[[1734652800000,97434.3,97735.6,97416.9,97557.6,992.849],[1734653100000,97557.6,97795.5,97371.0,97484.0,1033.036],[1734653400000,97484.7,97668.2,97355.0,97461.1,646.06],[1734653700000,97461.1,97507.4,97043.6,97190.7,1823.281],[1734654000000,97190.7,97274.9,96947.8,97173.6,1184.704],[1734654300000,97174.2,97336.8,96775.0,96801.8,1468.924],[1734654600000,96801.8,97052.5,96622.3,97013.6,1811.971],[1734654900000,97013.6,97485.5,97013.6,97345.4,1189.99],[1734655200000,97345.5,97542.6,97260.6,97519.4,665.419],[1734655500000,97519.3,97615.9,97200.0,97200.0,843.979],[1734655800000,97200.0,97358.7,97150.0,97256.9,475.355],[1734656100000,97256.8,97301.6,97062.5,97210.4,499.587],[1734656400000,97210.4,97507.5,97084.1,97460.9,695.394],[1734656700000,97461.0,97461.0,97032.8,97032.8,500.472],[1734657000000,97032.9,97132.6,96880.0,96910.9,799.333],[1734657300000,96911.0,96950.1,96650.8,96719.6,1076.386],[1734657600000,96719.6,97320.0,96695.4,97194.5,824.803],[1734657900000,97194.6,97253.9,96979.2,97035.3,444.792],[1734658200000,97035.4,97414.9,96991.8,97401.7,690.37],[1734658500000,97401.7,97401.7,96666.1,96666.1,1024.938],[1734658800000,96666.1,96724.4,96247.8,96456.3,2336.116],[1734659100000,96456.2,97005.9,96445.8,96945.9,863.233],[1734659400000,96946.7,97007.4,96265.4,96313.9,1224.455],[1734659700000,96314.0,96426.0,96130.1,96307.4,1563.241],[1734660000000,96307.4,96354.8,95946.9,96321.5,1629.788],[1734660300000,96321.5,96434.9,95971.3,96262.4,935.633],[1734660600000,96262.4,96769.2,96235.0,96730.3,1067.104],[1734660900000,96730.3,97029.8,96644.5,96732.5,1216.539],[1734661200000,96732.4,96830.0,96461.0,96817.5,945.669],[1734661500000,96817.5,97207.0,96802.0,97156.5,1240.836],[1734661800000,97156.6,97467.4,97052.4,97307.4,1199.015],[1734662100000,97307.4,97490.9,97292.7,97468.1,871.074],[1734662400000,97468.1,97510.0,97344.9,97504.0,663.819],[1734662700000,97504.0,97504.0,97300.0,97494.7,740.799],[1734663000000,97494.7,97510.0,97380.0,97441.8,525.588],[1734663300000,97441.8,97691.3,97350.0,97594.3,1248.116],[1734663600000,97594.3,97665.0,97438.4,97451.6,826.455],[1734663900000,97451.7,97570.5,97341.0,97382.7,485.383],[1734664200000,97382.8,97500.0,97289.5,97379.5,330.371],[1734664500000,97379.5,97773.2,97360.1,97600.1,577.677],[1734664800000,97600.1,97690.1,97533.3,97576.5,469.65],[1734665100000,97576.6,97614.0,97470.0,97493.1,219.484],[1734665400000,97493.2,97526.5,97166.2,97297.5,784.363],[1734665700000,97297.5,97301.0,97161.5,97161.5,404.074],[1734666000000,97161.5,97186.6,96975.1,97014.5,558.876],[1734666300000,97014.5,97174.4,96991.4,97090.1,390.813],[1734666600000,97090.1,97125.9,96940.0,96989.7,309.2],[1734666900000,96989.7,97113.0,96981.3,97083.2,241.267],[1734667200000,97083.2,97242.5,97025.0,97233.0,353.949],[1734667500000,97233.0,97280.1,96918.1,96918.1,497.742],[1734667800000,96918.1,97114.7,96918.0,96994.1,307.202],[1734668100000,96994.1,97124.9,96817.6,97064.3,744.392],[1734668400000,97064.4,97510.8,97050.0,97500.0,792.552],[1734668700000,97500.0,97750.0,97452.6,97736.3,1993.191],[1734669000000,97736.4,97753.8,97562.1,97599.7,1113.066],[1734669300000,97599.6,97777.0,97552.0,97709.8,787.653],[1734669600000,97709.8,97824.8,97608.7,97692.1,1297.258],[1734669900000,97692.2,97772.5,97634.0,97668.9,486.442],[1734670200000,97668.9,97672.5,97348.1,97395.8,509.022],[1734670500000,97395.7,97399.9,97235.5,97277.5,592.183],[1734670800000,97277.6,97465.5,97236.0,97369.3,454.919],[1734671100000,97369.2,97460.1,97260.0,97265.1,442.422],[1734671400000,97265.1,97313.8,97221.8,97250.8,311.073],[1734671700000,97250.9,97401.3,96972.0,97009.3,940.667],[1734672000000,97009.2,97296.7,96954.2,97213.9,494.627],[1734672300000,97214.0,97240.0,96954.0,96954.1,315.899],[1734672600000,96954.1,97017.1,96923.5,96957.6,503.077],[1734672900000,96957.5,97146.2,96900.0,97146.2,479.151],[1734673200000,97146.8,97238.3,97110.6,97130.8,309.35],[1734673500000,97130.8,97141.9,96900.1,96906.7,520.887],[1734673800000,96906.7,96906.8,96755.0,96755.1,665.96],[1734674100000,96755.1,96840.0,96645.2,96715.3,616.081],[1734674400000,96715.3,96950.0,96671.6,96939.4,564.073],[1734674700000,96939.4,96947.8,96734.2,96877.7,281.889],[1734675000000,96878.0,97032.0,96792.8,96884.8,303.835],[1734675300000,96884.8,97249.2,96838.2,97214.7,537.774],[1734675600000,97214.6,97285.0,97145.5,97146.9,443.738],[1734675900000,97146.8,97150.0,96619.0,96665.4,1015.599],[1734676200000,96665.5,96781.0,96600.1,96615.4,963.354],[1734676500000,96615.4,96620.3,96350.1,96483.6,1158.247],[1734676800000,96483.5,96811.2,96476.8,96510.9,1269.688],[1734677100000,96510.9,96824.0,96440.1,96786.0,1274.608],[1734677400000,96786.0,96974.3,96760.2,96837.2,716.693],[1734677700000,96837.2,97273.2,96705.1,97271.9,2168.011],[1734678000000,97271.8,97775.0,97257.8,97749.9,3387.385],[1734678300000,97750.0,98221.0,97749.9,98186.8,3233.096],[1734678600000,98186.8,98221.1,98000.1,98026.6,1509.738],[1734678900000,98026.7,98086.8,97900.0,97946.5,1792.132],[1734679200000,97946.5,98130.1,97900.0,98036.9,1319.728],[1734679500000,98036.8,98092.0,97900.2,98049.4,428.469],[1734679800000,98049.4,98243.0,98007.9,98074.0,1095.737],[1734680100000,98073.9,98164.2,97955.3,98022.5,675.834],[1734680400000,98022.5,98102.9,97933.3,98054.4,528.198],[1734680700000,98054.3,98096.4,97822.4,97956.3,1279.548],[1734681000000,97956.3,97961.2,97700.0,97716.6,1927.65],[1734681300000,97716.5,97832.6,97637.9,97826.1,1020.018],[1734681600000,97826.1,97867.5,97522.6,97550.6,1476.959],[1734681900000,97550.6,97610.3,97095.9,97207.6,1547.535],[1734682200000,97207.5,97300.0,97010.9,97121.8,1047.29],[1734682500000,97121.7,97144.8,96800.1,96875.1,1103.884],[1734682800000,96875.1,97093.5,96730.5,96811.6,1546.581],[1734683100000,96811.5,96936.5,96604.9,96629.9,1097.07],[1734683400000,96629.8,96777.4,96421.0,96686.3,1828.084],[1734683700000,96686.2,96716.9,96121.8,96157.8,2081.001],[1734684000000,96157.7,96249.3,95803.1,96030.1,3532.15],[1734684300000,96030.2,96102.4,95530.5,95712.9,3958.55],[1734684600000,95712.9,95803.7,95300.0,95356.4,2773.808],[1734684900000,95356.4,95550.6,95278.8,95468.4,2176.456],[1734685200000,95468.3,95720.1,95200.0,95332.9,3136.386],[1734685500000,95332.9,95434.3,95050.0,95063.8,1883.908],[1734685800000,95063.2,95416.1,95005.0,95098.8,1977.827],[1734686100000,95098.9,95466.4,95067.8,95453.1,2007.223],[1734686400000,95453.0,95656.7,95288.0,95325.7,1352.311],[1734686700000,95325.7,95402.1,95089.4,95182.9,1049.082],[1734687000000,95182.8,95640.0,95161.2,95564.0,1424.769],[1734687300000,95564.1,95703.6,95155.3,95240.0,1025.76],[1734687600000,95240.1,95307.0,95121.0,95139.7,738.178],[