.002174000022932887],[1742346960000,1936.5,1937.1,1935.5,1936.1,0.003275000024586916],[1742347020000,1936,1936.5,1934.9,1936.2,0.0015960000455379486],[1742347080000,1936.1,1936.1,1934.7,1935.8,0.0011020000092685223],[1742347140000,1935.9,1936,1934.7,1934.8,0.001234999974258244],[1742347200000,1934.7,1936,1934.5,1935.6,0.0014059999957680702],[1742347260000,1935.5,1935.9,1934.7,1935,0.002002999885007739],[1742347320000,1934.9,1935.9,1933.6,1935.8,0.0024210000410676003],[1742347380000,1935.7,1935.7,1934,1934.8,0.0015960000455379486],[1742347440000,1934.9,1935.8,1934.9,1935.2,0.0019950000569224358],[1742347500000,1935.5,1935.7,1934.7,1935.4,0.002230999991297722],[1742347560000,1935.3,1937.2,1935.3,1937.1,0.001690999954007566],[1742347620000,1937,1937.2,1935.3,1935.4,0.0012159999459981918],[1742347680000,1935.5,1935.7,1934.5,1934.6,0.001158999977633357],[1742347740000,1934.7,1935,1934,1934.9,0.0008169999928213656],[1742347800000,1935,1936.8,1934.8,1936.8,0.002022000029683113],[1742347860000,1936.6,1936.7,1935.5,1935.5,0.0013490000274032354],[1742347920000,1935.6,1938.1,1935.6,1937.9,0.001766999950632453],[1742347980000,1938,1939.6,1937.9,1939,0.0015579999890178442],[1742348040000,1939.1,1939.1,1936.1,1936.4,0.001832999987527728],[1742348100000,1936.3,1936.9,1935.9,1936.8,0.0016720000421628356],[1742348160000,1936.7,1936.8,1935.9,1936,0.0011970000341534615],[1742348220000,1935.7,1936.4,1935,1935.2,0.001462999964132905],[1742348280000,1935.3,1935.7,1934.7,1934.8,0.0027970001101493835],[1742348340000,1934.8,1935.8,1934.7,1935.8,0.0019839999731630087],[1742348400000,1935.9,1937.3,1934.3,1934.4,0.002219999907538295],[1742348460000,1934.5,1935.8,1934.4,1935.6,0.0014120000414550304],[1742348520000,1935.3,1935.8,1933.9,1934.7,0.0019490000559017062],[1742348580000,1934.8,1935.5,1934.3,1935.4,0.0009309999877586961],[1742348640000,1935.5,1936.4,1935.4,1936.2,0.0010639999527484179],[1742348700000,1936.3,1937.1,1935.9,1936.6,0.0014250000240281224],[1742348760000,1936.5,1936.6,1934.6,1935.3,0.0016530000139027834],[1742348820000,1935.4,1937.4,1935.4,1937.1,0.00184299994725734],[1742348880000,1937.2,1937.5,1935.4,1935.6,0.0016530000139027834],[1742348940000,1935.7,1936.6,1935.5,1935.7,0.001908999984152615],[1742349000000,1935.8,1936.7,1935.5,1936.7,0.0017859999788925052],[1742349060000,1936.8,1938.1,1936.6,1937.6,0.001690999954007566],[1742349120000,1937.7,1938.3,1936.2,1936.3,0.0011210000375285745],[1742349180000,1936.1,1936.2,1934.9,1935.2,0.0011020000092685223],[1742349240000,1935.3,1935.8,1934.9,1934.9,0.0014059999957680702],[1742349300000,1935,1935,1932.1,1932.3,0.0018019999843090773],[1742349360000,1932.4,1932.7,1930.6,1931.4,0.0015960000455379486],[1742349420000,1931.5,1931.7,1930.8,1931.4,0.0016339999856427312],[1742349480000,1931.5,1931.7,1929.7,1929.9,0.0018240000354126096],[1742349540000,1930,1930,1927.9,1928,0.0033539999276399612],[1742349600000,1928.1,1929.5,1928,1928.2,0.004137999843806028],[1742349660000,1928.1,1929,1927.5,1928.9,0.002078999998047948],[1742349720000,1929,1930.2,1928.2,1928.6,0.0025649999734014273],[1742349780000,1928.7,1929.1,1928,1928.3,0.0019839999731630087],[1742349840000,1928.2,1928.3,1924.9,1926.7,0.003011999884620309],[1742349900000,1926.6,1926.6,1925,1925.1,0.002185000106692314],[1742349960000,1925,1926.1,1924.5,1925.8,0.0032840000931173563],[1742350020000,1925.7,1926.2,1924.8,1925.7,0.0024210000410676003],[1742350080000,1925.6,1926.9,1925.5,1926.8,0.00108299998100847],[1742350140000,1926.9,1926.9,1926,1926.9,0.0012919999426230788],[1742350200000,1927,1929.4,1926.8,1929.4,0.0062790000811219215],[1742350260000,1929.3,1930.1,1929.3,1929.9,0.00203300011344254],[1742350320000,1930.1,1931.5,1928.9,1931.5,0.002535999985411763],[1742350380000,1931.6,1931.6,1930.2,1930.5,0.0006649999995715916],[1742350440000,1930.4,1930.5,1929.4,1929.4,0.0005890000029467046],[1742350500000,1929.3,1930.3,1928.5,1930.3,0.002449000021442771],[1742350560000,1930.2,1931.4,1929.9,1931.4,0.0014440000522881746],[1742350620000,1931.3,1931.6,1930.6,1930.8,0.0018899999558925629],[1742350680000,1930.9,1931,1929.7,1929.8,0.0010450000409036875],[1742350740000,1929.7,1930.6,1929.3,1929.5,0.001234999974258244],[1742350800000,1929.6,1931.8,1929.6,1931.7,0.003369000041857362],[1742350860000,1931.6,1931.8,1930.6,1930.8,0.0020039998926222324],[1742350920000,1930.7,1930.8,1928.3,1928.5,0.002136999974027276],[1742350980000,1928.4,1928.8,1928.1,1928.5,0.001310999970883131],[1742351040000,1928.6,1928.9,1927.4,1927.6,0.0008740000193938613],[1742351100000,1927.7,1928.1,1926.2,1927.3,0.0019000000320374966],[1742351160000,1927.4,1927.5,1925.7,1925.7,0.0026400000788271427],[1742351220000,1925.6,1926.9,1925.3,1926.7,0.0015960000455379486],[1742351280000,1926.9,1927.6,1926.5,1927.2,0.0013299999991431832],[1742351340000,1927.2,1927.2,1926.4,1926.4,0.00108299998100847],[1742351400000,1926.5,1926.5,1925.5,1925.6,0.0016120000509545207],[1742351460000,1925.4,1926.3,1925,1926.3,0.0027799999807029963],[1742351520000,1926.2,1926.9,1925.6,1926.5,0.002365000080317259],[1742351580000,1926.6,1926.7,1924.4,1924.6,0.0015960000455379486],[1742351640000,1924.7,1926.6,1924.7,1926.5,0.001158999977633357],[1742351700000,1926.6,1927.9,1926.4,1927.8,0.0015290000010281801],[1742351760000,1927.7,1927.8,1926.9,1927.3,0.0021180000621825457],[1742351820000,1927.5,1928.5,1926.9,1928.4,0.001984999980777502],[1742351880000,1928.5,1928.7,1927.3,1927.5,0.0011210000375285745],[1742351940000,1927.4,1928.9,1927.4,1928.2,0.0019759999122470617],[1742352000000,1928.3,1929.8,1928.2,1929.1,0.0035280000884085894],[1742352060000,1929,1929.1,1928,1928.1,0.0010260000126436353],[1742352120000,1928,1928.1,1927.1,1927.2,0.0020230000372976065],[1742352180000,1927.1,1927.6,1927.1,1927.2,0.0005510000046342611],[1742352240000,1927.3,1927.6,1926.9,1926.9,0.0017379999626427889],[1742352300000,1927,1927,1926.5,1926.7,0.0003800000122282654],[1742352360000,1926.6,1927.4,1926.2,1926.6,0.001310999970883131],[1742352420000,1926.7,1927.3,1926.1,1926.1,0.0013490000274032354],[1742352480000,1926,1926.4,1924.9,1924.9,0.0014799999771639705],[1742352540000,1924.8,1925.9,1924.8,1925.8,0.0015010000206530094],[1742352600000,1925.7,1928.6,1925.7,1928.4,0.0017480000387877226],[1742352660000,1928.3,1928.4,1927.4,1927.4,0.0011210000375285745],[1742352720000,1927.5,1927.6,1926.8,1926.8,0.00039900001138448715],[1742352780000,1926.9,1927.3,1926.9,1927.1,0.0007789999945089221],[1742352840000,1927.2,1927.8,1926.7,1927.7,0.0007789999945089221],[1742352900000,1927.8,1928.4,1927.2,1928.4,0.0011399999493733048],[1742352960000,1928.4,1929,1928.4,1928.4,0.0009689999860711396],[1742353020000,1928.5,1928.8,1928.4,1928.8,0.0017859999788925052],[1742353080000,1928.7,1929.7,1928.7,1929.3,0.0010260000126436353],[1742353140000,1929.2,1930.9,1929.2,1930.2,0.004685999825596809],[1742353200000,1930.3,1931.6,1930.2,1931.6,0.0011780000058934093],[1742353260000,1931.5,1931.7,1930.5,1931.5,0.0011020000092685223],[1742353320000,1931.6,1932.2,1931.3,1932.1,0.0017559999832883477],[1742353380000,1932.2,1932.2,1931.5,1931.7,0.002059000078588724],[1742353440000,1931.6,1932.4,1931.2,1931.7,0.0013490000274032354],[1742353500000,1931.6,1932.2,1931.3,1931.3,0.0014440000522881746],[1742353560000,1931.2,1932.7,1931.2,1932.7,0.001690999954007566],[1742353620000,1932.4,1933.1,1932.1,1932.2,0.0012540000025182962],[1742353680000,1932.1,1932.4,1931.9,1932.1,0.001006999984383583],[1742353740000,1932,1932.1,1931.3,1931.3,0.0009500000160187483],[1742353800000,1931.2,1931.2,1930.1,1930.1,0.0014880000380799174],[1742353860000,1930.1,1930.8,1929.6,1930.8,0.0013699999544769526],[1742353920000,1930.9,1931.5,1930.2,1930.4,0.001661999966017902],[1742353980000,1930.3,1931.2,1930.3,1931.1,0.001462999964132905],[1742354040000,1931,1931.8,1931,1931.8,0.0008740000193938613],[1742354100000,1931.9,1934.2,1931.9,1933.3,0.0036249998956918716],[1742354160000,1933.4,1933.7,1932,1933.6,0.0015089999651536345],[1742354220000,1933.6,1934.2,1933,1933.2,0.0014819999923929572],[1742354280000,1933,1933.2,1931.4,1931.8,0.001234999974258244],[1742354340000,1931.7,1932.1,1931.7,1931.8,0.0023159999400377274],[1742354400000,1931.9,1931.9,1931,1931.4,0.0007980000227689743],[1742354460000,1931.3,1931.3,1930.3,1930.7,0.0024759999942034483],[1742354520000,1930.8,1930.8,1930.1,1930.4,0.0020810000132769346],[1742354580000,1930.6,1930.6,1928.9,1928.9,0.0008360000210814178],[1742354640000,1929,1929,1928.3,1928.5,0.0004560000088531524],[1742354700000,1928.6,1929,1928.5,1928.6,0.0006270000012591481],[1742354760000,1928.5,1928.9,1928.2,1928.3,0.0005319999763742089],[1742354820000,1928.2,1928.3,1927,1928.1,0.0014440000522881746],[1742354880000,1928,1928.1,1927.2,1927.5,0.0011780000058934093],[1742354940000,1927.4,1928.3,1927.2,1928.2,0.0016799999866634607],[1742355000000,1928.3,1928.8,1928.2,1928.4,0.001310999970883131],[1742355060000,1928.3,1929.1,1928.3,1928.4,0.0014250000240281224],[1742355120000,1928.3,1929.2,1928.3,1929.2,0.0009309999877586961],[1742355180000,1929.3,1930.5,1929.2,1930.4,0.001538999960757792],[1742355240000,1930.3,1931.5,1930.3,1930.7,0.0015579999890178442],[1742355300000,1930.8,1932.2,1930.5,1932,0.0018899999558925629],[1742355360000,1931.9,1932.1,1931.2,1931.5,0.0011970000341534615],[1742355420000,1931.6,1932.6,1931.5,1932.5,0.0012730000307783484],[1742355480000,1932.4,1933.1,1932,1932.1,0.0018619999755173922],[1742355540000,1932.2,1932.5,1930.4,1930.4,0.002082000020891428],[1742355600000,1930.4,1930.4,1929.5,1929.9,0.0021299999207258224],[1742355660000,1929.8,1931.4,1929.8,1931.1,0.0006079999729990959],[1742355720000,1931,1931.4,1930.4,1931.3,0.0013379999436438084],[1742355780000,1931.2,1932.7,1931.2,1932.4,0.002460000105202198],[1742355840000,1932.4,1932.9,1930.9,1930.9,0.001614999957382679],[1742355900000,1931,1931.1,1930.2,1930.2,0.0011780000058934093],[1742355960000,1930.1,1931.7,1930.1,1931.5,0.0016339999856427312],[1742356020000,1931.6,1932.4,1931.5,1932.2,0.0015010000206530094],[1742356080000,1932.3,1932.3,1930.5,1930.5,0.0021230001002550125],[1742356140000,1930.6,1930.6,1929.9,1930.4,0.002007999923080206],[1742356200000,1930.5,1932.9,1930.5,1932.6,0.001851000008173287],[1742356260000,1932.4,1933.2,1932.3,1932.9,0.0015770000172778964],[1742356320000,1933,1933.5,1932.9,1933.5,0.0007600000244565308],[1742356380000,1933.6,1933.8,1933.3,1933.6,0.001158999977633357],[1742356440000,1933.7,1933.7,1933.1,1933.2,0.0011780000058934093],[1742356500000,1933.3,1933.6,1932.6,1933.5,0.0015010000206530094],[1742356560000,1933.6,1933.9,1933.4,1933.8,0.0012250000145286322],[1742356620000,1933.7,1935.7,1933.7,1935.3,0.002612000098451972],[1742356680000,1935.2,1935.3,1935,1935.2,0.0007220000261440873],[1742356740000,1935.3,1935.4,1934.5,1935,0.0008740000193938613],[1742356800000,1934.9,1936.4,1934.9,1936.3,0.015137000009417534],[1742356860000,1936.1,1936.8,1935.3,1935.6,0.0020520000252872705],[1742356920000,1935.7,1936.4,1933.1,1933.4,0.0034660000819712877],[1742356980000,1933.5,1934.5,1933.1,1934.3,0.00216599996201694],[1742357040000,1934.2,1934.9,1933.9,1934.2,0.0019379999721422791],[1742357100000,1934.3,1935.2,1933.4,1935.1,0.0019759999122470617],[1742357160000,1935.3,1935.9,1934.7,1935.8,0.0029430000577121973],[1742357220000,1935.9,1936.4,1934.2,1934.2,0.0036539998836815357],[1742357280000,1934.3,1935.9,1934.2,1935,0.0022040000185370445],[1742357340000,1935.1,1935.9,1934.9,1935.2,0.001310999970883131],[1742357400000,1935.1,1935.8,1933.7,1934.2,0.0013680000556632876],[1742357460000,1934.6,1935.3,1933,1933.3,0.00184299994725734],[1742357520000,1933.4,1934.1,1933.2,1933.4,0.0018810000037774444],[1742357580000,1933.3,1933.3,1932,1932.5,0.0015579999890178442],[1742357640000,1932.4,1932.5,1931.8,1932.3,0.0016720000421628356],[1742357700000,1932.2,1932.4,1930.9,1931.1,0.0016339999856427312],[1742357760000,1931.2,1931.7,1930.3,1931.5,0.0030759999062865973],[1742357820000,1931.6,1933.3,1931.5,1932.7,0.001690999954007566],[1742357880000,1932.6,1933.1,1932,1932,0.0017859999788925052],[1742357940000,1931.9,1932.5,1928.6,1929.8,0.003413999918848276],[1742358000000,1929.7,1930.2,1928.5,1930.2,0.0022619999945163727],[1742358060000,1930.3,1931.8,1930.1,1931.7,0.0022609999869018793],[1742358120000,1931.6,1931.8,1931.1,1931.7,0.001158999977633357],[1742358180000,1931.6,1931.9,1930.7,1931.1,0.0014530000044032931],[1742358240000,1931.2,1931.5,1930.1,1930.6,0.001158999977633357],[1742358300000,1930.7,1931.4,1930.3,1930.8,0.002383999992161989],[1742358360000,1930.7,1931.4,1930,1930.3,0.0034260000102221966],[1742358420000,1930.4,1930.4,1928.2,1928.2,0.001981999957934022],[1742358480000,1928.3,1929.7,1928.2,1929.5,0.0019759999122470617],[1742358540000,1929.4,1929.5,1927.3,1927.6,0.002171000000089407],[1742358600000,1927.7,1928.7,1927.6,1928.5,0.0015579999890178442],[1742358660000,1928.4,1928.6,1927,1928.1,0.001918999943882227],[1742358720000,1928,1928.9,1927.3,1927.6,0.0022499999031424522],[1742358780000,1927.7,1928.9,1927.2,1928.9,0.0016339999856427312],[1742358840000,1928.8,1928.9,1926.9,1927.1,0.0013680000556632876],[1742358900000,1927.4,1929,1927.1,1928.9,0.0026110000908374786],[1742358960000,1929,1930.9,1928.5,1928.6,0.0019950000569224358],[1742359020000,1928.5,1928.6,1927,1928.3,0.0016720000421628356],[1742359080000,1928.2,1930.2,1927.9,1929.8,0.0028200000524520874],[1742359140000,1929.9,1930,1928.1,1928.9,0.0015200000489130616],[1742359200000,1928.8,1930.8,1928.2,1929.1,0.0018970000091940165],[1742359260000,1929,1931.3,1928.8,1929.9,0.0029909999575465918],[1742359320000,1929.8,1931,1929.1,1930.8,0.0019759999122470617],[1742359380000,1930.7,1930.8,1929.1,1929.7,0.0016339999856427312],[1742359440000,1929.6,1930,1929.1,1929.3,0.001158999977633357],[1742359500000,1929.2,1929.2,1927.9,1928.4,0.005009000189602375],[1742359560000,1928.5,1929.7,1928.2,1929.6,0.002429000101983547],[1742359620000,1929.8,1931.3,1929.4,1931.1,0.0025549998972564936],[1742359680000,1931.2,1931.3,1929.4,1929.8,0.002090000081807375],[1742359740000,1929.9,1930.6,1929.8,1929.9,0.0023560000117868185],[1742359800000,1929.7,1930.9,1929.5,1930.7,0.002337000099942088],[1742359860000,1930.8,1930.8,1929.2,1930.1,0.002090000081807375],[1742359920000,1930.2,1930.6,1929.8,1930.1,0.002478000009432435],[1742359980000,1930.2,1930.3,1928.8,1929.3,0.0018179999897256494],[1742360040000,1929.4,1930.6,1929.3,1930.6,0.001690999954007566],[1742360100000,1930.5,1930.7,1930.1,1930.2,0.0018050000071525574],[1742360160000,1930.3,1931.1,1930.3,1930.4,0.0014059999957680702],[1742360220000,1930.2,1930.3,1929.2,1929.6,0.0014819999923929572],[1742360280000,1929.5,1929.6,1929.3,1929.4,0.0011970000341534615],[1742360340000,1929.3,1930.3,1929.3,1930,0.001158999977633357],[1742360400000,1929.9,1931.3,1929.9,1930.5,0.0015770000172778964],[1742360460000,1930.4,1930.9,1930,1930.3,0.0014440000522881746],[1742360520000,1930.5,1931.1,1929.7,1929.7,0.0014250000240281224],[1742360580000,1929.8,1929.9,1928.8,1929.4,0.0016980000073090196],[1742360640000,1929.3,1930,1929.3,1929.3,0.0015770000172778964],[1742360700000,1929.2,1929.9,1928.7,1929.9,0.0014440000522881746],[1742360760000,1929.8,1929.8,1928.7,1928.9,0.001006999984383583],[1742360820000,1929,1930.9,1928.7,1930.7,0.0020979999098926783],[1742360880000,1930.8,1930.8,1929.8,1930,0.0011780000058934093],[1742360940000,1929.9,1930.5,1929.9,1930.3,0.0012159999459981918],[1742361000000,1930.2,1931.4,1930.2,1930.7,0.001310999970883131],[1742361060000,1930.8,1930.8,1930.3,1930.6,0.0009879999561235309],[1742361120000,1930.5,1931.1,1930.1,1931,0.0011780000058934093],[1742361180000,1930.9,1931.1,1930.7,1930.9,0.0008169999928213656],[1742361240000,1930.8,1931,1929.8,1930.1,0.002733000088483095],[1742361300000,1930.2,1931.7,1930.1,1931.7,0.00184299994725734],[1742361360000,1931.6,1932.8,1931.6,1932.6,0.0015579999890178442],[1742361420000,1932.7,1932.8,1932.5,1932.6,0.0006649999995715916],[1742361480000,1932.7,1932.7,1932.2,1932.2,0.0009309999877586961],[1742361540000,1932.1,1932.8,1932.1,1932.5,0.001006999984383583],[1742361600000,1932.6,1933.1,1932.5,1932.9,0.0008929999894462526],[1742361660000,1933,1933.3,1932.4,1933.2,0.001310999970883131],[1742361720000,1933.1,1933.7,1933.1,1933.5,0.0009689999860711396],[1742361780000,1933.6,1934,1933.3,1933.9,0.0010260000126436353],[1742361840000,1933.8,1934,1933.5,1933.9,0.0009309999877586961],[1742361900000,1933.9,1934,1933.4,1933.6,0.0012540000025182962],[1742361960000,1933.7,1933.9,1932.7,1933.1,0.0008549999911338091],[1742362020000,1933.2,1934.1,1932.9,1934,0.0017859999788925052],[1742362080000,1933.9,1934,1932.4,1933.3,0.001158999977633357],[1742362140000,1933.4,1933.5,1932.4,1932.5,0.0015200000489130616],[1742362200000,1932.6,1932.6,1931.2,1931.3,0.0017030000453814864],[1742362260000,1931.2,1932.5,1931.2,1932.5,0.0013680000556632876],[1742362320000,1932.6,1934.1,1932.4,1934,0.0015200000489130616],[1742362380000,1934.1,1935.2,1934,1934.6,0.001234999974258244],[1742362440000,1934.5,1935.3,1934.1,1935.2,0.0014059999957680702],[1742362500000,1935.1,1935.1,1934.2,1934.2,0.0014440000522881746],[1742362560000,1934.1,1934.2,1933.1,1933.3,0.0011020000092685223],[1742362620000,1933.1,1933.3,1932.7,1932.9,0.0013150000013411045],[1742362680000,1932.8,1933.6,1932.8,1933.6,0.0006840000278316438],[1742362740000,1933.7,1935.5,1933.6,1935.4,0.0014819999923929572],[1742362800000,1935.3,1935.8,1934.8,1935,0.001462999964132905],[1742362860000,1935.1,1936.2,1935.1,1936.1,0.0012919999426230788],[1742362920000,1936,1936.7,1935.5,1935.5,0.001234999974258244],[1742362980000,1935.6,1936.7,1935.6,1935.7,0.001927000004798174],[1742363040000,1935.6,1935.7,1934.7,1934.8,0.0012919999426230788],[1742363100000,1934.9,1935.6,1934.8,1935.1,0.0017099999822676182],[1742363160000,1935,1935.8,1934.9,1934.9,0.001614999957382679],[1742363220000,1935,1935.6,1934.1,1934.2,0.0019950000569224358],[1742363280000,1934.1,1934.4,1933.9,1934.1,0.001386999967508018],[1742363340000,1934.2,1934.3,1933.7,1933.9,0.0009309999877586961],[1742363400000,1933.8,1936.6,1933.8,1936.5,0.007584000006318092],[1742363460000,1936.5,1937.1,1936.1,1936.7,0.001690999954007566],[1742363520000,1936.5,1936.8,1935.8,1935.9,0.0018619999755173922],[1742363580000,1935.8,1936.9,1935.8,1936.6,0.0018050000071525574],[1742363640000,1936.7,1937.3,1936.5,1936.8,0.0011399999493733048],[1742363700000,1936.7,1936.9,1935.9,1935.9,0.0012919999426230788],[1742363760000,1936,1936.3,1935.8,1935.8,0.0014059999957680702],[1742363820000,1935.9,1936.9,1935.8,1936,0.0014059999957680702],[1742363880000,1936.1,1936.4,1935.9,1936.3,0.0016720000421628356],[1742363940000,1936.4,1936.6,1935.8,1935.8,0.0008740000193938613],[1742364000000,1935.9,1936.4,1934.9,1935.1,0.0021359999664127827],[1742364060000,1935.2,1935.3,1934.7,1934.8,0.003123000031337142],[1742364120000,1934.8,1935,1934.2,1934.6,0.002767000114545226],[1742364180000,1934.5,1934.9,1934.3,1934.4,0.0016499999910593033],[1742364240000,1934.5,1934.7,1933.8,1934.6,0.0018850000342354178],[1742364300000,1934.5,1935.2,1934.5,1934.8,0.0008169999928213656],[1742364360000,1934.7,1934.8,1933.9,1933.9,0.0011970000341534615],[1742364420000,1934,1935.5,1933.9,1935.5,0.0018810000037774444],[1742364480000,1935.4,1936.2,1935.4,1935.5,0.0012730000307783484],[1742364540000,1935.4,1935.5,1935.1,1935.4,0.0015010000206530094],[1742364600000,1935.3,1936.4,1935.2,1936.3,0.0034829999785870314],[1742364660000,1936.2,1936.5,1936.1,1936.3,0.001234999974258244],[1742364720000,1936.4,1939.5,1936.3,1938.9,0.0026110000908374786],[1742364780000,1939,1940.1,1937.9,1938,0.0013970000436529517],[1742364840000,1937.9,1938.8,1937.9,1938.7,0.0015579999890178442],[1742364900000,1938.6,1938.9,1937,1937.1,0.00228599994443357],[1742364960000,1937.2,1937.9,1936.7,1937.1,0.0021470000501722097],[1742365020000,1937,1937.7,1936.6,1936.7,0.0016339999856427312],[1742365080000,1936.8,1937.2,1936,1936,0.002426000079140067],[1742365140000,1936,1937.1,1935.9,1936.6,0.003011000109836459],[1742365200000,1936.7,1936.7,1933.9,1933.9,0.0023449999280273914],[1742365260000,1934,1935.1,1933.7,1934.7,0.0023640000727027655],[1742365320000,1934.6,1935,1933.8,1934.1,0.0020520000252872705],[1742365380000,1934,1934.3,1933.4,1933.7,0.001690999954007566],[1742365440000,1933.8,1933.9,1932.9,1933.3,0.0020230000372976065],[1742365500000,1933.2,1934.4,1933,1934,0.0023870000150054693],[1742365560000,1933.9,1933.9,1932.8,1932.9,0.0031590000726282597],[1742365620000,1932.9,1933.6,1932.8,1933.3,0.0036150000523775816],[1742365680000,1933.4,1933.5,1932.9,1933,0.002449000021442771],[1742365740000,1933.1,1933.1,1932.2,1932.3,0.0008340000058524311],[1742365800000,1932.4,1932.7,1931.5,1931.6,0.001006999984383583],[1742365860000,1931.7,1932.3,1931.5,1931.9,0.0017859999788925052],[1742365920000,1932,1932.2,1931.2,1931.3,0.002753000007942319],[1742365980000,1931.5,1932.5,1931.2,1932,0.0018019999843090773],[1742366040000,1931.9,1933.1,1931.8,1932.7,0.0018619999755173922],[1742366100000,1932.8,1933.7,1932.3,1932.5,0.0021279999054968357],[1742366160000,1932.4,1933.9,1932.4,1933.7,0.0014250000240281224],[1742366220000,1933.8,1934.5,1933.4,1933.4,0.0015200000489130616],[1742366280000,1933.3,1933.3,1932.1,1932.4,0.0016720000421628356],[1742366340000,1932.3,1932.8,1931.8,1932.5,0.0018240000354126096],[1742366400000,1932.6,1933.2,1932.4,1932.9,0.002061000093817711],[1742366460000,1932.8,1933,1931.7,1931.7,0.0017859999788925052],[1742366520000,1931.6,1932.1,1931.2,1931.8,0.0026179999113082886],[1742366580000,1931.7,1932.2,1931.7,1932.2,0.0017859999788925052],[1742366640000,1932.1,1932.5,1932,1932.1,0.0014059999957680702],[1742366700000,1932,1932.2,1931.4,1931.6,0.002013999968767166],[1742366760000,1931.7,1933.1,1931.7,1932.4,0.0035979999229311943],[1742366820000,1932.5,1932.8,1932.3,1932.6,0.0015579999890178442],[1742366880000,1932.7,1933.4,1932.6,1933.1,0.0014819999923929572],[1742366940000,1933.2,1933.8,1932.7,1932.8,0.0014250000240281224],[1742367000000,1932.7,1933.1,1932.2,1932.9,0.0017859999788925052],[1742367060000,1933,1933.5,1932.4,1932.7,0.0012159999459981918],[1742367120000,1932.6,1933.6,1932.5,1933.6,0.0017099999822676182],[1742367180000,1934,1935.4,1934,1935.2,0.0021069999784231186],[1742367240000,1935.4,1936.9,1935.4,1936.2,0.0013299999991431