1734687900000,95139.7,95263.8,94757.7,94778.0,2987.749],[1734688200000,94778.1,95277.0,94700.0,95042.4,2542.467],[1734688500000,95042.5,95073.5,94723.5,94812.0,1097.42],[1734688800000,94812.1,94983.0,94680.0,94703.3,1716.883],[1734689100000,94703.3,94750.0,94526.3,94558.5,2064.027],[1734689400000,94558.5,94649.0,94000.0,94019.0,4232.09],[1734689700000,94018.2,94831.3,93954.1,94709.8,5345.922],[1734690000000,94709.7,95000.0,94288.0,94462.4,3227.325],[1734690300000,94462.3,95037.0,94357.6,94742.8,1939.473],[1734690600000,94743.0,94883.3,94446.6,94572.5,1355.16],[1734690900000,94572.4,94923.1,94366.1,94911.8,1226.437],[1734691200000,94911.9,95120.0,94791.5,94976.8,1482.166],[1734691500000,94976.7,95064.4,94701.4,94730.6,884.84],[1734691800000,94730.6,94759.5,94500.0,94500.1,1221.461],[1734692100000,94500.1,94590.9,94334.8,94377.3,1002.459],[1734692400000,94377.3,94460.7,94098.4,94332.4,2429.345],[1734692700000,94334.7,94674.1,94320.0,94611.1,1044.85],[1734693000000,94611.1,94645.7,94080.0,94088.6,1032.781],[1734693300000,94088.5,94327.8,94045.8,94147.9,1433.911],[1734693600000,94147.8,94204.1,93410.2,93752.9,6201.021],[1734693900000,93752.8,93767.8,93200.0,93650.4,3796.596],[1734694200000,93650.4,93691.6,93100.1,93151.7,3021.463],[1734694500000,93130.6,93624.2,92666.0,93270.3,7900.246],[1734694800000,93272.0,93472.3,93067.2,93152.0,2165.758],[1734695100000,93152.0,93411.3,92753.4,93309.3,3553.306],[1734695400000,93309.2,93398.0,92613.7,93087.1,2884.847],[1734695700000,93087.0,93332.5,92713.9,92715.1,2104.055],[1734696000000,92715.1,93069.4,92445.0,92617.5,4017.611],[1734696300000,92614.6,92876.8,92401.0,92443.8,2210.942],[1734696600000,92443.7,92770.0,92332.0,92606.7,2725.042],[1734696900000,92606.6,93272.9,92272.6,93074.0,4977.681],[1734697200000,93074.0,93500.0,93063.3,93280.0,3195.48],[1734697500000,93280.1,93791.7,93178.9,93643.5,3091.873],[1734697800000,93643.5,93850.0,93503.2,93625.7,2044.247],[1734698100000,93627.3,93900.0,93493.5,93765.5,1916.408],[1734698400000,93765.5,93866.0,93573.7,93760.5,1189.857],[1734698700000,93760.5,94099.9,93751.0,94099.9,1807.56],[1734699000000,94099.8,94240.7,93893.6,93976.4,2119.046],[1734699300000,93976.4,93994.2,93754.4,93924.6,1115.362],[1734699600000,93924.5,94264.0,93775.5,94216.1,1444.66],[1734699900000,94216.2,94242.8,93700.4,93918.0,1162.553],[1734700200000,93918.1,94169.1,93845.2,94085.6,774.625],[1734700500000,94085.5,94145.2,93780.0,93877.6,826.98],[1734700800000,93877.5,93929.2,93561.8,93746.0,1306.972],[1734701100000,93746.0,94034.4,93700.0,93821.6,997.947],[1734701400000,93820.9,95330.4,93816.9,95293.7,9573.994],[1734701700000,95293.7,95523.8,94859.8,95195.1,4943.634],[1734702000000,95195.0,95627.2,95128.3,95460.1,4235.454],[1734702300000,95460.1,95777.5,95382.9,95677.9,2963.374],[1734702600000,95677.8,95785.2,95349.6,95568.4,2032.153],[1734702900000,95568.5,95616.9,95008.0,95188.0,3193.364],[1734703200000,95188.0,95188.0,94712.2,94844.0,2476.761],[1734703500000,94844.1,95183.1,94804.6,94882.3,1066.528],[1734703800000,94882.4,95142.0,94830.7,95142.0,1080.082],[1734704100000,95142.0,95150.0,94843.5,94951.2,1053.121],[1734704400000,94951.3,95473.0,94886.0,95157.8,2509.14],[1734704700000,95157.9,95445.4,95080.2,95195.1,1400.505],[1734705000000,95195.0,95750.0,95039.0,95735.4,3607.553],[1734705300000,95723.1,96168.5,95577.5,96168.4,4061.721],[1734705600000,96168.4,96174.9,95667.9,95951.3,2578.739],[1734705900000,95951.3,95963.0,95250.0,95422.7,2744.063],[1734706200000,95422.7,95666.6,95092.8,95531.8,1869.51],[1734706500000,95531.9,95960.0,95531.9,95606.1,1708.128],[1734706800000,95606.1,96038.7,95584.9,95933.4,1457.421],[1734707100000,95933.4,96207.5,95770.7,95770.7,2012.635],[1734707400000,95770.3,96331.2,95588.4,96302.3,2275.464],[1734707700000,96302.4,96776.7,96229.6,96527.0,3812.978],[1734708000000,96527.0,96798.1,96396.5,96774.7,1576.912],[1734708300000,96774.8,97133.2,96725.4,97036.3,3110.198],[1734708600000,97036.3,97137.2,96832.8,96878.5,1783.846],[1734708900000,96878.6,96987.7,96735.6,96919.7,1295.62],[1734709200000,96919.7,97294.1,96901.4,97196.2,2160.073],[1734709500000,97196.2,97555.0,97118.9,97287.0,2663.449],[1734709800000,97286.9,97458.7,97130.9,97163.2,1151.38],[1734710100000,97163.1,97336.1,96853.0,96961.3,1883.173],[1734710400000,96961.4,97280.4,96793.3,97277.5,1864.516],[1734710700000,97277.5,97438.3,97174.5,97180.6,1254.541],[1734711000000,97180.5,97524.7,97062.5,97483.7,1464.352],[1734711300000,97483.6,97595.2,97280.4,97399.7,1179.165],[1734711600000,97399.6,97681.6,97275.3,97607.2,1236.823],[1734711900000,97607.2,97656.3,97250.0,97360.9,1251.979],[1734712200000,97361.0,97450.0,97024.9,97151.6,1416.449],[1734712500000,97151.6,97547.9,97135.5,97528.8,849.623],[1734712800000,97528.7,97599.0,97386.6,97418.1,654.489],[1734713100000,97418.1,97459.2,96752.0,96777.8,2872.458],[1734713400000,96777.8,96919.8,96299.2,96529.6,5143.22],[1734713700000,96529.6,96803.2,96254.0,96687.5,3237.753],[1734714000000,96688.6,96714.1,96396.4,96498.9,1156.948],[1734714300000,96498.9,96600.0,96440.2,96600.0,1257.427],[1734714600000,96600.0,96949.7,96488.3,96912.8,1522.686],[1734714900000,96921.6,96991.3,96725.9,96799.9,1269.762],[1734715200000,96799.9,96993.0,96720.0,96863.4,812.878],[1734715500000,96863.4,97255.9,96863.4,97240.9,1765.55],[1734715800000,97241.0,97258.9,96876.2,96963.3,1065.592],[1734716100000,96963.3,97282.3,96940.9,97262.8,806.463],[1734716400000,97262.9,97266.7,97025.6,97134.8,577.396],[1734716700000,97134.8,97244.8,96912.2,96987.4,745.092],[1734717000000,96987.3,97078.2,96805.7,97078.1,750.788],[1734717300000,97078.2,97354.7,97078.1,97170.1,1397.495],[1734717600000,97170.2,97273.0,96990.1,97045.9,944.377],[1734717900000,97045.8,97045.9,96800.0,96825.9,909.704],[1734718200000,96825.9,96928.7,96762.1,96900.5,662.958],[1734718500000,96900.6,96906.2,96564.3,96851.5,1397.373],[1734718800000,96851.5,96875.0,96560.0,96730.5,664.193],[1734719100000,96730.5,96875.6,96658.8,96762.8,781.047],[1734719400000,96762.1,96852.7,96565.0,96629.7,780.728],[1734719700000,96629.6,97119.5,96614.8,97059.0,860.396],[1734720000000,97059.0,97142.5,96951.8,97002.4,469.978],[1734720300000,97002.5,97188.0,96846.9,97171.3,610.523],[1734720600000,97171.4,97207.6,96965.0,97201.1,544.178],[1734720900000,97201.0,97237.6,96944.2,96955.7,506.995],[1734721200000,96955.7,97024.3,96804.8,96962.3,541.885],[1734721500000,96960.4,97109.6,96843.9,97108.7,529.377],[1734721800000,97108.8,97108.8,96942.5,97050.1,340.163],[1734722100000,97050.1,97493.2,97026.2,97487.2,1097.031],[1734722400000,97487.2,97659.0,97410.4,97559.2,1181.945],[1734722700000,97559.2,97666.0,97458.9,97534.5,830.757],[1734723000000,97534.6,97721.0,97513.8,97673.6,1063.456],[1734723300000,97673.6,97700.0,97424.5,97432.3,974.594],[1734723600000,97432.3,97432.4,97172.8,97198.1,828.214],[1734723900000,97198.1,97420.1,97198.0,97332.3,668.827],[1734724200000,97332.3,97363.6,97065.0,97190.6,571.315],[1734724500000,97190.7,97284.2,97010.4,97079.6,422.474],[1734724800000,97079.6,97089.3,96841.6,96890.9,759.668],[1734725100000,96890.9,97016.3,96816.9,96898.6,427.84],[1734725400000,96898.7,97186.6,96888.5,97138.4,691.916],[1734725700000,97138.4,97148.6,96801.3,96977.7,599.311],[1734726000000,96977.7,97128.0,96929.2,96995.9,434.986],[1734726300000,96995.8,97176.3,96958.3,97055.2,390.262],[1734726600000,97055.3,97108.1,96524.8,96606.6,1195.72],[1734726900000,96606.6,96800.0,96590.0,96772.8,1369.3],[1734727200000,96772.8,96875.7,96582.8,96665.1,486.632],[1734727500000,96665.1,96915.1,96642.8,96885.5,736.674],[1734727800000,96885.5,96885.5,96642.7,96805.9,549.671],[1734728100000,96805.8,96826.0,96394.3,96426.6,850.348],[1734728400000,96426.6,96617.2,96405.2,96431.3,838.967],[1734728700000,96431.2,96451.6,96000.0,96029.7,1768.593],[1734729000000,96029.6,96033.3,95393.8,95567.0,3559.546],[1734729300000,95567.0,95975.0,95558.2,95766.7,1613.424],[1734729600000,95766.6,95975.2,95700.0,95864.1,705.457],[1734729900000,95864.0,96190.9,95821.4,96123.4,752.386],[1734730200000,96123.4,96479.0,96111.6,96356.0,1159.85],[1734730500000,96356.0,96424.6,96189.4,96325.5,531.368],[1734730800000,96325.5,96444.4,96278.2,96385.9,391.485],[1734731100000,96385.8,96445.6,96300.0,96354.0,443.375],[1734731400000,96354.0,96620.0,96236.6,96526.4,691.834],[1734731700000,96526.4,96626.6,96458.3,96602.6,424.165],[1734732000000,96602.7,96614.4,96427.0,96583.8,379.682],[1734732300000,96583.8,96950.5,96532.4,96820.6,742.815],[1734732600000,96820.7,96881.6,96673.3,96751.4,462.571],[1734732900000,96751.4,97035.2,96680.3,97018.0,547.014],[1734733200000,97018.1,97223.2,97006.2,97223.1,705.304],[1734733500000,97223.2,97226.5,97021.5,97127.9,331.308],[1734733800000,97127.9,97167.6,96975.9,97073.6,293.887],[1734734100000,97073.5,97073.6,96900.0,97032.5,260.937],[1734734400000,97032.5,97160.8,97032.5,97100.0,178.032],[1734734700000,97100.0,97183.8,97041.5,97183.7,213.471],[1734735000000,97183.8,97348.1,97183.7,97314.1,371.982],[1734735300000,97314.0,97481.0,97281.8,97419.9,660.833],[1734735600000,97419.9,97468.8,97351.1,97441.8,382.565],[1734735900000,97441.8,97548.0,97329.9,97511.0,566.484],[1734736200000,97510.9,97635.0,97510.9,97585.9,611.885],[1734736500000,97586.0,97673.7,97426.6,97453.8,449.243],[1734736800000,97453.8,97743.2,97453.8,97717.9,444.113],[1734737100000,97717.9,97765.6,97664.7,97743.0,389.669],[1734737400000,97743.1,97743.4,97583.5,97646.2,337.469],[1734737700000,97646.1,97646.2,97477.1,97523.7,402.347],[1734738000000,97523.7,97621.9,97416.8,97487.9,496.787],[1734738300000,97488.0,97630.9,97433.3,97612.2,331.274],[1734738600000,97612.1,97683.1,97496.8,97658.8,243.66],[1734738900000,97658.8,97777.0,97629.7,97764.4,427.975],[1734739200000,97764.5,97773.1,97627.4,97652.9,623.806],[1734739500000,97653.0,97664.8,97371.2,97504.9,1355.248],[1734739800000,97504.9,97505.0,97315.1,97392.4,779.975],[1734740100000,97392.4,97467.8,97206.2,97307.7,850.957],[1734740400000,97307.6,97394.2,97180.0,97272.1,372.856],[1734740700000,97272.1,97336.7,97200.7,97204.6,276.439],[1734741000000,97204.7,97369.9,97176.3,97309.1,282.132],[1734741300000,97309.1,97426.0,97212.9,97417.1,221.753],[1734741600000,97417.1,97442.8,97244.1,97249.3,202.991],[1734741900000,97249.2,97431.9,97228.0,97396.1,294.467],[1734742200000,97396.1,97567.2,97393.0,97526.0,450.36],[1734742500000,97525.9,97646.6,97468.5,97488.3,480.515],[1734742800000,97488.3,97610.7,97455.6,97486.2,276.757],[1734743100000,97486.2,97566.9,97391.4,97546.4,293.343],[1734743400000,97546.4,97605.9,97455.7,97548.8,364.391],[1734743700000,97548.8,97627.2,97304.3,97400.0,759.452],[1734744000000,97399.9,97524.3,97254.2,97446.4,911.056],[1734744300000,97446.3,97518.2,97372.3,97424.6,353.045],[1734744600000,97424.6,97448.6,97209.3,97289.9,330.445],[1734744900000,97289.9,97324.8,97146.4,97256.7,527.774],[1734745200000,97256.7,97344.8,97233.2,97344.8,211.861],[1734745500000,97344.8,97448.8,97268.6,97426.5,460.843],[1734745800000,97426.6,97426.6,97294.0,97341.6,185.501],[1734746100000,97341.6,97400.0,97306.0,97306.1,137.422],[1734746400000,97306.1,97336.8,97147.9,97268.5,262.982],[1734746700000,97268.5,97271.3,97142.0,97157.0,583.278],[1734747000000,97156.9,97299.7,97156.9,97257.2,213.157],[1734747300000,97257.1,97400.0,97204.3,97329.6,247.836],[1734747600000,97329.5,97456.1,97300.0,97396.9,201.199],[1734747900000,97395.6,97488.8,97360.4,97377.3,180.194],[1734748200000,97377.4,97430.0,97350.0,97369.5,170.904],[1734748500000,97369.4,97496.2,97317.4,97488.0,205.178],[1734748800000,97488.1,97570.8,97474.4,97500.1,549.047],[1734749100000,97500.0,97536.6,97369.8,97440.1,157.2],[1734749400000,97440.0,97488.8,97400.0,97452.0,150.925],[1734749700000,97452.0,97452.1,97326.3,97342.1,119.282],[1734750000000,97342.0,97389.0,97230.2,97230.2,208.68],[1734750300000,97230.2,97318.9,97230.1,97230.1,245.669],[1734750600000,97230.1,97324.5,97230.1,97278.6,178.165],[1734750900000,97278.5,97360.6,97266.5,97360.5,245.143],[1734751200000,97360.4,97384.2,97270.7,97297.8,238.328],[1734751500000,97297.8,97364.3,97284.2,97337.2,102.311],[1734751800000,97337.2,97410.0,97291.6,97385.6,164.106],[1734752100000,97385.6,97390.4,97230.6,97320.0,213.54],[1734752400000,97320.0,97320.1,97200.0,97232.7,178.98],[1734752700000,97232.7,97345.0,97225.0,97302.5,187.378],[1734753000000,97302.4,97351.2,97200.0,97339.2,383.053],[1734753300000,97339.5,97445.0,97321.9,97444.9,177.147],[1734753600000,97444.9,97548.1,97400.7,97500.3,381.724],[1734753900000,97500.3,97531.8,97400.1,97400.1,184.7],[1734754200000,97400.1,97470.0,97330.0,97440.4,166.741],[1734754500000,97440.5,97500.0,97385.7,97413.0,156.919],[1734754800000,97412.9,97441.6,97354.6,97367.8,212.45],[1734755100000,97367.7,97455.2,97351.5,97383.0,126.47],[1734755400000,97383.1,97462.5,97383.0,97456.1,229.876],[1734755700000,97456.1,97499.7,97414.2,97494.6,138.534],[1734756000000,97494.6,97528.4,97494.6,97501.7,126.197],[1734756300000,97501.7,97578.4,97417.2,97534.8,287.827],[1734756600000,97534.8,97576.9,97507.2,97524.0,180.158],[1734756900000,97524.0,97580.0,97524.0,97534.0,183.501],[1734757200000,97534.0,97547.0,97489.8,97489.8,140.782],[1734757500000,97489.8,97624.0,97488.0,97574.9,563.253],[1734757800000,97575.0,97700.0,97561.7,97700.0,415.128],[1734758100000,97