832],[1742367300000,1936.1,1936.9,1936,1936.2,0.0015960000455379486],[1742367360000,1936.3,1936.8,1936,1936.7,0.0009500000160187483],[1742367420000,1936.8,1936.8,1935.9,1936.2,0.0013299999991431832],[1742367480000,1936,1936.4,1935.5,1935.7,0.0016720000421628356],[1742367540000,1935.8,1935.9,1935.6,1935.8,0.0009689999860711396],[1742367600000,1936,1936,1935.2,1935.3,0.001462999964132905],[1742367660000,1935.2,1935.4,1934.6,1934.6,0.0016840000171214342],[1742367720000,1934.7,1934.7,1933.6,1933.6,0.0014140000566840172],[1742367780000,1933.7,1934.1,1933.1,1933.2,0.0011399999493733048],[1742367840000,1933.3,1934.9,1933.2,1934.7,0.001918999943882227],[1742367900000,1934.8,1935.6,1934.8,1935.3,0.00184299994725734],[1742367960000,1935.2,1935.3,1932.7,1934.1,0.002297000028192997],[1742368020000,1934.2,1934.5,1933.1,1933.4,0.002222999930381775],[1742368080000,1933.2,1934.3,1932.8,1933.8,0.0018240000354126096],[1742368140000,1933.7,1933.9,1933.1,1933.2,0.001462999964132905],[1742368200000,1933.3,1933.6,1932.6,1932.7,0.0028200000524520874],[1742368260000,1932.9,1933.6,1932.7,1933.4,0.002013999968767166],[1742368320000,1933.3,1933.8,1931.9,1933.5,0.0015330000314861536],[1742368380000,1933.7,1933.7,1931.9,1931.9,0.0013780000153928995],[1742368440000,1931.9,1932.1,1931.6,1931.9,0.0036619999445974827],[1742368500000,1931.8,1932.9,1931.5,1932,0.0014440000522881746],[1742368560000,1931.9,1932.7,1931.5,1932.7,0.0027910000644624233],[1742368620000,1932.8,1933,1932.1,1932.2,0.0013490000274032354],[1742368680000,1932.1,1932.7,1931.7,1932.4,0.001614999957382679],[1742368740000,1932.5,1933.2,1932.4,1933.2,0.0010260000126436353],[1742368800000,1933.1,1934.8,1932.9,1934.7,0.007406000047922134],[1742368860000,1934.6,1934.9,1934.4,1934.5,0.0008549999911338091],[1742368920000,1934.6,1935.4,1933.7,1935.2,0.0014059999957680702],[1742368980000,1935.1,1936,1934.9,1935.9,0.0009120000177063048],[1742369040000,1936,1936.2,1935.6,1935.8,0.0013299999991431832],[1742369100000,1935.6,1936.5,1935.5,1936.4,0.0011210000375285745],[1742369160000,1936.3,1936.4,1935.2,1935.4,0.0014059999957680702],[1742369220000,1935.3,1936,1935.2,1935.5,0.001462999964132905],[1742369280000,1935.4,1935.7,1935.3,1935.4,0.0015960000455379486],[1742369340000,1935.3,1936,1935.3,1935.9,0.0018619999755173922],[1742369400000,1936,1936.2,1935.4,1935.8,0.0014440000522881746],[1742369460000,1935.7,1936.3,1935.4,1935.6,0.0017290000105276704],[1742369520000,1935.4,1936.2,1935.2,1935.3,0.0021279999054968357],[1742369580000,1935.4,1935.4,1934.6,1935,0.0019759999122470617],[1742369640000,1935.3,1935.4,1934.3,1934.5,0.0019950000569224358],[1742369700000,1934.4,1934.4,1933.3,1933.4,0.002185000106692314],[1742369760000,1933.3,1933.6,1932.8,1932.8,0.0015579999890178442],[1742369820000,1932.7,1932.7,1930.9,1930.9,0.002136999974027276],[1742369880000,1931,1931.9,1930.9,1931.7,0.0018050000071525574],[1742369940000,1931.8,1932,1931.5,1931.8,0.0013490000274032354],[1742370000000,1931.9,1932.5,1931.5,1931.7,0.0019379999721422791],[1742370060000,1931.8,1931.8,1929.4,1929.5,0.004058000165969133],[1742370120000,1929.4,1930.5,1929.4,1929.4,0.0018019999843090773],[1742370180000,1929.7,1929.8,1929.2,1929.5,0.0015170000260695815],[1742370240000,1929.4,1930.8,1928.9,1930.5,0.0016720000421628356],[1742370300000,1930.4,1930.5,1928.7,1928.8,0.004724999889731407],[1742370360000,1928.7,1929.3,1928.4,1929.1,0.0019379999721422791],[1742370420000,1929,1929.7,1928.9,1929.7,0.001766999950632453],[1742370480000,1929.6,1929.8,1928.5,1929,0.0016530000139027834],[1742370540000,1929.1,1930.3,1929,1929.6,0.0029039999935775995],[1742370600000,1929.7,1932.3,1929.7,1932,0.0026599999982863665],[1742370660000,1931.9,1932.4,1931.4,1932,0.0014819999923929572],[1742370720000,1931.9,1932.2,1931.5,1931.6,0.0015579999890178442],[1742370780000,1931.7,1931.7,1930.7,1930.7,0.001614999957382679],[1742370840000,1930.6,1931.4,1930.3,1930.4,0.0015200000489130616],[1742370900000,1930.1,1930.4,1929.1,1929.1,0.00047500000800937414],[1742370960000,1929.2,1930.4,1929.1,1929.7,0.0010260000126436353],[1742371020000,1929.6,1929.7,1928.5,1928.5,0.0011970000341534615],[1742371080000,1928.6,1928.6,1927.9,1927.9,0.001006999984383583],[1742371140000,1928,1928.6,1927.9,1928.6,0.0006079999729990959],[1742371200000,1929,1930.7,1928.5,1930.1,0.00710600009188056],[1742371260000,1930.2,1930.3,1929.4,1929.5,0.001538999960757792],[1742371320000,1929.6,1930.2,1929.5,1930.2,0.0015770000172778964],[1742371380000,1930.3,1931,1930.1,1930.6,0.0016530000139027834],[1742371440000,1930.5,1930.6,1929.1,1929.5,0.001690999954007566],[1742371500000,1929.4,1930.5,1929.2,1930.3,0.0014059999957680702],[1742371560000,1930.2,1930.4,1929.1,1929.4,0.0017859999788925052],[1742371620000,1929.5,1931.7,1929.4,1931.5,0.0022799998987466097],[1742371680000,1931.4,1932.4,1931.3,1932.2,0.002013999968767166],[1742371740000,1932.1,1933.2,1932,1932.7,0.001766999950632453],[1742371800000,1932.6,1934,1931.7,1933.6,0.0032760000322014093],[1742371860000,1933.5,1933.9,1932.8,1932.9,0.0018050000071525574],[1742371920000,1933,1933,1931.6,1932,0.001158999977633357],[1742371980000,1931.9,1932.6,1931.9,1932.3,0.0009689999860711396],[1742372040000,1932.4,1933.8,1932.3,1933.7,0.0017099999822676182],[1742372100000,1933.8,1934.1,1933.3,1933.5,0.0012919999426230788],[1742372160000,1933.6,1935.1,1933.6,1934.9,0.0015579999890178442],[1742372220000,1934.8,1935.1,1934.2,1934.5,0.0012730000307783484],[1742372280000,1934.4,1934.5,1932.9,1932.9,0.0009500000160187483],[1742372340000,1933,1933,1932.7,1932.9,0.0006840000278316438],[1742372400000,1932.8,1933.5,1932.6,1932.7,0.0011210000375285745],[1742372460000,1932.8,1933.2,1931.8,1932.8,0.0011399999493733048],[1742372520000,1932.9,1932.9,1932.3,1932.4,0.0006459999713115394],[1742372580000,1932.7,1934.3,1932.7,1934.1,0.0014250000240281224],[1742372640000,1934,1934.4,1933.5,1933.6,0.0009309999877586961],[1742372700000,1933.5,1934.5,1933.5,1934.3,0.0016530000139027834],[1742372760000,1934.2,1935.4,1934.2,1934.7,0.00108299998100847],[1742372820000,1934.6,1935.2,1934.5,1935.1,0.0008360000210814178],[1742372880000,1935.1,1935.5,1935,1935.5,0.0010450000409036875],[1742372940000,1935.5,1936.2,1935.5,1935.9,0.001006999984383583],[1742373000000,1935.9,1936.3,1935.6,1935.7,0.0011970000341534615],[1742373060000,1935.8,1936.4,1935.8,1936.1,0.0007409999961964786],[1742373120000,1936.2,1936.2,1934.8,1936.1,0.0014819999923929572],[1742373180000,1935.9,1936.4,1935.9,1936.3,0.0007980000227689743],[1742373240000,1936.4,1937.1,1936.3,1937.1,0.0011020000092685223],[1742373300000,1937,1937.2,1937,1937.2,0.0019000000320374966],[1742373360000,1937.1,1939,1936.9,1938.6,0.001690999954007566],[1742373420000,1938.4,1939.2,1937.5,1938.4,0.00184299994725734],[1742373480000,1938.3,1938.6,1937.8,1938.3,0.0016530000139027834],[1742373540000,1938.4,1938.4,1936.5,1936.6,0.0018050000071525574],[1742373600000,1936.5,1937.8,1935.6,1937.6,0.0045739999040961266],[1742373660000,1937.5,1938.5,1936.8,1936.8,0.002222999930381775],[1742373720000,1936.7,1937.4,1936.5,1936.6,0.0015770000172778964],[1742373780000,1936.7,1937,1935.8,1936.5,0.0014059999957680702],[1742373840000,1936.6,1937.9,1936.5,1937.3,0.0023449999280273914],[1742373900000,1937.2,1938.2,1936.7,1938.1,0.0019079999765381217],[1742373960000,1938,1938.7,1937.5,1938.1,0.0019759999122470617],[1742374020000,1938,1938.1,1937.5,1937.9,0.0013299999991431832],[1742374080000,1937.8,1939,1937.8,1938.8,0.0011970000341534615],[1742374140000,1938.7,1940.4,1938.7,1940.3,0.001234999974258244],[1742374200000,1940.2,1941.5,1940.2,1941.1,0.0009500000160187483],[1742374260000,1941.2,1941.2,1940,1940.3,0.0016319999704137444],[1742374320000,1940.4,1940.5,1940.2,1940.4,0.0012420000275596976],[1742374380000,1940.5,1940.5,1938.9,1939.5,0.002254999941214919],[1742374440000,1939.4,1939.6,1939,1939.3,0.0005699999746866524],[1742374500000,1939.2,1939.7,1938.2,1938.2,0.0012159999459981918],[1742374560000,1938.4,1938.4,1937.6,1937.8,0.0009500000160187483],[1742374620000,1937.7,1937.9,1936.9,1937.4,0.0015960000455379486],[1742374680000,1937.3,1938,1937.3,1937.5,0.0015579999890178442],[1742374740000,1937.6,1937.8,1937.5,1937.5,0.0012159999459981918],[1742374800000,1937.6,1938.8,1937.4,1938.7,0.001918999943882227],[1742374860000,1938.6,1938.8,1937.9,1937.9,0.0012919999426230788],[1742374920000,1937.8,1937.8,1934.9,1935.5,0.0021810000762343407],[1742374980000,1935.6,1937.4,1935.5,1936.4,0.002185000106692314],[1742375040000,1936.3,1936.4,1935.2,1935.3,0.001310999970883131],[1742375100000,1935.2,1936.2,1935.2,1935.4,0.001234999974258244],[1742375160000,1935.5,1936.6,1935.4,1936.6,0.0018889999482780695],[1742375220000,1936.5,1940.3,1936.5,1939.7,0.002526999916881323],[1742375280000,1939.6,1940.3,1939.6,1940,0.0015200000489130616],[1742375340000,1940.1,1940.1,1939.1,1939.2,0.0007220000261440873],[1742375400000,1939.1,1939.2,1938.7,1938.7,0.0012509999796748161],[1742375460000,1938.6,1939.1,1937.7,1937.8,0.0015579999890178442],[1742375520000,1937.7,1937.9,1937,1937.7,0.001478999969549477],[1742375580000,1937.6,1937.7,1936.3,1936.7,0.0017140000127255917],[1742375640000,1936.5,1937.3,1936.2,1936.7,0.001462999964132905],[1742375700000,1936.8,1937.5,1936.6,1936.6,0.0015579999890178442],[1742375760000,1936.7,1938.2,1936.7,1938.2,0.0020520000252872705],[1742375820000,1938.1,1939,1937.4,1937.4,0.0019379999721422791],[1742375880000,1937.5,1937.9,1936.9,1937.1,0.0021279999054968357],[1742375940000,1937.2,1937.8,1936.2,1936.2,0.0014250000240281224],[1742376000000,1936.1,1936.7,1935.1,1936.5,0.002013999968767166],[1742376060000,1936.5,1937.2,1936.4,1936.9,0.00184299994725734],[1742376120000,1937.1,1937.2,1936.1,1936.1,0.0019759999122470617],[1742376180000,1936.2,1937.4,1935.8,1936.8,0.0018619999755173922],[1742376240000,1936.9,1938.3,1936.8,1937.8,0.0016339999856427312],[1742376300000,1937.7,1938.3,1937,1938.2,0.001766999950632453],[1742376360000,1938.2,1938.6,1937.6,1938.1,0.0016720000421628356],[1742376420000,1938,1939.3,1937.8,1939.3,0.0022799998987466097],[1742376480000,1939.1,1939.7,1938.3,1938.6,0.0020520000252872705],[1742376540000,1938.7,1939.6,1938.6,1939.4,0.001158999977633357],[1742376600000,1939.4,1939.8,1939.1,1939.8,0.0007980000227689743],[1742376660000,1939.7,1940.1,1939.1,1940.1,0.0011780000058934093],[1742376720000,1940,1943.6,1940,1943,0.003068000078201294],[1742376780000,1942.9,1942.9,1941.3,1941.3,0.0022040000185370445],[1742376840000,1941.2,1941.2,1939.8,1939.9,0.0021470000501722097],[1742376900000,1940,1941.7,1939.8,1941.2,0.0026110000908374786],[1742376960000,1941.3,1942.3,1940.8,1941.1,0.0024590000975877047],[1742377020000,1941,1942.4,1940.4,1940.4,0.0019000000320374966],[1742377080000,1940.5,1941.1,1939.6,1939.8,0.0031139999628067017],[1742377140000,1939.9,1940.5,1939.4,1939.6,0.0019570000004023314],[1742377200000,1939.5,1940,1938.8,1938.9,0.0016720000421628356],[1742377260000,1939,1939.1,1937.4,1937.4,0.001766999950632453],[1742377320000,1937.5,1938.2,1937.4,1937.7,0.001690999954007566],[1742377380000,1937.9,1938.9,1937.9,1938.4,0.0018240000354126096],[1742377440000,1938.3,1938.3,