700.0,97700.0,97514.7,97604.6,288.858],[1734758400000,97604.7,97646.3,97522.0,97558.7,208.141],[1734758700000,97559.0,97576.9,97522.9,97550.9,94.76],[1734759000000,97550.9,97582.8,97487.5,97582.8,246.335],[1734759300000,97582.7,97680.0,97540.4,97674.0,382.478],[1734759600000,97674.0,97887.8,97673.9,97871.9,1498.274],[1734759900000,97871.9,98433.0,97871.9,98231.5,2993.557],[1734760200000,98231.4,98424.7,98175.0,98413.6,924.909],[1734760500000,98413.6,98647.5,98356.3,98644.1,2128.7],[1734760800000,98644.0,98660.0,98501.1,98501.1,1271.382],[1734761100000,98501.2,98689.0,98376.9,98628.4,1273.069],[1734761400000,98628.5,98785.5,98628.4,98749.9,1027.138],[1734761700000,98750.0,98750.0,98477.3,98509.9,638.442],[1734762000000,98509.9,98614.3,98267.1,98305.9,804.727],[1734762300000,98305.9,98442.2,98284.9,98367.4,418.149],[1734762600000,98367.3,98406.8,98282.9,98365.0,482.596],[1734762900000,98364.2,98487.8,98300.0,98443.1,598.211],[1734763200000,98443.2,98550.0,98433.3,98487.6,574.607],[1734763500000,98487.6,98687.2,98487.6,98674.8,937.531],[1734763800000,98677.7,98677.7,98517.9,98660.6,759.779],[1734764100000,98660.7,98675.0,98594.3,98673.9,271.548],[1734764400000,98674.0,98674.0,98502.5,98585.3,566.449],[1734764700000,98585.2,98629.6,98446.7,98502.8,314.839],[1734765000000,98502.9,98675.0,98499.5,98643.0,435.244],[1734765300000,98643.0,98708.2,98603.0,98708.1,286.634],[1734765600000,98708.1,98775.2,98665.6,98665.6,476.107],[1734765900000,98665.6,98900.0,98665.6,98888.1,1294.422],[1734766200000,98888.1,98976.5,98815.5,98957.1,1110.902],[1734766500000,98957.1,99211.9,98950.3,99159.2,1552.687],[1734766800000,99159.2,99485.0,99131.7,99431.8,2343.514],[1734767100000,99431.9,99476.6,99228.0,99267.2,1640.769],[1734767400000,99267.2,99305.3,99158.0,99169.9,657.388],[1734767700000,99169.8,99222.3,98967.5,98988.1,682.095],[1734768000000,98988.0,99137.5,98713.0,98713.0,1477.074],[1734768300000,98713.0,98831.2,98677.8,98736.7,1220.918],[1734768600000,98736.8,98995.6,98705.0,98965.0,703.088],[1734768900000,98965.0,98970.2,98681.1,98692.0,474.019],[1734769200000,98692.0,98731.6,98580.0,98580.0,704.61],[1734769500000,98580.0,98715.7,98540.0,98543.3,683.886],[1734769800000,98543.3,98664.5,98500.2,98559.2,492.642],[1734770100000,98559.1,98619.8,98500.1,98520.3,384.851],[1734770400000,98520.2,98528.3,98400.0,98428.0,720.442],[1734770700000,98428.0,98638.2,98426.0,98587.1,622.678],[1734771000000,98587.1,98650.0,98516.6,98649.9,386.95],[1734771300000,98649.9,98659.2,98567.1,98601.7,325.887],[1734771600000,98601.7,98644.0,98360.7,98485.2,559.464],[1734771900000,98485.1,98485.2,98298.4,98316.6,701.628],[1734772200000,98316.5,98507.2,98300.0,98443.2,626.721],[1734772500000,98443.4,98507.3,98300.0,98300.0,481.33],[1734772800000,98300.0,98400.0,98300.0,98300.1,353.462],[1734773100000,98300.1,98452.5,98300.0,98412.7,370.21],[1734773400000,98412.7,98471.7,98356.6,98471.7,253.98],[1734773700000,98471.6,98541.5,98428.7,98486.0,417.039],[1734774000000,98486.0,98486.0,98301.3,98353.4,331.393],[1734774300000,98353.5,98440.2,98250.0,98432.2,353.098],[1734774600000,98432.2,98570.8,98419.6,98532.1,379.281],[1734774900000,98532.1,98570.8,98477.1,98514.7,245.115],[1734775200000,98514.7,98562.9,98445.8,98536.3,441.42],[1734775500000,98536.4,98536.4,98375.0,98482.9,258.383],[1734775800000,98483.0,98598.0,98456.6,98536.1,356.253],[1734776100000,98536.1,98597.9,98469.7,98483.0,326.219],[1734776400000,98483.1,98483.1,98358.3,98381.1,383.725],[1734776700000,98381.2,98514.6,98350.0,98510.6,305.371],[1734777000000,98510.7,98523.7,98313.6,98355.5,367.335],[1734777300000,98355.5,98355.5,98100.1,98180.6,1055.471],[1734777600000,98180.6,98248.3,98135.8,98199.5,543.09],[1734777900000,98199.6,98237.2,98100.0,98153.8,528.246],[1734778200000,98153.9,98213.0,98005.0,98021.2,631.751],[1734778500000,98021.2,98111.3,98011.0,98091.9,457.868],[1734778800000,98091.9,98185.0,98044.8,98049.6,474.391],[1734779100000,98049.6,98182.0,98020.2,98105.7,345.256],[1734779400000,98106.5,98165.0,98046.1,98059.2,188.333],[1734779700000,98059.3,98186.4,98059.2,98109.9,231.264],[1734780000000,98109.9,98181.6,97900.1,97916.4,607.966],[1734780300000,97916.3,97925.0,97757.8,97857.5,1239.062],[1734780600000,97857.6,98140.8,97785.2,98050.0,1130.875],[1734780900000,98050.0,98277.8,98036.4,98191.7,834.057],[1734781200000,98191.8,98299.0,98170.0,98298.8,612.632],[1734781500000,98298.8,98398.1,98120.0,98160.0,656.451],[1734781800000,98160.0,98227.9,98160.0,98221.0,196.064],[1734782100000,98221.4,98275.0,98185.9,98225.3,283.547],[1734782400000,98225.4,98253.5,98011.6,98050.1,479.751],[1734782700000,98050.0,98057.1,97733.0,97815.7,1108.224],[1734783000000,97815.8,97930.0,97650.0,97888.1,973.531],[1734783300000,97888.0,98110.7,97880.0,98105.9,631.131],[1734783600000,98106.0,98167.3,97979.8,98028.9,477.515],[1734783900000,98028.8,98028.9,97807.7,97820.4,351.667],[1734784200000,97820.4,97820.4,97615.0,97626.7,921.057],[1734784500000,97626.8,97750.0,97465.0,97580.3,1439.925],[1734784800000,97580.2,97678.9,97444.3,97476.2,739.59],[1734785100000,97476.2,97641.9,97462.5,97469.5,1235.57],[1734785400000,97469.5,97487.5,97268.4,97387.4,1483.263],[1734785700000,97387.4,97431.9,97064.0,97109.8,1610.095],[1734786000000,97109.8,97328.7,97072.3,97205.1,1275.386],[1734786300000,97205.1,97469.8,97202.8,97385.6,833.702],[1734786600000,97385.6,97437.0,97259.8,97365.8,551.052],[1734786900000,97365.8,97393.4,97100.0,97126.9,1762.3],[1734787200000,97127.0,97157.1,96673.1,96850.1,2569.446],[1734787500000,96850.1,96866.7,96511.0,96628.5,1637.285],[1734787800000,96627.5,96787.6,96375.0,96767.1,2360.56],[1734788100000,96767.1,97200.0,96732.0,97116.4,2389.837],[1734788400000,97116.4,97384.8,97025.6,97262.0,1506.465],[1734788700000,97262.1,97433.2,97245.2,97320.1,1196.105],[1734789000000,97320.1,97351.0,97014.8,97240.1,1186.065],[1734789300000,97240.0,97424.7,97195.4,97300.1,597.605],[1734789600000,97300.0,97600.0,97261.9,97521.0,1151.129],[1734789900000,97521.0,97562.1,97334.8,97457.4,472.955],[1734790200000,97457.4,97580.0,97418.5,97526.4,407.914],[1734790500000,97526.4,97724.0,97492.4,97682.8,789.162],[1734790800000,97682.8,97704.1,97401.7,97421.1,649.362],[1734791100000,97421.2,97497.7,97325.0,97458.5,574.987],[1734791400000,97458.4,97627.2,97409.7,97510.5,424.062],[1734791700000,97510.5,97560.5,97250.1,97291.0,605.615],[1734792000000,97291.0,97375.0,97162.2,97334.3,813.696],[1734792300000,97334.3,97609.9,97317.6,97542.1,650.034],[1734792600000,97542.0,97542.0,97213.9,97244.0,626.914],[1734792900000,97244.0,97244.1,97007.6,97049.6,1245.619],[1734793200000,97049.6,97203.5,97032.4,97203