1937.3,1937.6,0.0019570000004023314],[1742377500000,1937.5,1938,1937,1937.2,0.0015960000455379486],[1742377560000,1937.3,1938,1936.8,1936.8,0.0016339999856427312],[1742377620000,1936.9,1937,1936.5,1936.6,0.0014059999957680702],[1742377680000,1936.7,1937.9,1936.7,1937.1,0.0014250000240281224],[1742377740000,1937,1937.8,1936.6,1937.8,0.0017480000387877226],[1742377800000,1937.7,1938.8,1937.7,1938.4,0.002013999968767166],[1742377860000,1938.5,1938.9,1938.3,1938.5,0.0017480000387877226],[1742377920000,1938.6,1940.2,1938.5,1940,0.0019759999122470617],[1742377980000,1939.9,1940.3,1939.4,1939.4,0.0018619999755173922],[1742378040000,1939.5,1940.2,1939.3,1940.1,0.001766999950632453],[1742378100000,1940.1,1940.1,1939.4,1939.7,0.0014250000240281224],[1742378160000,1939.6,1940.2,1939.4,1940.1,0.0011780000058934093],[1742378220000,1940,1940.3,1939.1,1940,0.0012919999426230788],[1742378280000,1939.9,1941,1939.9,1940.9,0.001918999943882227],[1742378340000,1941,1941.1,1940.5,1940.7,0.001310999970883131],[1742378400000,1940.6,1942,1940.3,1940.5,0.0021470000501722097],[1742378460000,1940.4,1942.7,1940.3,1942.7,0.0014819999923929572],[1742378520000,1942.6,1943.5,1942.3,1943.5,0.00216599996201694],[1742378580000,1943.4,1943.9,1942.3,1943.8,0.002858000108972192],[1742378640000,1943.7,1944.9,1943.5,1943.8,0.00434499979019165],[1742378700000,1944,1944,1942.4,1942.4,0.00216599996201694],[1742378760000,1942.5,1942.5,1941.4,1941.8,0.0022990000434219837],[1742378820000,1941.7,1942.7,1941.5,1942.7,0.0036720000207424164],[1742378880000,1942.6,1942.7,1942.2,1942.3,0.0016530000139027834],[1742378940000,1942.2,1942.3,1940.4,1940.6,0.0027360001113265753],[1742379000000,1940.7,1941.5,1940.7,1941.3,0.0018810000037774444],[1742379060000,1941.2,1941.4,1939.8,1940,0.002340999897569418],[1742379120000,1940.1,1940.1,1939.4,1939.7,0.0019570000004023314],[1742379180000,1939.6,1940.8,1939.6,1940.4,0.0016339999856427312],[1742379240000,1940.3,1940.7,1939.7,1940.7,0.0008549999911338091],[1742379300000,1940.8,1941.7,1940.3,1940.7,0.0019660000689327717],[1742379360000,1940.6,1941.6,1940.5,1941.5,0.001310999970883131],[1742379420000,1941.6,1942.7,1941.4,1942.2,0.00108299998100847],[1742379480000,1942.2,1942.8,1942,1942.6,0.0012730000307783484],[1742379540000,1942.6,1942.8,1942.3,1942.7,0.0007029999978840351],[1742379600000,1942.6,1942.7,1941.9,1942.5,0.0014819999923929572],[1742379660000,1942.4,1943.1,1942.4,1943.1,0.0015960000455379486],[1742379720000,1943,1943.1,1942.5,1943,0.0015579999890178442],[1742379780000,1942.9,1943,1941.3,1941.5,0.0015010000206530094],[1742379840000,1941.4,1941.8,1940.8,1941.5,0.0011020000092685223],[1742379900000,1941.4,1942.5,1941.4,1942,0.001614999957382679],[1742379960000,1942.1,1942.1,1941.5,1941.6,0.0013299999991431832],[1742380020000,1941.5,1942.9,1941.5,1942.9,0.0015200000489130616],[1742380080000,1942.8,1943.5,1942.7,1942.7,0.0014440000522881746],[1742380140000,1942.6,1943.9,1942.4,1943.8,0.0014819999923929572],[1742380200000,1943.7,1944.1,1943.5,1943.8,0.0008929999894462526],[1742380260000,1943.7,1986.1,1943.7,1971.3,0.038075998425483704],[1742380320000,1971.4,1976.6,1967.8,1969,0.00749799981713295],[1742380380000,1969.1,1974.9,1967.1,1974.5,0.006990999914705753],[1742380440000,1974.2,1981.4,1973.8,1980.6,0.005901999771595001],[1742380500000,1980.5,1981.4,1971.8,1972.1,0.0046350001357495785],[1742380560000,1971.6,1974.1,1967.9,1969.3,0.003094000043347478],[1742380620000,1969.4,1970.3,1965.2,1966.4,0.007052999921143055],[1742380680000,1966.3,1968,1964.3,1965,0.004898999817669392],[1742380740000,1965.1,1965.3,1962.3,1963.2,0.004991999827325344],[1742380800000,1963.3,1965.7,1962.2,1962.3,0.004118999931961298],[1742380860000,1962.4,1962.9,1959.5,1962.8,0.008417000062763691],[1742380920000,1962.9,1963.3,1961.5,1961.9,0.002744999947026372],[1742380980000,1961.7,1961.8,1958.9,1960.7,0.0024510000366717577],[1742381040000,1960.8,1966.6,1960.7,1966.6,0.004497000016272068],[1742381100000,1966.5,1966.5,1962.5,1964.7,0.0026420000940561295],[1742381160000,1965,1971.4,1964.9,1971,0.003020999953150749],[1742381220000,1971.1,1973.3,1969.1,1973.1,0.005456999875605106],[1742381280000,1973,1973.1,1969.3,1970.5,0.0027360001113265753],[1742381340000,1970.6,1973.7,1970.5,1972.3,0.01398599985986948],[1742381400000,1972.4,1975.9,1972.3,1975.4,0.005621000193059444],[1742381460000,1975.5,1975.5,1972.3,1974.9,0.0032190000638365746],[1742381520000,1974.7,1975.9,1974.2,1975.3,0.0037589999847114086],[1742381580000,1975.2,1975.5,1972.3,1974.4,0.010540000163018703],[1742381640000,1974.5,1977.9,1974,1977.6,0.0075079998932778835],[1742381700000,1977.7,1977.7,1975.7,1976,0.004563999827951193],[1742381760000,1976.2,1977,1973.5,1974.2,0.003957000095397234],[1742381820000,1974.3,1974.4,1972.1,1973.7,0.00661499984562397],[1742381880000,1973.3,1973.4,1971.7,1971.8,0.003379999892786145],[1742381940000,1971.7,1972.2,1970.2,1970.4,0.003438000101596117],[1742382000000,1970.5,1978.8,1970.4,1974.7,0.014272999949753284],[1742382060000,1974.8,1978.7,1974.8,1978.5,0.003865000093355775],[1742382120000,1978.6,1982.3,1976.6,1982.1,0.010696999728679657],[1742382180000,1981.6,1982.5,1977.9,1978,0.0030879999976605177],[1742382240000,1978.1,1980.9,1978,1980.3,0.004395999945700169],[1742382300000,1980.2,1980.8,1977.9,1979.9,0.004358000122010708],[1742382360000,1979.8,1980.6,1977.4,1977.7,0.004147999919950962],[1742382420000,1977.6,1980,1976.7,1978.4,0.005239999853074551],[1742382480000,1978.3,1981.2,1977.8,1981.2,0.00584500003606081],[1742382540000,1981.2,1984.3,1981.2,1983.3,0.004602999892085791],[1742382600000,1983.4,1992.6,1983.2,1988.7,0.010100999847054482],[1742382660000,1988.6,1990.9,1985.1,1986,0.0052109998650848866],[1742382720000,1985.9,1988.3,1985.9,1986.3,0.005634000059217215],[1742382780000,1986.4,1990.9,1986.3,1990.7,0.0060350000858306885],[1742382840000,1990.8,2017.5,1990.1,2005.9,0.0328500010073185],[1742382900000,2006.2,2012.1,2004.3,2004.6,0.012618999928236008],[1742382960000,2004.5,2004.5,2002,2002.6,0.006360999774187803],[1742383020000,2002.5,2006.7,2002.5,2003.9,0.0039029999170452356],[1742383080000,2004.3,2006.5,2003.4,2005.5,0.004528000019490719],[1742383140000,2005.2,2006.3,2003.8,2004.6,0.004470000043511391],[1742383200000,2004.3,2004.7,2000.7,2001.9,0.006167000159621239],[1742383260000,2001.8,2005.6,2001.4,2005.5,0.005067000165581703],[1742383320000,2005.6,2006.3,2003.5,2005.6,0.009545999579131603],[1742383380000,2005.7,2011.3,2005.7,2009.3,0.007141000125557184],[1742383440000,2009.6,2015.4,2008.2,2014.4,0.011033999733626842],[1742383500000,2014.5,2016.3,2011.4,2013.6,0.007867000065743923],[1742383560000,2013.9,2023.6,2013.7,2018.4,0.007472999859601259],[1742383620000,2018.5,2020.2,2015.3,2017.3,0.008035999722778797],[1742383680000,2017.4,2019,2014.7,2016,0.0055240001529455185],[1742383740000,2016.1,2016.3,2011.9,2012.9,0.0048699998296797276],[1742383800000,2012.6,2013.6,2011.1,2011.2,0.007253999821841717],[1742383860000,2011.1,2011.8,2008.8,2010,0.0038900000508874655],[1742383920000,2010.5,2012.4,2008.8,2010.4,0.0031479999888688326],[1742383980000,2010.2,2012.7,2008.8,2009.4,0.004393999930471182],[1742384040000,2009.3,2010.6,2008,2009.8,0.0037159998901188374],[1742384100000,2009.9,2012.5,2009.6,2012.1,0.004129000008106232],[1742384160000,2012,2016.3,2012,2015.4,0.0025649999734014273],[1742384220000,2015.5,2016.9,2013.6,2014.7,0.003386999946087599],[1742384280000,2014.8,2015.8,2013.7,2014.5,0.006849000230431557],[1742384340000,2014.5,2016.5,2013.6,2014.3,0.005022999830543995],[1742384400000,2014.2,2019.2,2013.9,2017.3,0.009944000281393528],[1742384460000,2017.2,2023.5,2017,2023.5,0.006895000115036964],[1742384520000,2023.4,2027.9,2022.1,2025,0.005458000116050243],[1742384580000,2025.1,2029,2022.7,2028,0.0069989999756217],[1742384640000,2027.9,2029.4,2025.8,2026.7,0.006037000101059675],[1742384700000,2026.8,2030.5,2023,2023,0.0076950001530349255],[1742384760000,2022.8,2024.7,2021.5,2022.7,0.0031449999660253525],[1742384820000,2022.6,2025.6,2021.5,2025.6,0.004912999924272299],[1742384880000,2025.5,2028.6,2025.2,2026.8,0.0054350001737475395],[1742384940000,2026.6,2027.4,2023.2,2023.9,0.004375999793410301],[1742385000000,2024,2024.7,2021.7,2022.2,0.013492999598383904],[1742385060000,2022.4,2024.5,2020.9,2023.7,0.0058570001274347305],[1742385120000,2023.8,2024.7,2020,2021.3,0.0030509999487549067],[1742385180000,2021.1,2023.1,2020.7,2022.6,0.00253499997779727],[1742385240000,2022.7,2026.2,2022,2025.4,0.00445199990645051],[1742385300000,2025.2,2027.4,2024.6,2026.4,0.002486000070348382],[1742385360000,2026.2,2026.7,2022.9,2023.6,0.0062049999833106995],[1742385420000,2023.7,2027.2,2022.7,2026.3,0.003986999858170748],[1742385480000,2026.4,2027,2025,2026.2,0.002859999891370535],[1742385540000,2026.1,2026.6,2024.2,2025,0.0022239999379962683],[1742385600000,2024.9,2026.6,2024.3,2024.6,0.00648199999704957],[1742385660000,2024,2024,2016.6,2016.8,0.004819999914616346],[1742385720000,2016.7,2016.8,2013.5,2016.5,0.005638999864459038],[1742385780000,2016.6,2018.9,2015.1,2015.5,0.006651999894529581],[1742385840000,2015.6,2017.4,2015.3,2016,0.00595800019800663],[1742385900000,2015.9,2020.1,2015.6,2019.3,0.0035989999305456877],[1742385960000,2019.2,2020.7,2017.7,2017.9,0.005061999894678593],[1742386020000,2017.8,2018,2015.9,2016,0.0024530000519007444],[1742386080000,2016.1,2017.6,2015.4,2015.8,0.004470000043511391],[1742386140000,2015.9,2017.4,2014.8,2017.4,0.003237999975681305],[1742386200000,2017.3,2019.9,2017,2017.8,0.008320000022649765],[1742386260000,2017.9,2020.6,2017.6,2019.4,0.003361999988555908],[1742386320000,2019.5,2020.7,2019,2019.3,0.0024129999801516533],[1742386380000,2019.4,2020,2017.1,2018.2,0.004226999823004007],[1742386440000,2018.3,2019.1,2015.9,2016.8,0.002383999992161989],[1742386500000,2016.6,2017.7,2016.2,2017.6,0.0016339999856427312],[1742386560000,2017.7,2019,2017.6,2019,0.0040350002236664295],[1742386620000,2018.9,2019.5,2018,2018.3,0.0034759999252855778],[1742386680000,2018.4,2019.1,2017.3,2017.5,0.0021279999054968357],[1742386740000,2017.6,2017.7,2014.6,2014.6,0.0018850000342354178],[1742386800000,2014.7,2014.7,2012.5,2013.3,0.0035119999665766954],[1742386860000,2013.4,2013.7,2010.6,2011.5,0.0035649999044835567],[1742386920000,2011.6,2012.8,2009.7,2009.8,0.007495999801903963],[1742386980000,2009.7,2010.7,2008.5,2008.6,0.0029360000044107437],[1742387040000,2008.7,2009.1,2005.6,2006.7,0.002865999937057495],[1742387100000,2006.6,2010.5,2006.6,2009.5,0.0028589998837560415],[1742387160000,2009.4,2011.4,2007.7,2009.6,0.004044000059366226],[1742387220000,2009.5,2009.5,2007.8,2008.5,0.002706000115722418],[1742387280000,2008.4,2009.1,2007.8,2008.4,0.002374999923631549],[1742387340000,2008.5,2008.6,2006.1,2006.7,0.00367900007404387],[1742387400000,2006.6,2008.1,2005.6,2007.9,0.002013999968767166],[1742387460000,2007.8,2008.2,2006.3,2008.2,0.003541999962180853],[1742387520000,2008.1,2008.5,2006,2007,0.0025430000387132168],[1742387580000,2007.1,2009.6,2007.1,2009.5,0.002641000086441636],[1742387640000,2009.4,2009.8,2005.8,2005.8,0.00279000005684793],[1742387700000,2005