.5,547.895],[1734793500000,97203.4,97408.4,97175.9,97338.0,606.154],[1734793800000,97338.0,97413.3,97216.7,97294.9,536.43],[1734794100000,97294.9,97415.0,97281.8,97336.2,342.669],[1734794400000,97336.3,97462.9,97300.0,97462.8,436.036],[1734794700000,97462.8,97542.0,97414.1,97463.6,364.003],[1734795000000,97463.6,97542.3,97361.7,97393.9,422.313],[1734795300000,97393.8,97451.9,97362.5,97417.2,181.184],[1734795600000,97417.2,97453.6,97360.0,97360.0,286.116],[1734795900000,97360.0,97589.0,97360.0,97576.3,331.397],[1734796200000,97576.4,97692.3,97457.6,97497.3,525.028],[1734796500000,97497.2,97524.4,97438.4,97486.5,208.9],[1734796800000,97486.6,97486.6,97200.0,97200.0,846.28],[1734797100000,97200.0,97257.8,96910.9,96923.0,1345.053],[1734797400000,96922.0,97467.6,96912.1,97457.7,956.188],[1734797700000,97457.8,97687.0,97386.7,97533.2,1089.988],[1734798000000,97533.7,97674.5,97477.6,97539.0,490.936],[1734798300000,97539.0,97559.0,97461.2,97540.2,350.316],[1734798600000,97540.3,97603.0,97267.7,97321.5,544.814],[1734798900000,97321.6,97550.0,97189.0,97399.0,536.787],[1734799200000,97398.9,97398.9,97123.6,97142.4,502.467],[1734799500000,97142.5,97276.0,97097.4,97219.2,494.236],[1734799800000,97219.2,97453.2,97202.4,97229.2,363.265],[1734800100000,97229.1,97337.7,97163.0,97259.1,314.119],[1734800400000,97259.2,97465.1,97146.6,97465.0,413.305],[1734800700000,97465.1,97514.9,97046.1,97093.2,506.053],[1734801000000,97093.3,97380.3,97000.0,97379.4,919.063],[1734801300000,97379.5,97588.0,97345.9,97482.7,851.578],[1734801600000,97482.6,97548.7,97213.0,97298.8,573.117],[1734801900000,97298.8,97480.0,97253.6,97428.7,228.364],[1734802200000,97428.6,97500.0,97240.0,97271.9,292.746],[1734802500000,97271.9,97419.7,97128.2,97413.1,421.645],[1734802800000,97413.6,97476.9,97331.9,97408.9,224.891],[1734803100000,97408.9,97615.0,97397.0,97554.6,538.723],[1734803400000,97554.6,97649.4,97531.1,97631.1,369.706],[1734803700000,97631.0,97672.3,97553.2,97563.4,282.312],[1734804000000,97563.4,97668.2,97533.4,97579.8,228.844],[1734804300000,97579.8,97695.0,97466.6,97552.9,270.329],[1734804600000,97553.0,97562.3,97390.1,97390.1,322.223],[1734804900000,97390.1,97618.8,97359.6,97569.1,386.376],[1734805200000,97569.1,97665.0,97511.1,97569.1,268.862],[1734805500000,97569.1,97618.8,97496.0,97509.7,138.76],[1734805800000,97509.7,97560.3,97372.0,97447.9,356.731],[1734806100000,97448.0,97529.2,97301.8,97301.9,322.233],[1734806400000,97301.8,97512.5,97301.8,97480.1,242.24],[1734806700000,97480.0,97480.1,97304.6,97343.8,197.18],[1734807000000,97343.8,97372.5,97274.9,97280.1,218.631],[1734807300000,97280.0,97390.0,97258.1,97382.1,174.927],[1734807600000,97382.1,97420.5,97204.7,97228.1,475.138],[1734807900000,97228.2,97228.2,97001.0,97007.3,698.971],[1734808200000,97007.3,97147.6,96928.3,97119.0,834.88],[1734808500000,97118.9,97161.0,96922.0,96981.5,433.85],[1734808800000,96981.5,97073.3,96800.0,97073.3,869.817],[1734809100000,97073.2,97141.4,96860.6,96910.7,482.052],[1734809400000,96910.7,97070.4,96818.1,96873.7,431.897],[1734809700000,96873.7,96956.3,96800.2,96847.6,378.684],[1734810000000,96847.6,97089.3,96836.1,97017.7,404.987],[1734810300000,97017.6,97079.0,96911.2,96949.8,261.043],[1734810600000,96949.9,97124.9,96949.8,97121.6,255.885],[1734810900000,97121.5,97254.0,97046.5,97242.2,461.393],[1734811200000,97242.3,97355.0,97195.3,97280.1,805.791],[1734811500000,97280.0,97629.0,97280.0,97591.1,1237.31],[1734811800000,97591.1,97880.0,97584.7,97824.1,1490.671],[1734812100000,97824.1,98084.9,97627.2,97941.7,1773.389],[1734812400000,97941.7,98030.2,97792.6,97799.4,957.15],[1734812700000,97799.4,97829.9,97711.3,97806.9,255.912],[1734813000000,97806.9,97806.9,97570.5,97643.5,513.599],[1734813300000,97643.4,97685.8,97530.0,97600.0,422.777],[1734813600000,97600.0,97600.1,97486.5,97509.8,311.008],[1734813900000,97509.8,97554.4,97330.3,97487.1,601.099],[1734814200000,97487.1,97514.8,97368.0,97370.2,306.895],[1734814500000,97370.1,97471.5,97356.2,97435.1,186.183],[1734814800000,97435.1,97554.0,97429.7,97525.1,267.384],[1734815100000,97525.1,97560.2,97350.0,97358.0,250.172],[1734815400000,97357.9,97406.0,97250.3,97335.7,338.522],[1734815700000,97335.7,97377.4,97160.3,97170.1,351.539],[1734816000000,97170.1,97265.5,97102.4,97258.1,399.934],[1734816300000,97258.2,97265.5,97147.5,97237.4,204.508],[1734816600000,97237.4,97310.6,97125.0,97299.7,285.756],[1734816900000,97299.7,97313.1,96833.6,96837.2,785.813],[1734817200000,96837.2,97005.9,96824.1,96938.8,632.713],[1734817500000,96938.8,96995.9,96816.9,96847.9,332.928],[1734817800000,96847.9,96909.1,96520.0,96646.2,980.509],[1734818100000,96646.1,97000.0,96632.7,96864.0,511.159],[1734818400000,96864.0,96974.8,96750.0,96752.2,354.697],[1734818700000,96752.2,96944.0,96750.0,96768.2,376.045],[1734819000000,96768.1,96800.2,96593.6,96664.9,443.681],[1734819300000,96664.9,97084.7,96606.8,96949.3,502.422],[1734819600000,96949.3,97099.9,96940.0,97024.8,268.759],[1734819900000,97024.8,97195.2,97019.7,97184.5,374.541],[1734820200000,97184.5,97184.5,96922.0,97095.9,394.163],[1734820500000,97095.9,97181.5,97031.5,97143.1,287.548],[1734820800000,97143.0,97377.5,97048.3,97349.1,629.214],[1734821100000,97349.1,97350.0,97340.0,97340.0,150.66],[1734821400000,97340.0,97340.1,97162.5,97250.2,298.82],[1734821700000,97250.3,97250.3,97018.2,97120.7,425.25],[1734822000000,97120.7,97192.4,96970.6,96971.2,311.076],[1734822300000,96971.3,96981.8,96871.9,96954.7,406.679],[1734822600000,96954.7,97142.5,96949.8,97111.5,287.364],[1734822900000,97111.5,97163.9,96983.7,97070.1,269.298],[1734823200000,97070.1,97155.7,97020.7,97153.2,167.986],[1734823500000,97153.2,97165.0,97076.1,97125.7,115.768],[1734823800000,97125.8,97150.4,96920.3,97005.6,206.563],[1734824100000,97005.5,97159.6,96968.5,97151.2,129.987],[1734824400000,97151.2,97151.2,96962.2,97048.8,140.93],[1734824700000,97048.7,97163.1,97004.3,97131.8,161.16],[1734825000000,97131.7,97270.1,97090.8,97215.5,172.096],[1734825300000,97215.6,97285.7,97200.0,97261.8,122.098],[1734825600000,97261.7,97300.0,97029.8,97153.0,469.778],[1734825900000,97152.9,97320.0,97152.9,97280.0,294.638],[1734826200000,97279.9,97350.0,97137.0,97154.4,341.428],[1734826500000,97154.4,97209.0,97053.8,97126.9,238.337],[1734826800000,97126.9,97217.4,97030.8,97153.0,254.033],[1734827100000,97152.9,97216.5,97101.2,97189.9,201.339],[1734827400000,97189.9,97265.2,97074.5,97233.0,204.445],[1734827700000,97233.2,97437.9,97233.2,97365.0,464.241],[1734828000000,97365.0,97376.0,97258.8,97321.0,191.072],[1734828300000,97321.0,97331.5,97107.6,97126.7,259.168],[1734828600000,97126.7,97228.4,97071.4,97