.7,2006.5,2004.3,2004.3,0.004356999881565571],[1742387760000,2004.1,2004.1,1999.4,2002.1,0.008088000118732452],[1742387820000,2002.2,2002.6,2000,2000.3,0.0033420000690966845],[1742387880000,2000.5,2001.6,1998.3,1998.9,0.004300999920815229],[1742387940000,1999,1999.5,1993.8,1994.4,0.022690000012516975],[1742388000000,1994.4,1996.5,1992.3,1992.4,0.023473000153899193],[1742388060000,1992.4,1994.5,1992.4,1994.4,0.004989999812096357],[1742388120000,1994.2,1994.5,1993.2,1994.5,0.007942999713122845],[1742388180000,1994.4,1999.1,1994.4,1998.2,0.009093999862670898],[1742388240000,1997.8,1998.7,1996.8,1998.7,0.009623000398278236],[1742388300000,1998.3,2000.2,1997.9,1999.6,0.003074999898672104],[1742388360000,1999.5,2000,1997.7,1999.3,0.004619999788701534],[1742388420000,1999.2,1999.8,1996.9,1997,0.0037980000488460064],[1742388480000,1997.1,1997.3,1995.8,1996.8,0.004784999880939722],[1742388540000,1996.7,1997.6,1996.4,1996.7,0.0037670000456273556],[1742388600000,1996.8,1997,1995.8,1996.2,0.006198999937623739],[1742388660000,1996.5,1999.3,1996.2,1998.1,0.0024129999801516533],[1742388720000,1998,2000.9,1997.4,2000.8,0.00418600020930171],[1742388780000,2000.9,2001.9,2000,2001.1,0.009153000079095364],[1742388840000,2000.9,2002.2,1998.8,1999.2,0.004891000222414732],[1742388900000,1999.6,1999.9,1998,1998.9,0.008957999758422375],[1742388960000,1999.3,1999.3,1998,1999.2,0.006364999804645777],[1742389020000,1999,2000.4,1998.8,1999.8,0.003664999967440963],[1742389080000,1999.7,2002,1999.7,2001.5,0.003418999956920743],[1742389140000,2001.8,2001.8,2000.3,2001.1,0.006680999882519245],[1742389200000,2001.5,2001.5,1999.7,2000,0.015189999714493752],[1742389260000,1999.2,1999.3,1997.1,1998.6,0.007751999888569117],[1742389320000,1998.5,1999.1,1997.2,1997.8,0.014155000448226929],[1742389380000,1997.3,1997.7,1995.3,1996.1,0.007317999843508005],[1742389440000,1995.7,1996.4,1995.3,1996.2,0.006359000224620104],[1742389500000,1996.3,2004,1995.7,2002.1,0.028202999383211136],[1742389560000,2002,2003.9,1999.9,2003.4,0.011308999732136726],[1742389620000,2003.5,2009.8,2003.5,2004,0.008081000298261642],[1742389680000,2004.2,2008.3,2003.1,2005.3,0.0066200001165270805],[1742389740000,2005.2,2006.7,2003.6,2006.7,0.003756999969482422],[1742389800000,2006.6,2018.9,2006.5,2014.8,0.028257999569177628],[1742389860000,2014.9,2015.4,2010.5,2011,0.0057069999165833],[1742389920000,2011.1,2012.2,2009.1,2010.2,0.003619000082835555],[1742389980000,2010.3,2011.3,2007.8,2008.8,0.009631999768316746],[1742390040000,2008.6,2010.3,2008.3,2009.4,0.003702000016346574],[1742390100000,2009.3,2013.1,2009.2,2011.8,0.00862099975347519],[1742390160000,2011.7,2014.8,2009.5,2013.9,0.005770000163465738],[1742390220000,2013.8,2016.5,2010.9,2016.5,0.005865999963134527],[1742390280000,2016.5,2018,2009.8,2011.7,0.006068000104278326],[1742390340000,2011.5,2014.2,2010.4,2012.5,0.0037320000119507313],[1742390400000,2012.6,2013,2005.9,2007.8,0.005572000052779913],[1742390460000,2007.8,2009.4,2003.1,2004.1,0.008136999793350697],[1742390520000,2004.2,2004.3,1999.7,2003.4,0.006593999918550253],[1742390580000,2003.3,2006.8,2002.4,2006,0.005117000080645084],[1742390640000,2005.9,2006.4,2002.6,2004.3,0.003522000042721629],[1742390700000,2004.5,2004.5,2000.5,2002.1,0.004997000098228455],[1742390760000,2002,2005.6,2001.1,2004.8,0.0037509999237954617],[1742390820000,2004.7,2006.2,2004,2004.7,0.004972000140696764],[1742390880000,2004.6,2005.3,2002.9,2005.2,0.006436999887228012],[1742390940000,2005.3,2010.2,2004.4,2007.9,0.005371000152081251],[1742391000000,2008,2008.3,2003.2,2005.9,0.007034000009298325],[1742391060000,2006,2009.9,2005.5,2006.5,0.004728000145405531],[1742391120000,2006.4,2009.9,2005,2007.7,0.008179999887943268],[1742391180000,2007.5,2011,2007.5,2007.8,0.0032500000670552254],[1742391240000,2007.7,2008.7,2005.3,2005.3,0.004532999824732542],[1742391300000,2005.2,2010.2,2005.2,2006.8,0.004528000019490719],[1742391360000,2006.9,2007.1,2003.3,2003.5,0.00368599989451468],[1742391420000,2003.4,2004.7,2002.3,2004.7,0.0035039999056607485],[1742391480000,2004.8,2009.8,2004.8,2009.4,0.019713999703526497],[1742391540000,2009.5,2010.5,2009,2009.3,0.00381799996830523],[1742391600000,2009.5,2012.7,2009.5,2011.2,0.003599999938160181],[1742391660000,2011.1,2012.6,2008.6,2009.4,0.00483600003644824],[1742391720000,2009.6,2012.2,2008.1,2009.5,0.00467800023034215],[1742391780000,2009.7,2011.6,2008.7,2009.7,0.005404000170528889],[1742391840000,2009.8,2010.9,2008.5,2010.6,0.004993999842554331],[1742391900000,2010.5,2015.2,2010,2013.9,0.005675999913364649],[1742391960000,2013.8,2016.7,2012.2,2013.8,0.006688999943435192],[1742392020000,2013.8,2015.4,2013,2014.6,0.004116999916732311],[1742392080000,2014.7,2016.1,2013.1,2013.1,0.0027550000231713057],[1742392140000,2013,2015.1,2011.9,2014.1,0.003510999958962202],[1742392200000,2014,2015.8,2013.9,2014.6,0.003467000089585781],[1742392260000,2014.7,2016.4,2013.4,2014.2,0.004224000032991171],[1742392320000,2014,2016,2012,2015.7,0.004784000106155872],[1742392380000,2015.8,2017.5,2015.8,2016.6,0.0045090001076459885],[1742392440000,2016.7,2020,2015.7,2015.7,0.006624999921768904],[1742392500000,2015.8,2017.3,2013.2,2013.2,0.003645000047981739],[1742392560000,2013.3,2016.1,2013.3,2016.1,0.002242000075057149],[1742392620000,2016,2017.3,2014.7,2014.8,0.004093999974429607],[1742392680000,2014.9,2015.8,2012.9,2013,0.007052000146359205],[1742392740000,2013.1,2014.4,2012.1,2013.4,0.0035510000307112932],[1742392800000,2013.3,2016.3,2013.3,2015.8,0.012210000306367874],[1742392860000,2015.7,2018.7,2015.7,2018.1,0.006384999956935644],[1742392920000,2018,2019.3,2014.6,2015.9,0.005305000115185976],[1742392980000,2016,2017.8,2015.3,2016.2,0.00609199982136488],[1742393040000,2016.3,2018,2016.2,2016.7,0.0065390001982450485],[1742393100000,2016.6,2018.2,2015,2017.8,0.01027199998497963],[1742393160000,2017.7,2018.8,2016.6,2017.8,0.00660899979993701],[1742393220000,2017.7,2025.4,2017,2023.4,0.005768999923020601],[1742393280000,2023.5,2024.6,2020.6,2024.6,0.003352999920025468],[1742393340000,2024.5,2037.2,2023.9,2032.5,0.017071999609470367],[1742393400000,2032.6,2033.4,2029.5,2029.9,0.003949000034481287],[1742393460000,2030,2030.1,2025.8,2028.3,0.004519000183790922],[1742393520000,2028.4,2029.8,2026.8,2027.9,0.018032999709248543],[1742393580000,2028,2029.4,2024.4,2025,0.009752999991178513],[1742393640000,2025.2,2025.4,2022.2,2024,0.006403000093996525],[1742393700000,2023.9,2025.1,2022.3,2023.3,0.004021999891847372],[1742393760000,2023.6,2025.8,2022.8,2025.8,0.023305000737309456],[1742393820000,2025.8,2027.1,2024.5,2025,0.03590400144457817],[1742393880000,2025.2,2026.1,2025,2025.4,0.004596000071614981],[1742393940000,2025.5,2028.5,2024.8,2027.8,0.008673000149428844],[1742394000000,2028,2030.6,2027.8,2030.1,0.009855999611318111],[1742394060000,2030.2,2030.4,2027.5,2029.3,0.005241000093519688],[1742394120000,2029.4,2030.3,2027.7,2029,0.013753999955952168],[1742394180000,2028.9,2029.4,2027.2,2027.9,0.009297999553382397],[1742394240000,2027.8,2028,2025.6,2026.1,0.007373000029474497],[1742394300000,2026,2026.1,2023.6,2024.3,0.011326000094413757],[1742394360000,2024.5,2026.6,2023.6,2024.5,0.006264000199735165],[1742394420000,2024.4,2025.4,2022.2,2024.4,0.007029999978840351],[1742394480000,2024.5,2024.5,2023.2,2023.9,0.0024319998919963837],[1742394540000,2023.8,2024.1,2019.5,2020.5,0.006157999858260155],[1742394600000,2020.4,2021.2,2017,2017.1,0.009620999917387962],[1742394660000,2017,2020.6,2015.8,2017.8,0.008542999625205994],[1742394720000,2018.2,2021.8,2017.6,2021.4,0.004375999793410301],[1742394780000,2021.3,2023.3,2021.2,2021.8,0.002698000054806471],[1742394840000,2021.9,2024.3,2020.6,2023.7,0.0048500001430511475],[1742394900000,2023.6,2026.1,2022.9,2023.1,0.014973999932408333],[1742394960000,2023,2023.5,2021.7,2022.9,0.0035989999305456877],[1742395020000,2023,2025.9,2023,2025.6,0.002982999896630645],[1742395080000,2025.7,2027.5,2024.5,2024.8,0.0035800000187009573],[1742395140000,2024.7,2026.5,2024.7,2026.4,0.003664999967440963],[1742395200000,2026.3,2027.6,2026.2,2027.1,0.003389999968931079],[1742395260000,2026.8,2027.5,2024.6,2024.8,0.003836000105366111],[1742395320000,2024.9,2027,2024.1,2027,0.003570999950170517],[1742395380000,2027.1,2028.1,2025.3,2026.4,0.005932999774813652],[1742395440000,2026.5,2026.6,2024.1,2025.5,0.0036460000555962324],[1742395500000,2025.3,2025.9,2023.6,2024.4,0.0033489998895674944],[1742395560000,2024.5,2025.5,2023,2025,0.003352999920025468],[1742395620000,2024.9,2029.4,2024.8,2028.7,0.004141000099480152],[1742395680000,2028.4,2030.5,2028.1,2028.1,0.0029070000164210796],[1742395740000,2028.2,2028.2,2026.4,2027,0.002394000068306923],[1742395800000,2027.1,2028.6,2026.7,2028.6,0.002982999896630645],[1742395860000,2028.7,2029.7,2027.5,2027.9,0.0032190000638365746],[1742395920000,2027.8,2028,2025.8,2027,0.002982999896630645],[1742395980000,2027.1,2027.8,2025.8,2025.9,0.0025839998852461576],[1742396040000,2026,2027.7,2025.9,2026.3,0.0033519999124109745],[1742396100000,2026.2,2028.5,2026.2,2028.1,0.0025649999734014273],[1742396160000,2028.2,2028.9,2027.3,2027.3,0.0022990000434219837],[1742396220000,2027.4,2029.1,2027.3,2028,0.0032770000398159027],[1742396280000,2028.1,2028.6,2027.7,2027.8,0.0020520000252872705],[1742396340000,2027.7,2028.8,2027.5,2027.9,0.0036460000555962324],[1742396400000,2027.8,2029.2,2026.6,2028.9,0.0038429999258369207],[1742396460000,2028.8,2030.1,2028.1,2028.8,0.0038560000248253345],[1742396520000,2028.7,2031.6,2028.7,2029.3,0.003854000009596348],[1742396580000,2029.6,2032.5,2029.2,2031.4,0.00456599984318018],[1742396640000,2031.3,2032.1,2030.9,2031.3,0.0019759999122470617],[1742396700000,2031.2,2033.4,2031,2033.2,0.0038620000705122948],[1742396760000,2033,2037.7,2032.8,2036.4,0.004761999938637018],[1742396820000,2036.3,2037.5,2034.5,2035.2,0.00648100022226572],[1742396880000,2035.3,2035.8,2033.6,2035.4,0.0021279999054968357],[1742396940000,2035.2,2035.3,2033.4,2034.4,0.0028200000524520874],[1742397000000,2034.3,2036.2,2034,2034.8,0.005020999815315008],[1742397060000,2034.9,2036,2033.1,2033.6,0.0030449999030679464],[1742397120000,2033.5,2034,2031.5,2032.9,0.00481799989938736],[1742397180000,2032.7,2033.3,2031.4,2031.9,0.003361999988555908],[1742397240000,2031.8,2032,2028.1,2029.6,0.0029440000653266907],[1742397300000,2029.7,2030.7,2029.7,2030.6,0.0048489999026060104],[1742397360000,2030.5,2030.5,2027.8,2028.4,0.007050999905914068],[1742397420000,2028.3,2028.3,2024.6,2024.6,0.0031820000149309635],[1742397480000,2024.8,2025.3,2023.2,2024.2,0.005297999829053879],[1742397540000,2024.3,2024.4,2022.8,2023.1,0.0012919999426230788],[1742397600000,2023.2,2025.9,2023.1,2025.9,0.0031399999279528856],[1742397660000,2026,2028.2,2026,2028,0.003806999884545803],[1742397720000,2028.1,2030.8,2027.9,2030.6,0.005319999996572733],[1742397780000,2030.7,2030.9,2029.1,2030,0.0013460000045597553],[1742397840000,2030.1,2030.6,2030,2030.1,0.001006999984383583],[1742397900000,2030,2031.6,2027.7,2030.7,0.008076000027358532],[1742397960000,2031,2033.1,2030.9,2033,0.0027260000351816416],[1742398020000,2032.9,2033.9,2032.3,2032.5,0.002669000066816807],[1742398080000,2032.4,2032.6,2030.7,2031.9,0.00469199987128377],[1742398140000,2032,2032.8,2031,2031.1,0.0024220000486820936],[1742398200000,2031.3,2031.5,2028.9,2030.3,0.0038499999791383743],[1742398260000,2029.9,2032.1,2029.3,2032.1,0.004174999892711639],[1742398320000,2032.1,2035.6,2032.1,2034.6,0.004734000191092491],[1742398380000,2034.5,2035.6,2033.8,2034.1,0.0036899999249726534],[1742398440000,2034,2035.5,2032.4,2034.6,0.007683999836444855],[1742398500000,2034.7,2034.7,2032.5,2032.7,0.0031079999171197414],[1742398560000,2032.8,2036.5,2032.7,2036.5,0.002230999991297722],[1742398620000,2036.6,2043.2,2036.4,2037.8,0.009921999648213387],[1742398680000,2037.7,2040,2037.7,2039.5,0.00216299993917346],[1742398740000,2039.3,2039.9,2036.4,2036.6,0.005140000022947788],[1742398800000,2036.7,2037.9,2036.7,2037.6,0.0016530000139027834],[1742398860000,2037.5,2038.9,2037,2038.2,0.003278000047430396],[1742398920000,2038.3,2043.9,2037.9,2043.4,0.00711299991235137],[1742398980000,2043.5,2045.9,2042.1,2044.6,0.005377000197768211],[1742399040000,2044.5,2045.5,2043,2044.2,0.003338000038638711],[1742399100000,2044.1,2045.4,2042.5,2042.7,0.00595200015231967],[1742399160000,2042.6,2042.8,2040.3,2040.9,0.00661499984562397],[1742399220000,2041.1,2044.1,2041.1,2044.1,0.0030670000705868006],[1742399280000,2043.9,2044.2,2042.5,2042.9,0.003418999956920743],[1742399340000,2043.2,2046.3,2043,2046.2,0.003920000046491623],[1742399400000,2046.6,2051.4,2046.5,2048.6,0.027576999738812447],[1742399460000,2048.7,2050.9,2048.7,2050.2,0.004290000069886446],[1742399520000,2050.1,2050.1,2047.3,2047.6,0.0022799998987466097],[1742399580000,2047.7,2049.7,2047.6,2049,0.0037499999161809683],[1742399640000,2048.9,2052.1,2047.8,2050,0.005526999942958355],[1742399700000,2049.9,2052.2,2048.9,2051,0.005768999923020601],[1742399760000,2050.9,2053.7,2050.2,2052,0.00558600015938282],[1742399820000,2052.1,2052.4,2049.6,2049.9,0.002070999937132001],[1742399880000,2049.8,2049.9,2046,2046.4,0.0048050000332295895],[1742399940000,2046,2046.7,2045,2046.1,0.005226000212132931],[1742400000000,2046.2,2046.8,2043.2,2043.4,0.007379999849945307],[1742400060000,2043.3,2044.3,2041.6,2042,0.003986999858170748],[1742400120000,2042.1,2043.5,2041.1,2043.1,0.0034749999176710844],[1742400180000,2043.3,2043.9,2042.2,2042.9,0.0023560000117868185],[1742400240000,2042.6,2043.4,2041.7,2042,0.001538999960757792],[1742400300000,2042.4,2042.7,2041.6,2041.6,0.00303900009021163],[1742400360000,2041.5,2042,2039.4,2040,0.003567999927327037],[1742400420000,2039.7,2040,2038.8,2039.6,0.002526999916881323],[1742400480000,2039.7,2044.4,2039.6,2044.3,0.002641000086441636],[1742400540000,2044.4,2046,2044.3,2045.5,0.005377999972552061],[1742400600000,2045.5,2046,2042.4,2042.4,0.009180000051856041],[1742400660000,2042.4,2043.3,2041.6,2041.6,0.0077760000713169575],[1742400720000,2041.6,2042.1,2038.4,2038.6,0.0077760000713169575],[1742400780000,2038.6,2040.3,2037.2,2040.3,0.008747999556362629],[1742400840000,2040.3,2040.9,2039.6,2040.2,0.006750000175088644],[1742400900000,2040.2,2040.3,2036.8,2038.6,0.007613999769091606],[1742400960000,2038.6,2038.6,2037.4,2038.1,0.007613999769091606],[1742401020000,2038.1,2038.1,2036.7,2038.1,0.006264000199735165],[1742401080000,2038.1,2038.1,2035.1,2036.1,0.008477999828755856],[1742401140000,2036.1,2038.1,2036.1,2038.1,0.006804000120609999],[1742401200000,2038.1,2038.1,2035.7,2037.1,0.00853199977427721],[1742401260000,2037.1,2038.2,2036.4,2038.2,0.008477999828755856],[1742401320000,2038.2,2039.8,2038.2,2039.8,0.008046000264585018],[1742401380000,2039.8,2042.8,2039.8,2042.5,0.008802000433206558],[1742401440000,2042.5,2042.5,2039.5,2040.7,0.00928799994289875],[1742401500000,2040.7,2040.7,2038.4,2039.7,0.007166000083088875],[1742401560000,2039.7,2040.2,2038.6,2039.4,0.008154000155627728],[1742401620000,2039.4,2040.5,2039.4,2039.7,0.005022000055760145],[1742401680000,2039.7,2039.8,2037.8,2038.7,0.00939599983394146],[1742401740000,2038.7,2040.1,2038.6,2039.6,0.008100000210106373],[1742401800000,2039.6,2040.1,2036.8,2036.8,0.008910000324249268],[1742401860000,2036.8,2037.3,2034.5,2035.7,0.007899000309407711],[1742401920000,2035.7,2037,2035.7,2037,0.007073999848216772],[1742401980000,2037,2039.3,2036.6,2036.6,0.0077760000713169575],[1742402040000,2036.6,2038.1,2036.4,2038.1,0.008011000230908394],[1742402100000,2038.1,2039.7,2037.5,2037.7,0.00939599983394146],[1742402160000,2037.7,2037.8,2036.4,2037.3,0.008423999883234501],[1742402220000,2037.3,2037.3,2035.3,2035.3,0.007829999551177025],[1742402280000,2035.3,2036.2,2035.3,2036.2,0.007613999769091606],[1742402340000,2036.2,2038.3,2036.2,2037.5,0.007182000204920769],[1742402400000,2037.5,2038.6,2036.7,2038.2,0.008423999883234501],[1742402460000,2038.2,2038.2,2037.3,2037.5,0.007829999551177025],[1742402520000,2037.5,2039.3,2037.5,2039.3,0.006155999843031168],[1742402580000,2039.3,2039.3,2036.7,2036.7,0.006155999843031168],[1742402640000,2036.7,2036.7,2035.4,2036.4,0.007668000180274248],[1742402700000,2036.4,2038.5,2036.4,2037.5,0.008747999556362629],[1742402760000,2037.6,2041,2037.6,2041,0.007652000058442354],[1742402820000,2041,2044.4,2041,2043.7,0.005843999795615673],[1742402880000,2043.7,2043.7,2041.9,2043.1,0.008262000046670437],[1742402940000,2043.1,2043.1,2041.5,2042.5,0.008154000155627728],[1742403000000,2042.5,2042.5,2041.4,2042.3,0.009990000165998936],[1742403060000,2042.3,2042.3,2039.7,2040.3,0.0077760000713169575],[1742403120000,2040.3,2043.4,2040.3,2043.4,0.0073979999870061874],[1742403180000,2043.4,2045.8,2043.4,2045.7,0.008611000142991543],[1742403240000,2045.6,2048.2,2045.6,2047.5,0.008138000033795834],[1742403300000,2047.5,2048.2,2045.5,2046.5,0.008747999556362629],[1742403360000,2046.4,2047.1,2046.3,2046.3,0.0075599998235702515],[1742403420000,2046.3,2046.9,2045.7,2046.9,0.0077760000713169575],[1742403480000,2046.9,2047.3,2046.3,2046.4,0.005886000115424395],[1742403540000,2046.4,2046.5,2044.5,2046.2,0.007127999793738127],[1742403600000,2046.5,2046.5,2045.4,2046,0.009936000220477581],[1742403660000,2046,2046,2043.7,2044.3,0.008423999883234501],[1742403720000,2044.3,2044.9,2042.7,2043.4,0.008208000101149082],[1742403780000,2043.4,2045.2,2043.4,2045.2,0.006155999843031168],[1742403840000,2045.2,2045.2,2043.5,2044.5,0.007613999769091606],[1742403900000,2044.6,2046.8,2044.6,2046.8,0.007201000116765499],[1742403960000,2046.8,2046.8,2044.7,2046,0.008802000433206558],[1742404020000,2046,2046,2045.2,2045.5,0.00545400008559227],[1742404080000,2045.5,2045.5,2044.5,2044.6,0.006912000011652708],[1742404140000,2044.6,2044.7,2043.6,2044.2,0.006804000120609999],[1742404200000,2044.2,2045.1,2043.6,2045.1,0.007019999902695417],[1742404260000,2045.1,2045.6,2044.5,2044.5,0.006965999957174063],[1742404320000,2044.5,2044.5,2042.2,2042.5,0.007884000428020954],[1742404380000,2042.5,2042.5,2041.4,2042.1,0.007613999769091606],[1742404440000,2042.1,2042.1,2039.6,2041.3,0.008173000067472458],[1742404500000,2041.3,2041.3,2040.3,2041.3,0.008046000264585018],[1742404560000,2041.3,2042,2039.7,2040.3,0.008856000378727913],[1742404620000,2040.3,2041.3,2039.7,2041.3,0.007505999878048897],[1742404680000,2041.3,2041.9,2041.2,2041.9,0.006858000066131353],[1742404740000,2041.9,2043.9,2041.9,2043.9,0.006101999897509813],[1742404800000,2043.9,2044.2,2042.6,2044.2,0.007563000079244375],[1742404860000,2044.2,2044.8,2044.2,2044.3,0.007884000428020954],[1742404920000,2044.3,2044.8,2042.5,2043.1,0.006858000066131353],[1742404980000,2043.1,2043.4,2042.6,2043.4,0.005183999892324209],[1742405040000,2043.4,2043.7,2042.8,2043.3,0.006372000090777874],[1742405100000,2043.3,2043.3,2041.3,2041.4,0.004265999887138605],[1742405160000,2041.3,2041.3,2039.6,2040.2,0.006587999872863293],[1742405220000,2040.2,2041.2,2040.2,2041.2,0.006047999951988459],[1742405280000,2041.2,2041.2,2039.6,2040.2,0.007290000095963478],[1742405340000,2040.2,2040.3,2037,2037.3,0.008315999992191792],[1742405400000,2037.3,2038,2034.9,2036.9,0.009360999800264835],[1742405460000,2036.9,2036.9,2031.1,2033.2,0.008299999870359898],[1742405520000,2033.2,2033.2,2030.2,2031.6,0.008693999610841274],[1742405580000,2031.6,2031.6,2026,2027.4,0.009271999821066856],[1742405640000,2027.4,2028.8,2026.6,2027.5,0.007992000319063663],[1742405700000,2027.5,2030.6,2027.5,2028.3,0.008821000345051289],[1742405760000,2028.3,2029.4,2026.4,2028.4,0.010367999784648418],[1742405820000,2028.4,2028.6,2025.8,2026.6,0.00873200036585331],[1742405880000,2026.6,2027.6,2023.4,2026.3,0.008554000407457352],[1742405940000,2026.3,2027.1,2025.2,2025.2,0.006047999951988459],[1742406000000,2025.2,2031.6,2020.5,2027.6,0.014131000265479088],[1742406060000,2027.6,2028.1,2023.7,2024.5,0.01017099991440773],[1742406120000,2024.5,2025.8,2024.3,2024.4,0.008154000155627728],[1742406180000,2024.5,2025.3,2022.2,2023.3,0.008369999937713146],[1742406240000,2023.3,2023.3,2016.8,2018.4,0.010011999867856503],[1742406300000,2018.4,2018.4,2014.9,2016.4,0.01295000035315752],[1742406360000,2016.4,2019.2,2016.4,2017.1,0.008369999937713146],[1742406420000,2017.1,2017.5,2013.6,2017.3,0.009665999561548233],[1742406480000,2017.3,2018.7,2017.3,2018.2,0.008208000101149082],[1742406540000,2018.2,2018.8,2016.3,2017.2,0.010152000002563],[1742406600000,2017.2,2020.7,2017.2,2019.6,0.00939599983394146],[1742406660000,2019.6,2021,2019.5,2021,0.008585999719798565],[1742406720000,2021,2021,2018.8,2019.6,0.007668000180274248],[1742406780000,2019.5,2020.1,2018.4,2020.1,0.008046000264585018],[1742406840000,2020.1,2021.8,2020.1,2021.8,0.006209999788552523],[1742406900000,2021.8,2023.1,2021.8,2022.5,0.007722000125795603],[1742406960000,2022.6,2027.3,2022.6,2027.2,0.007734000217169523],[1742407020000,2027.2,2027.2,2023.7,2024.2,0.006858000066131353],[1742407080000,2024.2,2024.9,2023.4,2024.4,0.008315999992191792],[1742407140000,2024.4,2024.6,2023.3,2024.6,0.0059899999760091305],[1742407200000,2024.8,2057.6,2017.2,2039.8,0.028126999735832214],[1742407260000,2040,2044.8,2032.9,2033.7,0.017023000866174698],[1742407320000,2033.7,2033.9,2026.6,2027.1,0.01508800033479929],[1742407380000,2027.1,2033.5,2024.8,2029.2,0.015269000083208084],[1742407440000,2029.2,2030.9,2026.3,2026.3,0.013931999914348125],[1742407500000,2026.3,2026.3,2016.5,2018.3,0.014418000355362892],[1742407560000,2018.3,2018.8,2003.9,2003.9,0.015672000125050545],[1742407620000,2003.6,2008.9,1996.9,2008.4,0.01709499955177307],[1742407680000,2008.4,2015.4,2006.8,2009.4,0.014778999611735344],[1742407740000,2009.4,2018.4,2009.4,2017.3,0.012803999707102776],[1742407800000,2017.4,2025.1,2017.4,2025.1,0.015323000028729439],[1742407860000,2025.1,2031.9,2025.1,2026.6,0.014337999746203423],[1742407920000,2026.6,2031,2026.6,2029.5,0.014103000052273273],[1742407980000,2029.5,2031.1,2026.6,2027.4,0.010838000103831291],[1742408040000,2026.8,2028.6,2025.8,2027.3,0.010152000002563],[1742408100000,2027.3,2036.2,2027.3,2035.8,0.013000999577343464],[1742408160000,2035.8,2036.7,2029.4,2032.8,0.012280000373721123],[1742408220000,2032.8,2034.1,2031,2031.3,0.011285999789834023],[1742408280000