181.1,251.556],[1734828900000,97181.0,97237.3,97120.1,97217.8,104.301],[1734829200000,97217.8,97301.7,97106.4,97279.3,208.249],[1734829500000,97279.3,97413.3,97245.5,97378.1,301.999],[1734829800000,97378.2,97378.2,97274.9,97321.2,244.634],[1734830100000,97321.2,97321.3,97171.5,97212.7,180.806],[1734830400000,97212.8,97394.4,97206.3,97306.6,267.813],[1734830700000,97306.6,97360.2,97289.9,97295.5,100.248],[1734831000000,97295.5,97295.6,97100.0,97100.0,216.207],[1734831300000,97100.0,97109.7,96840.7,96845.6,525.035],[1734831600000,96845.5,96905.9,96673.7,96819.0,853.754],[1734831900000,96819.0,96909.2,96691.8,96834.8,432.596],[1734832200000,96834.7,97140.0,96819.5,97040.5,447.015],[1734832500000,97040.6,97134.6,97024.8,97024.9,253.746],[1734832800000,97024.8,97108.3,96970.9,96974.8,224.494],[1734833100000,96975.0,97032.6,96823.5,97017.7,470.776],[1734833400000,97017.6,97105.5,97017.6,97105.5,167.028],[1734833700000,97105.4,97220.6,97000.0,97017.4,281.334],[1734834000000,97017.3,97017.3,96747.0,96814.4,213.608],[1734834300000,96814.4,97005.9,96802.3,96947.9,191.24],[1734834600000,96948.0,96979.5,96825.0,96852.7,198.84],[1734834900000,96852.6,96918.8,96680.0,96736.1,473.069],[1734835200000,96736.0,96820.0,96690.0,96690.1,290.163],[1734835500000,96690.1,96754.4,96646.1,96666.5,305.469],[1734835800000,96666.5,96795.9,96620.0,96763.8,299.296],[1734836100000,96763.8,96768.1,96581.6,96691.4,303.155],[1734836400000,96691.4,96742.0,96532.0,96636.4,566.232],[1734836700000,96636.4,96670.6,96554.7,96573.2,382.651],[1734837000000,96573.2,96689.2,96551.2,96630.1,412.485],[1734837300000,96630.0,97041.4,96571.5,97005.5,774.172],[1734837600000,97005.5,97244.0,97000.6,97215.1,902.747],[1734837900000,97215.2,97294.7,97103.3,97133.3,801.426],[1734838200000,97133.2,97212.6,97100.0,97132.1,282.485],[1734838500000,97132.0,97214.6,97095.0,97095.0,213.354],[1734838800000,97095.0,97095.1,96934.7,96947.2,290.239],[1734839100000,96947.2,96993.3,96792.4,96795.8,298.763],[1734839400000,96795.8,96949.0,96784.1,96916.3,239.507],[1734839700000,96916.4,96973.8,96876.2,96965.1,120.747],[1734840000000,96965.1,97022.2,96887.6,96929.4,202.251],[1734840300000,96929.5,97042.7,96871.0,97041.3,199.272],[1734840600000,97041.4,97057.0,96911.2,96932.1,125.997],[1734840900000,96932.2,96944.8,96821.6,96889.1,292.035],[1734841200000,96889.1,96929.0,96761.5,96761.7,226.505],[1734841500000,96761.6,96845.4,96748.6,96845.4,139.538],[1734841800000,96845.4,96869.4,96650.8,96651.0,272.145],[1734842100000,96650.9,96708.6,96579.5,96579.7,460.119],[1734842400000,96579.6,96637.8,96321.5,96348.1,1247.113],[1734842700000,96348.0,96413.9,96288.0,96293.5,773.922],[1734843000000,96293.5,96293.6,96102.1,96155.6,1099.891],[1734843300000,96155.6,96378.8,96050.0,96062.1,1440.601],[1734843600000,96058.7,96236.6,96043.8,96082.0,764.349],[1734843900000,96082.0,96083.4,95879.2,95879.4,1223.595],[1734844200000,95879.3,96087.0,95867.3,95944.0,846.482],[1734844500000,95944.1,96274.1,95912.9,96229.8,1149.855],[1734844800000,96229.7,96275.7,96003.8,96269.7,681.858],[1734845100000,96269.6,96300.0,96162.5,96260.6,476.705],[1734845400000,96260.5,96344.7,96196.3,96324.0,378.473],[1734845700000,96323.9,96384.6,96230.0,96375.3,591.93],[1734846000000,96375.4,96384.7,96140.2,96169.7,282.642],[1734846300000,96169.7,96267.8,96046.8,96091.2,425.435],[1734846600000,96091.2,96336.8,96078.7,96318.8,348.099],[1734846900000,96318.8,96319.0,96130.1,96135.3,224.21],[1734847200000,96135.3,96174.7,96097.1,96143.9,568.256],[1734847500000,96143.8,96374.5,96143.8,96364.8,457.724],[1734847800000,96364.8,96365.3,96269.8,96303.5,311.887],[1734848100000,96303.5,96349.0,96226.3,96348.9,263.133],[1734848400000,96348.8,96556.2,96325.5,96556.2,594.369],[1734848700000,96556.1,96580.0,96490.0,96530.1,384.417],[1734849000000,96530.0,96578.7,96445.1,96520.8,368.86],[1734849300000,96520.8,96614.9,96491.0,96543.5,245.159],[1734849600000,96543.4,96609.0,96511.0,96584.3,155.663],[1734849900000,96584.3,96729.9,96584.2,96662.6,382.482],[1734850200000,96662.6,96705.7,96640.9,96688.5,207.62],[1734850500000,96688.6,96710.0,96675.5,96710.0,132.611],[1734850800000,96710.0,96762.5,96650.5,96662.5,320.693],[1734851100000,96662.5,96757.3,96632.6,96757.3,202.687],[1734851400000,96757.3,96819.4,96704.3,96704.3,345.228],[1734851700000,96704.3,96704.4,96441.8,96495.0,686.26],[1734852000000,96495.0,96572.2,96468.1,96477.0,324.985],[1734852300000,96477.0,96523.9,96464.4,96507.4,186.258],[1734852600000,96507.5,96539.7,96375.0,96384.0,313.968],[1734852900000,96384.0,96389.6,96154.9,96193.8,546.636],[1734853200000,96193.9,96241.4,96065.2,96179.9,487.189],[1734853500000,96179.9,96283.0,96165.6,96194.8,328.253],[1734853800000,96194.9,96194.9,96068.8,96073.2,262.693],[1734854100000,96073.1,96192.5,96065.2,96192.1,299.515],[1734854400000,96192.1,96436.4,96172.1,96425.0,741.35],[1734854700000,96425.0,96482.0,96302.6,96401.4,525.489],[1734855000000,96401.3,96433.4,96325.9,96400.7,252.104],[1734855300000,96400.7,96600.0,96295.5,96577.6,534.314],[1734855600000,96577.8,96666.6,96509.0,96547.5,367.345],[1734855900000,96547.5,96590.0,96471.2,96541.5,202.707],[1734856200000,96541.5,96648.9,96471.6,96610.5,229.172],[1734856500000,96610.6,96610.6,96458.3,96458.3,195.792],[1734856800000,96458.4,96458.4,96385.0,96444.1,220.751],[1734857100000,96444.1,96555.0,96417.4,96540.8,285.448],[1734857400000,96540.7,96600.0,96511.6,96560.6,159.525],[1734857700000,96560.6,96581.1,96505.5,96505.6,94.383],[1734858000000,96505.6,96569.9,96370.5,96370.5,228.051],[1734858300000,96370.6,96404.4,96299.6,96299.6,205.69],[1734858600000,96299.6,96400.0,96299.6,96400.0,131.072],[1734858900000,96399.9,96477.1,96391.2,96455.6,155.955],[1734859200000,96455.6,96621.7,96449.1,96621.7,266.45],[1734859500000,96621.6,96783.4,96621.6,96692.7,438.293],[1734859800000,96692.8,96770.0,96639.9,96746.7,261.189],[1734860100000,96746.6,97029.9,96746.6,96964.2,1105.239],[1734860400000,96964.2,97171.2,96955.7,97135.6,1205.483],[1734860700000,97134.7,97221.4,96983.7,97079.4,1052.145],[1734861000000,97079.4,97079.4,96931.7,96979.0,476.083],[1734861300000,96979.0,97000.0,96893.9,96895.1,351.808],[1734861600000,96895.0,96970.8,96823.3,96823.3,421.311],[1734861900000,96823.3,97078.9,96817.5,97035.3,571.593],[1734862200000,97035.2,97078.3,96917.0,96920.7,248.518],[1734862500000,96920.8,97112.0,96920.7,97091.3,322.007],[1734862800000,97091.2,97150.9,97056.0,97107.4,290.498],[1734863100000,97107.5,97115.3,97013.9,97101.1,154.496],[1734863400000,97101.1,97168.0,97039.3,97147.3,207.856],[1734863700000,97147.2,97322.1,97120.2,97269.2,791.926],[1734864000000,97269.2,97278.