,2031.3,2031.6,2029.4,2029.6,0.010421999730169773],[1742408340000,2029.6,2031.4,2022.7,2022.7,0.012203999795019627],[1742408400000,2022.9,2025.4,2019.2,2020.1,0.012178000062704086],[1742408460000,2020.1,2021.4,2016.4,2019,0.011920999735593796],[1742408520000,2019,2024.1,2019,2023.9,0.012203999795019627],[1742408580000,2023.9,2024.8,2022.1,2023.1,0.009018000215291977],[1742408640000,2023.1,2024.3,2020.6,2021.2,0.010205999948084354],[1742408700000,2021.2,2022.9,2020.5,2020.5,0.009665999561548233],[1742408760000,2020.5,2022.3,2015.3,2017.5,0.010196000337600708],[1742408820000,2017.5,2018.5,2017.3,2018,0.008910000324249268],[1742408880000,2018,2018.9,2015.9,2016.2,0.009665999561548233],[1742408940000,2016.2,2016.6,2012.7,2016.2,0.011416999623179436],[1742409000000,2016.2,2023.6,2016.1,2019.5,0.012620000168681145],[1742409060000,2019.8,2025.9,2019.8,2025.8,0.01055500004440546],[1742409120000,2025.8,2029.7,2025.6,2028.5,0.012906000018119812],[1742409180000,2028.5,2030.4,2025.1,2025.1,0.012095999903976917],[1742409240000,2025.1,2025.3,2021.2,2024.5,0.010929999873042107],[1742409300000,2024.6,2026.7,2022.5,2022.5,0.010098000057041645],[1742409360000,2022.5,2025.2,2022,2022.1,0.011231999844312668],[1742409420000,2022.1,2024.4,2022.1,2023.5,0.009233999997377396],[1742409480000,2023.5,2024,2019.1,2020.5,0.009217999875545502],[1742409540000,2020.5,2021,2017.5,2019.7,0.011501999571919441],[1742409600000,2019.7,2020.5,2016.7,2016.7,0.01155600044876337],[1742409660000,2016.8,2023.7,2016.8,2022.5,0.010313999839127064],[1742409720000,2022.5,2024.8,2021.5,2024.4,0.009990000165998936],[1742409780000,2024.4,2024.9,2023.3,2024.2,0.008747999556362629],[1742409840000,2024.2,2024.9,2023.5,2024.4,0.007613999769091606],[1742409900000,2024.4,2028.2,2024.4,2026.8,0.010088000446557999],[1742409960000,2026.8,2026.8,2022.8,2023.7,0.010313999839127064],[1742410020000,2023.8,2024.3,2022.5,2023.7,0.010475999675691128],[1742410080000,2023.7,2025.8,2023.5,2025.3,0.009021000005304813],[1742410140000,2025.3,2026.7,2024.5,2025.5,0.008353999815881252],[1742410200000,2025.5,2027.8,2025.4,2027.3,0.009510000236332417],[1742410260000,2027.3,2031.4,2026.5,2031.3,0.009793000295758247],[1742410320000,2031.3,2036.6,2031.3,2035.3,0.010568000376224518],[1742410380000,2035.3,2045.5,2035.3,2045.5,0.0128389997407794],[1742410440000,2046.2,2046.2,2036.7,2038,0.01359499990940094],[1742410500000,2038,2040.8,2035.3,2040.8,0.011142999865114689],[1742410560000,2040.8,2045.6,2040.8,2045.6,0.012835999950766563],[1742410620000,2045.7,2048.9,2045.5,2046.7,0.012571999803185463],[1742410680000,2046.7,2048.3,2044.6,2045.6,0.012232000008225441],[1742410740000,2045.6,2048.3,2043.8,2043.8,0.011934000067412853],[1742410800000,2043.8,2049,2043.8,2045.5,0.013302000239491463],[1742410860000,2045.5,2045.6,2039.2,2039.8,0.013984999619424343],[1742410920000,2039.7,2041.5,2037.5,2038.5,0.011629000306129456],[1742410980000,2038.5,2040.4,2036.2,2039.5,0.012852000072598457],[1742411040000,2039.5,2040.9,2037.5,2037.8,0.013554000295698643],[1742411100000,2037.5,2039.1,2034.6,2038.6,0.011160999536514282],[1742411160000,2038.6,2044.6,2038.5,2043.6,0.011628000065684319],[1742411220000,2043.6,2044.8,2042.7,2043.8,0.011826000176370144],[1742411280000,2043.8,2047.1,2043.6,2047.1,0.010449999943375587],[1742411340000,2047.1,2050.6,2046.6,2047.7,0.012232000008225441],[1742411400000,2047.7,2050,2044.2,2045.3,0.011770999990403652],[1742411460000,2045.3,2046.5,2041.4,2041.6,0.011667000129818916],[1742411520000,2041.6,2041.7,2037.5,2040.5,0.01217500027269125],[1742411580000,2040.6,2041.5,2039.4,2039.7,0.01236599963158369],[1742411640000,2039.6,2043.7,2039.5,2042.8,0.011610000394284725],[1742411700000,2042.8,2044.2,2040.8,2041.6,0.010746000334620476],[1742411760000,2041.7,2043,2039.6,2040.4,0.010692000389099121],[1742411820000,2039.9,2041.2,2038.8,2040.5,0.011231999844312668],[1742411880000,2040.5,2043.9,2040.3,2040.3,0.011971999891102314],[1742411940000,2040.3,2042.8,2040.3,2041.7,0.011610000394284725],[1742412000000,2041.7,2041.8,2034.4,2035.4,0.011927000246942043],[1742412060000,2035.3,2035.4,2027.5,2030.3,0.010622999630868435],[1742412120000,2030.3,2030.8,2028.4,2028.4,0.010638000443577766],[1742412180000,2028.4,2029.6,2024.6,2029.4,0.011428000405430794],[1742412240000,2029.5,2029.5,2026.5,2027.7,0.011123999953269958],[1742412300000,2027.7,2029.7,2026.5,2028.6,0.011501999571919441],[1742412360000,2028.6,2028.6,2025.2,2025.2,0.010583999566733837],[1742412420000,2025.2,2025.2,2020.4,2021.6,0.01206700038164854],[1742412480000,2021.6,2025.5,2020.4,2020.9,0.011196999810636044],[1742412540000,2020.9,2022.5,2019.4,2022.4,0.011123999953269958],[1742412600000,2022.4,2025.4,2021.4,2024,0.012295999564230442],[1742412660000,2024,2026.3,2023.6,2023.9,0.010625000111758709],[1742412720000,2023.9,2027.1,2023.7,2025.7,0.01020899973809719],[1742412780000,2025.7,2029,2025.7,2027.8,0.011377999559044838],[1742412840000,2027.9,2028.4,2025.6,2025.8,0.012041999958455563],[1742412900000,2025.9,2026.6,2020.9,2021,0.011718000285327435],[1742412960000,2021,2025.7,2021,2024.9,0.010746000334620476],[1742413020000,2024.9,2025.4,2023.2,2024.6,0.009021000005304813],[1742413080000,2024.6,2029,2024.6,2028.5,0.009007999673485756],[1742413140000,2028.5,2028.5,2025.8,2027.7,0.00939599983394146],[1742413200000,2027.7,2029,2026.7,2028.5,0.008245999924838543],[1742413260000,2028.5,2031.8,2028.5,2031.8,0.009011000394821167],[1742413320000,2031.8,2032.8,2031.6,2031.8,0.008585999719798565],[1742413380000,2032.3,2033.7,2029.7,2029.7,0.008910000324249268],[1742413440000,2029.8,2032.5,2029.8,2032.5,0.007451999932527542],[1742413500000,2032.5,2032.7,2030.7,2032.6,0.009018000215291977],[1742413560000,2032.6,2032.6,2029.4,2030.5,0.009449999779462814],[1742413620000,2030.3,2031.3,2029.5,2031.3,0.008477999828755856],[1742413680000,2031.3,2032.6,2029.4,2030.7,0.008910000324249268],[1742413740000,2030.7,2031.2,2028.7,2029.4,0.008423999883234501],[1742413800000,2028.1,2028.7,2025.5,2025.7,0.010768000036478043],[1742413860000,2025.7,2027.4,2024.3,2027.3,0.009503999724984169],[1742413920000,2027.3,2027.8,2026.6,2027.3,0.007290000095963478],[1742413980000,2027.3,2030.1,2026.4,2029.6,0.008299999870359898],[1742414040000,2030.1,2030.4,2029.5,2030.3,0.007613999769091606],[1742414100000,2030.3,2030.3,2025.6,2026.3,0.00853199977427721],[1742414160000,2026.3,2028.6,2026.3,2028.6,0.007019999902695417],[1742414220000,2028.6,2029.2,2025.7,2025.7,0.008423999883234501],[1742414280000,2025.7,2027.6,2025.6,2025.9,0.007236000150442123],[1742414340000,2025.9,2029.2,2025.7,2029.2,0.011826000176370144],[1742414400000,2029.2,2030.1,2029.2,2030.1,0.007362999953329563],[1742414460000,2030.1,2030.1,2028.7,2029.2,0.006479999981820583],[1742414520000,2029.2,2030.9,2028.7,2030.4,0.007613999769091606],[1742414580000,2030.4,2034.4,2030.4,2033.5,0.00860700011253357],[1742414640000,2033.5,2034.5,2033.5,2034.3,0.007073999848216772],[1742414700000,2034.3,2038.4,2034.3,2038.3,0.0065750000067055225],[1742414760000,2038.3,2040.1,2037.4,2037.7,0.00939599983394146],[1742414820000,2037.7,2039.4,2036.6,2036.6,0.007938000373542309],[1742414880000,2036.6,2036.6,2035.4,2035.7,0.006533999927341938],[1742414940000,2036.2,2036.9,2035.7,2036.3,0.007884000428020954],[1742415000000,2036.3,2036.8,2035.7,2036.2,0.005886000115424395],[1742415060000,2035.7,2038.8,2035.6,2038.3,0.006912000011652708],[1742415120000,2038.3,2038.3,2035.7,2036.6,0.006912000011652708],[1742415180000,2037.1,2038.3,2036.6,2038.2,0.006101999897509813],[1742415240000,2038.2,2038.4,2036.5,2036.5,0.0051299999468028545],[1742415300000,2036.5,2040.1,2036.5,2040.1,0.006155999843031168],[1742415360000,2040.1,2042.4,2040.1,2042.4,0.005638000089675188],[1742415420000,2042.4,2042.9,2041.4,2042.6,0.007127999793738127],[1742415480000,2042.6,2043.2,2042.3,2042.6,0.007668000180274248],[1742415540000,2042.6,2043.2,2040.3,2040.7,0.007182000204920769],[1742415600000,2040.7,2041.9,2040.7,2041.9,0.006318000145256519],[1742415660000,2041.9,2043.3,2040.5,2040.7,0.0073979999870061874],[1742415720000,2040.7,2041.4,2040.6,2041.4,0.006318000145256519],[1742415780000,2041.4,2041.4,2039.3,2039.5,0.0075599998235702515],[1742415840000,2039.5,2041.2,2039.5,2040.4,0.0051299999468028545],[1742415900000,2040.4,2040.9,2040.4,2040.4,0.005723999813199043],[1742415960000,2040.4,2041.9,2039.8,2041.9,0.005994000006467104],[1742416020000,2041.9,2041.9,2040.8,2041.7,0.005886000115424395],[1742416080000,2041.7,2042.8,2041.6,2042.8,0.006858000066131353],[1742416140000,2042.8,2042.8,2041.4,2041.4,0.005615999922156334],[1742416200000,2041.4,2041.5,2038.6,2039.4,0.0075599998235702515],[1742416260000,2039.4,2039.4,2038.2,2038.2,0.006696000229567289],[1742416320000,2038.2,2040,2037.4,2039.5,0.009611999616026878],[1742416380000,2039.5,2039.5,2038.5,2039.3,0.006587999872863293],[1742416440000,2039.8,2040.5,2039.1,2040.5,0.007938000373542309],[1742416500000,2040,2041.5,2039.5,2041,0.006533999927341938],[1742416560000,2041,2041,2039.4,2039.4,0.006155999843031168],[1742416620000,2039.4,2039.4,2037.2,2037.4,0.0075599998235702515],[1742416680000,2037.4,2038.2,2037.2,2038.1,0.006426000036299229],[1742416740000,2038.1,2038.1,2036.4,2037.2,0.007613999769091606],[1742416800000,2037.2,2037.4,2036.3,2036.4,0.007668000180274248],[1742416860000,2036.4,2036.5,2035.2,2035.3,0.006047999951988459],[1742416920000,2035.2,2035.2,2034.3,2034.4,0.005723999813199043],[1742416980000,2034.4,2035.1,2034.4,2035.1,0.006804000120609999],[1742417040000,2035.1,2035.1,2032.2,2033.2,0.008208000101149082],[1742417100000,2033.2,2033.2,2032.1,2032.4,0.007505999878048897],[1742417160000,2032.4,2032.6,2031.6,2032.2,0.007127999793738127],[1742417220000,2032.2,2032.7,2031.7,2032.2,0.006209999788552523],[1742417280000,2032.2,2032.7,2032.2,2032.2,0.0052919997833669186],[1742417340000,2032.2,2032.2,2030,2030,0.005561999976634979],[1742417400000,2030,2031.6,2030,2031.4,0.007451999932527542],[1742417460000,2031.4,2031.4,2030.4,2030.4,0.005508000031113625],[1742417520000,2030.5,2030.5,2029.3,2030.1,0.007451999932527542],[1742417580000,2030,2030.1,2029.1,2030,0.0050760000012815],[1742417640000,2030,2030,2029.2,2029.3,0.005508000031113625],[1742417700000,2029.3,2029.3,2027.2,2027.9,0.007344000041484833],[1742417760000,2028.4,2029.3,2028.1,2028.3,0.0077760000713169575],[1742417820000,2028.3,2030.5,2028.3,2030.5,0.006641999818384647],[1742417880000,2030.5,2031.3,2030.4,2031.1,0.007613999769091606],[1742417940000,2031.1,2032.8,2031.1,2032.8,0.006750000175088644],[1742418000000,2032.8,2034.3,2032.3,2034.3,0.007938000373542309],[1742418060000,2034.3,2034.3,2033.4,2034.2,0.007290000095963478],[1742418120000,2034.2,2035.8,2034.2,2034.3,0.007668000180274248],[1742418180000,2034.3,2037.6,2034.3,2037.4,0.007073999848216772],[1742418240000,2037.5,2037.5,2035.5,2036.3,0.006641999818384647],[1742418300000,2036.3,2037.1,2036.1,2037.1,0.006858000066131353],[1742418360000,2037.1,2037.1,2035.6,2036.2,0.005400000140070915],[1742418420000,2036.2,2037.1,2035.7,2036.8,0.006479999981820583],[1742418480000,2036.8,2039.8,2036.8,2038.6,0.00863999966531992],[1742418540000,2038.6,2039.5,2038.6,2039.4,0.00431999983265996],[1742418600000,2039.4,2039.4,2037.5,2038.5,0.006047999951988459],[1742418660000,2039.1,2039.2,2037.6,2038.1,0.005669999867677689],[1742418720000,2038.2,2040,2037.7,2040,0.006016000173985958],[1742418780000,2040,2041.6,2040,2041.1,0.0053460001945495605],[1742418840000,2041.1,2042.2,2041.1,2041.2,0.006641999818384647],[1742418900000,2041.2,2042.1,2041.2,2041.4,0.007884000428020954],[1742418960000,2041.4,2041.4,2039.2,2039.2,0.007992000319063663],[1742419020000,2039.2,2042.1,2039.2,2042.1,0.007722000125795603],[1742419080000,2042.1,2042.1,2041.3,2042.1,0.006426000036299229],[1742419140000,2042.1,2042.6,2041.6,2041.6,0.004914000164717436],[1742419200000,2041.6,2042.3,2041.6,2042.2,0.004157999996095896],[1742419260000,2042.2,2042.3,2040.5,2042.3,0.006372000090777874],[1742419320000,2042.3,2042.8,2042.3,2042.3,0.00431999983265996],[1742419380000,2042.3,2044.1,2042.3,2044.1,0.0053460001945495605],[1742419440000,2044.1,2044.1,2041.3,2041.4,0.007073999848216772],[1742419500000,2041.4,2041.8,2040,2041.5,0.007344000041484833],[1742419560000,2041.5,2041.5,2037.8,2039.3,0.005475999787449837],[1742419620000,2039.3,2039.5,2038.1,2039.4,0.004482000134885311],[1742419680000,2039.4,2040.6,2039.4,2040.1,0.0038880000356584787],[1742419740000,2040.1,2040.1,2039.4,2039.5,0.003077999921515584],[1742419800000,2039.5,2039.9,2038.5,2039.9,0.004482000134885311],[1742419860000,2040,2040.7,2039.7,2039.7,0.003186000045388937],[1742419920000,2039.7,2040.7,2039.4,2040.7,0.0023759999312460423],[1742419980000,2040.7,2043.2,2040.7,2042.1,0.004050000105053186],[1742420040000,2041.6,2042.5,2041.5,2042,0.0035099999513477087],[1742420100000,2042,2042.8,2042,2042.3,0.0032939999364316463],[1742420160000,2042.3,2042.3,2040.5,2042.1,0.0042119999416172504],[1742420220000,2042.1,2042.1,2040.4,2040.4,0.0035099999513477087],[1742420280000,2040.4,2040.9,2040.3,2040.9,0.004643999971449375],[1742420340000,2040.9,2040.9,2040.4,2040.9,0.001998000079765916],[1742420400000,2040.9,2041.6,2038.5,2038.5,0.0050409999676048756],[1742420460000,2038.6,2038.6,2038.2,2038.6,0.0047519998624920845],[1742420520000,2038.6,2038.6,2037.1,2037.2,0.005022000055760145],[1742420580000,2037.2,2037.2,2034.6,2035.6,0.006264000199735165],[1742420640000,2035.6,2035.6,2034.7,2034.7,0.0034020000603049994],[1742420700000,2034.7,2036.8,2034.7,2036.3,0.006047999951988459],[1742420760000,2036.3,2036.8,2035.7,2036.3,0.004805999808013439],[1742420820000,2036.3,2036.3,2034.7,2035.4,0.0042119999416172504],[1742420880000,2035.4,2037.6,2035.4,2037.1,0.005311000160872936],[1742420940000,2037.1,2041.4,2037.1,2041.4,0.00725799985229969],[1742421000000,2041.4,2041.4,2039.2,2039.5,0.005886000115424395],[1742421060000,2039.5,2039.6,2038.7,2038.7,0.0027000000700354576],[1742421120000,2038.7,2038.7,2037.3,2038.1,0.0038880000356584787],[1742421180000,2038.1,2038.1,2037.5,2037.6,0.0021059999708086252],[1742421240000,2037.6,2038.9,2037.6,2037.6,0.0036720000207424164],[1742421300000,2037.7,2037.7,2035.2,2036.4,0.004157999996095896],[1742421360000,2036.4,2037.9,2035.3,2035.4,0.00431999983265996],[1742421420000,2035.4,2036.6,2035.4,2036.6,0.004157999996095896],[1742421480000,2036.6,2038.4,2036.6,2038.4,0.0042119999416172504],[1742421540000,2038.4,2039.5,2035.7,2038.9,0.006372000090777874],[1742421600000,2038.9,2041,2037.7,2039,0.00291600008495152],[1742421660000,2038.5,2038.5,2035.2,2036.6,0.00215999991632998],[1742421720000,2036.7,2038,2036,2037.5,0.0023759999312460423],[1742421780000,2037.4,2038,2036.7,2037.5,0.0010260000126436353],[1742421840000,2038,2038.7,2036.7,2037.4,0.007362999953329563],[1742421900000,2037.4,2038.3,2036.7,2036.8,0.007829999551177025],[1742421960000,2036.8,2038.8,2036.7,2038.8,0.00583200016990304],[1742422020000,2038.8,2038.8,2038.3,2038.8,0.006587999872863293],[1742422080000,2038.8,2038.8,2038.3,2038.8,0.004265999887138605],[1742422140000,2038.8,2038.8,2037.2,2037.4,0.004265999887138605],[1742422200000,2037.4,2037.5,2035.6,2037.5,0.005472999997437],[1742422260000,2037.5,2038,2037.5,2038,0.004482000134885311],[1742422320000,2038,2038,2036.4,2037.5,0.006318000145256519],[1742422380000,2037.5,2037.5,2037.5,2037.5,0.0035639998968690634],[1742422440000,2037.5,2038.8,2037.5,2038.8,0.0034209999721497297],[1742422500000,2038.8,2040.8,2038.8,2040.4,0.006302000023424625],[1742422560000,2040.4,2040.4,2038,2038.6,0.006823000032454729],[1742422620000,2038.7,2040.9,2038.7,2040.4,0.006047999951988459],[1742422680000,2040.4,2040.4,2037.7,2037.7,0.007884000428020954],[1742422740000,2037.7,2038.2,2035.7,2037.5,0.008046000264585018],[1742422800000,2037.5,2037.5,2036.5,2036.8,0.007938000373542309],[1742422860000,2036.8,2037.4,2034.9,2035.5,0.0077760000713169575],[1742422920000,2035.5,2035.5,2034.7,2035.4,0.007613999769091606],[1742422980000,2035.4,2036.2,2035.4,2036.2,0.006479999981820583],[1742423040000,2036.2,2036.2,2035.7,2036.2,0.00583200016990304],[1742423100000,2036.2,2036.7,2036.2,2036.2,0.006372000090777874],[1742423160000,2036.2,2036.2,2035.6,2035.7,0.006155999843031168],[1742423220000,2035.7,2036.2,2035.4,2035.7,0.006047999951988459],[1742423280000,2035.7,2036.2,2035.4,2035.6,0.006533999927341938],[1742423340000,2035.6,2035.6,2035.4,2035.6,0.0051299999468028545],[1742423400000,2035.6,2036.3,2034.9,2036.3,0.006965999957174063],[1742423460000,2036.3,2036.3,2035.5,2035.5,0.005869999993592501],[1742423520000,2035.4,2037.7,2035,2037.7,0.005342000164091587],[1742423580000,2037.7,2040.5,2037.7,2040.4,0.006876999977976084],[1742423640000,2040.4,2040.5,2039.9,2040.5,0.0053460001945495605],[1742423700000,2040.5,2041.8,2040.4,2041.7,0.004809000063687563],[1742423760000,2041.7,2043.9,2041.7,2043.9,0.006248000077903271],[1742423820000,2043.9,2044.1,2043.4,2044.1,0.00583200016990304],[1742423880000,2044.1,2046.3,2043.6,2046.3,0.006750000175088644],[1742423940000,2046.3,2046.3,2044.7,2044.7,0.006209999788552523],[1742424000000,2044.7,2045.3,2044.4,2044.6,0.006750000175088644],[1742424060000,2044.6,2048.3,2044.6,2048.3,0.007782000117003918],[1742424120000,2048.3,2051.7,2048.3,2051.6,0.009677999652922153],[1742424180000,2051.6,2054.3,2050.7,2050.9,0.01133000012487173],[1742424240000,2051.4,2054.3,2050.7,2051.6,0.010138999670743942],[1742424300000,2051.6,2055.4,2051.5,2053.6,0.010803000070154667],[1742424360000,2053.6,2054.3,2049.9,2050.6,0.009720000438392162],[1742424420000,2050.6,2050.7,2049.1,2050.5,0.008369999937713146],[1742424480000,2050.5,2052.6,2049.7,2051.8,0.008802000433206558],[1742424540000,2051.8,2052.8,2051.7,2052.3,0.007182000204920769],[1742424600000,2052.3,2052.8,2050.4,2050.8,0.008315999992191792],[1742424660000,2050.8,2051.7,2049.6,2051.5,0.008767000399529934],[1742424720000,2051.5,2051.5,2049.6,2050,0.0070580001920461655],[1742424780000,2050,2050.6,2049.7,2049.7,0.00853199977427721],[1742424840000,2049.7,2049.8,2047.1,2048.7,0.008754000067710876],[1742424900000,2048.7,2049.3,2047.7,2048.2,0.007992000319063663],[1742424960000,2048.2,2049.3,2047.5,2049.3,0.007236000150442123],[1742425020000,2049.3,2049.3,2047.1,2048.3,0.007166000083088875],[1742425080000,2048.3,2048.5,2047.3,2047.4,0.007992000319063663],[1742425140000,2047.5,2048.5,2047.5,2047.6,0.007722000125795603],[1742425200000,2047.6,2049,2047.2,2047.2,0.008585999719798565],[1742425260000,2047.2,2048.7,2047.2,2048.7,0.006572000216692686],[1742425320000,2048.7,2050,2048.5,2048.5,0.007658000104129314],[1742425380000,2048.6,2049.6,2047.7,2049.4,0.0067529999651014805],[1742425440000,2049.4,2051,2049.4,2050.5,0.0070130000822246075],[1742425500000,2050.5,2050.5,2048.4,2048.4,0.006912000011652708],[1742425560000,2048.4,2048.5,2047.2,2047.4,0.008100000210106373],[1742425620000,2047.5,2048.4,2045.3,2046.7,0.008198999799787998],[1742425680000,2046.7,2047.5,2046.5,2046.6,0.006587999872863293],[1742425740000,2046.6,2049.2,2046.5,2049.2,0.00673400005325675],[1742425800000,2049.2,2049.2,2046.5,2048.4,0.0067460001446306705],[1742425860000,2048.4,2048.4,2046.4,2046.7,0.006696000229567289],[1742425920000,2046.7,2046.8,2044.6,2046.6,0.004840000066906214],[1742425980000,2046.6,2047.4,2043.7,2043.8,0.007158999796956778],[1742426040000,2043.9,2044.5,2042.3,2042.7,0.0025130000431090593],[1742426100000,2042.6,2044.1,2041.2,2042.7,0.0033030000049620867],[1742426160000,2042.7,2043.1,2041.9,2042.6,0.006318000145256519],[1742426220000,2042.6,2042.6,2040.9,2041.5,0.006047999951988459],[1742426280000,2041.5,2041.7,2040.8,2041.4,0.006912000011652708],[1742426340000,2041.4,2041.9,2040.7,2041.8,0.007236000150442123],[1742426400000,2041.8,2043.7,2041.8,2043.7,0.00585100008174777],[1742426460000,2043.7,2044.5,2043.6,2044.5,0.005508000031113625],[1742426520000,2044.5,2045.3,2044.5,2045.3,0.0051299999468028545],[1742426580000,2045.3,2045.9,2044.8,2045.4,0.00559999980032444],[1742426640000,2045.4,2045.4,2044.7,2044.7,0.006101999897509813],[1742426700000,2044.7,2046.2,2044.6,2045.5,0.008535999804735184],[1742426760000,2045.5,2048.4,2045.5,2048.4,0.00788700021803379],[1742426820000,2049,2049.4,2048,2048,0.006209999788552523],[1742426880000,2048,2049,2047.9,2049,0.007344000041484833],[1742426940000,2049,2049,2048.5,2049,0.0075599998235702515],[1742427000000,2049,2049,2046.8,2047.6,0.008369999937713146],[1742427060000,2047.6,2048.2,2047.6,2048.1,0.00801400002092123],[1742427120000,2048.1,2055.4,2048.1,2054.7,0.010223000310361385],[1742427180000,2054.6,2057.9,2054.5,2055.4,0.00954199954867363],[1742427240000,2055.4,2056.2,2054.8,2054.8,0.006641999818384647],[1742427300000,2054.8,2054.8,2052.3,2053.4,0.007722000125795603],[1742427360000,2053.4,2054.8,2052.7,2054.3,0.007296000141650438],[1742427420000,2054.3,2057,2054.3,2057,0.00711800018325448],[1742427480000,2057,2061.8,2057,2061,0.010223999619483948],[1742427540000,2060.8,2061.6,2057.9,2058.8,0.00826799962669611],[1742427600000,2058.8,2060.8,2057.5,2060.8,0.007829999551177025],[1742427660000,2060.8,2063.1,2060.8,2063.1,0.008604999631643295],[1742427720000,2063.1,2063.3,2061.8,2063.3,0.008046000264585018],[1742427780000,2063.3,2067.5,2063.3,2064.5,0.009704000316560268],[1742427840000,2064.5,2065.2,2062.2,2062.6,0.00709300022572279],[1742427900000,2062.6,2062.6,2059.5,2059.7,0.00853199977427721],[1742427960000,2060.4,2060.5,2059.5,2059.6,0.007992000319063663],[1742428020000,2059.6,2060.8,2059.4,2059.8,0.00795700028538704],[1742428080000,2060.3,2060.8,2059.7,2060.6,0.007511999923735857],[1742428140000,2060.6,2061.3,2059.6,2059.6,0.008208000101149082],[1742428200000,2059.6,2059.6,2056.8,2057.4,0.007362999953329563],[1742428260000,2057.4,2059.3,2057.3,2057.5,0.007327999919652939],[1742428320000,2057.5,2057.6,2055.4,2057.5,0.007765999995172024],[1742428380000,2057.5,2057.8,2055.6,2057.3,0.006405999884009361],[1742428440000,2057.3,2058.1,2055.5,2055.7,0.00587099976837635],[1742428500000,2055.6,2057.3,2054.7,2055.4,0.0051819998770952225],[1742428560000,2055.4,2056.2,2055.2,2055.6,0.005561999976634979],[1742428620000,2055.7,2056.3,2055.5,2055.7,0.006587999872863293],[1742428680000,2055.7,2055.8,2055,2055.3,0.006804000120609999],[1742428740000,2055.3,2055.4,2055.1,2055.1,0.00583200016990304]]