2,97123.7,97123.7,277.108],[1734864300000,97123.7,97165.7,97019.2,97048.9,359.529],[1734864600000,97049.0,97138.9,97038.1,97055.7,167.457],[1734864900000,97055.7,97097.2,96970.0,96970.0,206.256],[1734865200000,96970.0,97032.9,96945.0,97003.6,258.586],[1734865500000,97003.5,97102.3,97003.5,97098.1,167.042],[1734865800000,97097.3,97171.5,97040.0,97171.4,117.285],[1734866100000,97171.5,97195.2,97017.3,97047.8,189.104],[1734866400000,97047.8,97198.3,97047.8,97138.1,306.181],[1734866700000,97138.1,97285.4,97128.9,97225.3,349.66],[1734867000000,97225.4,97225.4,97156.7,97186.3,221.097],[1734867300000,97186.3,97287.9,97110.6,97287.9,177.572],[1734867600000,97287.9,97299.9,97200.0,97248.3,186.867],[1734867900000,97248.3,97249.3,97117.2,97155.9,152.918],[1734868200000,97155.8,97193.9,97117.9,97157.8,179.795],[1734868500000,97157.9,97172.7,97024.0,97054.8,244.438],[1734868800000,97054.7,97160.0,97045.6,97045.6,369.982],[1734869100000,97045.6,97105.8,96941.5,96979.5,451.159],[1734869400000,96979.5,96979.6,96786.8,96895.3,1162.878],[1734869700000,96895.6,96979.8,96868.2,96889.1,373.842],[1734870000000,96889.0,97045.4,96884.3,97045.4,331.949],[1734870300000,97045.4,97096.6,96991.1,97096.5,192.115],[1734870600000,97096.5,97266.6,97090.1,97200.0,653.201],[1734870900000,97200.1,97222.5,97107.8,97138.2,331.196],[1734871200000,97138.1,97138.9,97077.4,97109.7,163.155],[1734871500000,97109.8,97132.9,97041.4,97070.2,157.322],[1734871800000,97070.2,97079.0,96966.5,96973.4,201.947],[1734872100000,96973.4,97013.1,96948.3,96948.3,166.03],[1734872400000,96948.4,97035.0,96883.9,96927.8,332.814],[1734872700000,96927.8,96947.8,96802.6,96904.5,377.348],[1734873000000,96904.7,97050.0,96898.6,97027.6,262.336],[1734873300000,97027.6,97067.3,96939.8,96940.8,164.601],[1734873600000,96940.8,97187.3,96940.8,97179.9,349.164],[1734873900000,97179.8,97214.8,97137.7,97184.8,358.21],[1734874200000,97184.7,97213.3,97089.2,97172.3,248.075],[1734874500000,97172.4,97199.4,97112.5,97113.8,238.023],[1734874800000,97113.7,97182.9,97100.6,97139.0,91.928],[1734875100000,97139.0,97155.7,96913.9,96937.3,315.089],[1734875400000,96937.4,96970.4,96817.4,96931.3,606.27],[1734875700000,96932.0,96986.6,96886.5,96943.7,162.447],[1734876000000,96943.6,97018.2,96850.0,96851.5,223.869],[1734876300000,96852.2,96898.5,96561.0,96689.7,1110.738],[1734876600000,96689.6,96704.4,96556.2,96656.4,632.665],[1734876900000,96656.4,96669.5,96465.3,96475.2,863.007],[1734877200000,96475.3,96480.0,95912.4,96063.5,2998.305],[1734877500000,96063.6,96077.1,95706.5,95812.5,1980.723],[1734877800000,95812.4,95997.3,95589.8,95667.8,2115.784],[1734878100000,95667.9,95897.5,95600.0,95706.4,1398.89],[1734878400000,95706.5,95900.0,95651.9,95776.2,1006.836],[1734878700000,95776.1,96178.1,95758.4,95975.0,1361.727],[1734879000000,95974.6,95974.6,95436.4,95526.9,2331.069],[1734879300000,95526.9,95541.3,95241.4,95330.0,2270.233],[1734879600000,95329.9,95542.7,95129.4,95362.3,1969.75],[1734879900000,95362.3,95600.0,95333.8,95455.1,1044.112],[1734880200000,95455.0,95625.2,95390.4,95489.2,626.089],[1734880500000,95489.1,95603.7,95210.0,95238.2,908.22],[1734880800000,95238.3,95415.6,95238.2,95389.2,436.754],[1734881100000,95389.1,95500.0,95270.6,95302.2,680.487],[1734881400000,95302.3,95480.0,95247.6,95448.0,631.628],[1734881700000,95448.1,95448.1,95254.4,95270.4,437.157],[1734882000000,95270.4,95456.5,95256.9,95397.2,375.785],[1734882300000,95397.3,95454.3,95091.3,95151.3,934.24],[1734882600000,95151.6,95272.6,95085.0,95272.5,630.57],[1734882900000,95272.5,95420.0,95217.3,95341.0,487.492],[1734883200000,95341.0,95407.1,95164.6,95381.0,579.586],[1734883500000,95385.2,95488.7,95320.0,95336.3,613.154],[1734883800000,95336.4,95460.0,95284.1,95446.6,430.859],[1734884100000,95446.7,95694.4,95317.0,95537.0,993.256],[1734884400000,95537.0,95718.5,95536.9,95589.9,1064.002],[1734884700000,95589.8,95697.5,95470.5,95613.1,552.659],[1734885000000,95613.1,95801.3,95590.0,95702.0,492.789],[1734885300000,95702.0,95833.1,95666.5,95675.3,528.56],[1734885600000,95675.3,95698.2,95524.0,95532.7,406.721],[1734885900000,95532.8,95627.7,95438.8,95542.7,499.257],[1734886200000,95542.7,95716.8,95518.9,95635.5,266.32],[1734886500000,95635.5,95728.1,95568.0,95680.0,265.464],[1734886800000,95680.1,95710.2,95521.6,95704.9,477.529],[1734887100000,95704.9,95823.4,95632.4,95729.1,309.213],[1734887400000,95729.1,95764.9,95626.9,95628.4,167.751],[1734887700000,95628.5,95699.0,95563.0,95656.2,319.243],[1734888000000,95656.3,95730.0,95619.1,95619.1,146.724],[1734888300000,95619.1,95619.1,95400.0,95486.8,442.641],[1734888600000,95486.8,95745.5,95479.5,95675.3,276.4],[1734888900000,95675.3,95763.3,95651.5,95698.8,208.592],[1734889200000,95698.7,95748.6,95651.5,95664.7,181.831],[1734889500000,95664.8,95743.9,95566.9,95566.9,211.084],[1734889800000,95566.9,95646.7,95527.5,95539.5,207.008],[1734890100000,95539.5,95620.0,95510.0,95578.2,225.618],[1734890400000,95578.2,95950.0,95578.2,95916.1,718.282],[1734890700000,95916.1,95977.6,95749.0,95753.6,452.349],[1734891000000,95753.7,95780.0,95326.5,95422.9,1028.053],[1734891300000,95422.9,95641.9,95402.4,95559.5,390.252],[1734891600000,95559.4,95700.0,95547.6,95695.1,255.375],[1734891900000,95695.2,96192.7,95695.1,96140.4,1486.597],[1734892200000,96140.4,96426.7,96020.2,96233.8,1586.634],[1734892500000,96241.7,96268.7,96007.0,96100.0,590.695],[1734892800000,96099.9,96179.8,96039.9,96078.0,292.934],[1734893100000,96078.0,96097.3,95865.0,95926.7,460.302],[1734893400000,95926.7,95987.1,95869.9,95962.0,274.09],[1734893700000,95962.0,96009.5,95876.5,95913.4,191.467],[1734894000000,95913.5,95977.2,95898.3,95966.0,315.651],[1734894300000,95965.9,96113.5,95919.6,96058.8,252.716],[1734894600000,96058.8,96073.2,95600.3,95798.1,552.218],[1734894900000,95798.1,95958.0,95710.7,95871.5,514.517],[1734895200000,95871.5,95895.0,95607.9,95669.4,335.495],[1734895500000,95669.4,95735.0,95610.1,95656.2,227.787],[1734895800000,95656.3,95720.0,95457.9,95534.8,499.462],[1734896100000,95534.9,95605.8,95437.8,95463.6,394.15],[1734896400000,95463.7,95463.7,95201.6,95250.1,1185.489],[1734896700000,95250.0,95340.7,95080.0,95112.5,1573.557],[1734897000000,95112.6,95164.4,94800.0,94884.8,2732.444],[1734897300000,94884.8,94902.3,94642.4,94795.4,1504.919],[1734897600000,94795.4,94855.0,94585.5,94604.9,1198.205],[1734897900000,94605.0,94630.6,94400.0,94411.5,1731.75],[1734898200000,94411.4,94695.9,94390.0,94536.5,1252.084],[1734898500000,94536.5,94656.8,94422.5,94547.6,980.242],[1734898800000,94547.5,94913.3,94479.2,94893.9,855.777],[1734899100000,94893.9,95118.3,94808.5,94955.9,1139.54],[1734899400000,94955.8,95154.9,94889.5,95102.6,684.15],[1734899700000,95102.6,95195.0,94960.9,95055.2,465.162],[1734900000000,95055.3,95283.6,95041.9,95207.9,480.309],[1734900300000,95207.8,95421.0,95189.3,95403.5,408.758],[1734900600000,95403.6,95496.8,95325.9,95466.2,516.417],[1734900900000,95466.2,95600.0,95421.9,95559.9,653.434],[1734901200000,95560.0,95579.6,95310.0,95377.3,663.949],[1734901500000,95377.2,95650.0,95317.8,95639.6,595.238],[1734901800000,95639.6,95685.4,95464.8,95475.3,617.737],[1734902100000,95475.4,95714.2,95475.3,95500.8,490.259],[1734902400000,95500.8,95669.8,95498.6,95596.2,378.752],[1734902700000,95596.1,95608.2,95396.8,95454.1,511.084],[1734903000000,95454.2,95527.3,95376.4,95394.3,452.308],[1734903300000,95394.3,95438.5,95325.0,95402.8,289.689],[1734903600000,95402.8,95481.8,95384.2,95425.3,194.646],[1734903900000,95425.4,95484.6,95038.2,95038.2,875.276],[1734904200000,95038.2,95322.0,95038.1,95322.0,600.306],[1734904500000,95322.0,95322.0,95120.6,95161.7,291.592],[1734904800000,95161.7,95186.8,94654.8,94785.7,1130.609],[1734905100000,94785.7,94792.4,94214.0,94235.9,1990.193],[1734905400000,94235.8,94642.7,94200.0,94613.1,1047.971],[1734905700000,94613.0,95189.1,94600.0,95055.1,1943.313],[1734906000000,95052.5,95145.0,94868.3,95102.7,670.428],[1734906300000,95102.8,95102.8,94780.0,94924.3,508.09],[1734906600000,94924.2,95233.8,94893.8,95177.7,437.86],[1734906900000,95177.7,95349.1,95104.8,95269.3,352.037],[1734907200000,95269.2,95303.4,95120.6,95120.6,180.578],[1734907500000,95120.7,95229.5,95114.2,95215.2,95.249],[1734907800000,95215.3,95388.4,95156.9,95382.4,209.46],[1734908100000,95382.4,95597.5,95317.0,95514.1,521.191],[1734908400000,95514.2,95514.2,95270.0,95490.4,643.549],[1734908700000,95490.3,95787.7,95490.3,95632.0,1031.398],[1734909000000,95632.0,95632.0,95303.0,95360.9,519.005],[1734909300000,95360.9,95526.9,95260.0,95261.7,391.286],[1734909600000,95261.7,95352.0,95179.0,95352.0,337.622],[1734909900000,95352.0,95437.8,95312.1,95356.2,164.099],[1734910200000,95356.2,95395.1,95144.0,95242.8,317.488],[1734910500000,95242.8,95278.8,95001.8,95057.9,350.283],[1734910800000,95057.9,95145.4,94980.0,95094.4,369.311],[1734911100000,95094.3,95277.7,95089.9,95277.4,343.352],[1734911400000,95277.4,95350.9,95082.6,95107.5,372.301],[1734911700000,95107.5,95194.9,95070.8,95153.5,148.267],[1734912000000,95153.4,95219.0,95054.2,95120.6,513.704],[1734912300000,95120.5,95393.2,95031.4,95049.7,971.052],[1734912600000,95050.1,95068.1,94791.9,94993.2,784.381],[1734912900000,94993.1,95036.1,94647.4,94760.3,896.124],[1734913200000,94760.3,95026.5,94684.7,94997.4,381.018],[1734913500000,94997.5,95002.8,94600.0,94680.0,533.147],[1734913800000,94680.0,94710.7,94350.7,94486.5,1241.274],[1734914100000,94486.6,94670.0,94331.0,94577.6,958.885],[1734914400000,94577.7,94710.5,94488.6,94511.7,340.375],[1734914700000,94511.7,94785.6,94480.0,94687.1,477.683],[1734915000000,94687.1,94705.4,94295.4,94391.2,1010.044],[1734915300000,94391.2,94471.2,94330.0,94371.2,364.561],[1734915600000,94371.2,94498.1,94300.5,94392.0,530.186],[1734915900000,94392.1,94559.6,94154.7,94435.1,942.806],[1734916200000,94435.6,94566.3,94163.4,94256.2,670.811],[1734916500000,94256.1,94262.4,93865.1,93910.0,2024.16],[1734916800000,93910.0,94148.2,93796.3,93987.6,1268.574],[1734917100000,93988.3,94261.1,93727.0,94244.1,1377.325],[1734917400000,94244.1,94697.0,94244.0,94551.8,1547.091],[1734917700000,94551.8,95000.0,94519.4,95000.0,1419.655],[1734918000000,94999.9,95091.1,94765.5,94848.3,899.163],[1734918300000,94848.3,94994.0,94620.0,94620.0,842.182],[1734918600000,94620.1,94847.5,94538.2,94708.3,507.564],[1734918900000,94708.3,94759.7,94350.0,94431.0,681.374],[1734919200000,94431.0,94693.4,94347.5,94628.1,788.745],[1734919500000,94628.2,94637.2,94200.0,94283.3,831.485],[1734919800000,94283.3,94290.2,93995.6,94119.6,880.072],[1734920100000,94119.7,94132.6,93801.9,93912.7,1513.811],[1734920400000,93912.6,94041.5,93835.4,93960.0,793.238],[1734920700000,93959.9,94047.1,93655.3,94006.8,1166.543],[1734921000000,94006.8,94285.4,93840.2,93896.2,1294.054],[1734921300000,93896.2,94295.0,93879.8,94259.6,981.544],[1734921600000,94259.6,94437.5,94242.7,94400.0,608.865],[1734921900000,94400.1,94600.0,94301.7,94385.2,772.007],[1734922200000,94385.9,94530.0,94304.5,94500.4,444.642],[1734922500000,94500.5,94740.0,94500.0,94684.8,576.177],[1734922800000,94684.9,94742.6,94570.4,94727.6,417.913],[1734923100000,94727.6,94999.9,94634.9,94895.9,836.25],[1734923400000,94895.9,95518.6,94895.9,95428.4,1568.862],[1734923700000,95428.4,95650.8,95379.4,95397.5,1434.076],[1734924000000,95397.6,95587.6,95269.6,95405.9,965.471],[1734924300000,95405.9,95588.6,95382.5,95501.0,717.521],[1734924600000,95501.1,95531.2,95278.2,95382.7,885.253],[1734924900000,95382.7,95510.0,95259.4,95500.2,898.957],[1734925200000,95500.2,95633.5,95370.0,95613.8,1263.496],[1734925500000,95613.7,95688.6,95580.0,95660.0,774.809],[1734925800000,95659.9,95898.5,95659.9,95826.0,1193.337],[1734926100000,95826.0,96019.8,95808.6,95989.9,991.461],[1734926400000,95989.8,96177.8,95850.0,96170.3,1137.378],[1734926700000,96170.2,96414.0,96115.7,96270.1,1675.632],[1734927000000,96270.1,96488.8,96206.0,96327.3,1038.712],[1734927300000,96327.3,96421.8,96173.4,96421.7,816.687],[1734927600000,96421.8,96424.8,96101.0,96140.0,605.326],[1734927900000,96140.0,96150.0,96006.3,96070.3,815.016],[1734928200000,96070.4,96272.0,96034.0,96060.5,548.776],[1734928500000,96060.6,96204.9,95965.6,95970.6,359.014],[1734928800000,95970.6,95999.2,95652.9,95671.4,962.028],[1734929100000,95671.3,95887.0,95618.2,95819.3,736.456],[1734929400000,95819.4,95852.3,95717.6,95841.2,271.11],[1734929700000,95841.1,95908.1,95782.0,95810.2,266.167],[1734930000000,95810.2,95943.0,95747.9,95812.0,345.709],[1734930300000,95812.0,95873.3,95693.8,95720.2,287.604],[1734930600000,95720.2,95720.2,95432.7,95500.1,1062.905],[1734930900000,95500.1,95509.8,95294.8,95308.7,1050.471],[1734931200000,95308.6,95692.0,95308.6,95669.7,1005.06],[1734931500000,95669.8,95750.2,95593.7,95650.7,813.711],[1734931800000,95650.7,95813.1,95634.8,95696.9,781.798],[1734932100000,95696.9,95697.0,95473.7,95584.8,325.484],[1734932400000,95584.7,95688.0,95514.8,95669.9,167.24],[1734932700000,95669.9,95688.0,95594.5,95645.7,140.679],[1734933000000,95645.7,95732.1,95593.4,95593.4,319.668],[1734933300000,95593.4,95593.4,95507.9,95572.8,154.566],[1734933600000,95572.8,95616.1,95427.1,95427.1,235.816],[1734933900000,95427.1,95427.2,95100.0,95155.0,927.683],[1734934200000,95155.0,95281.9,95037.9,95038.0,752.359],[1734934500000,95037.9,95286.8,95037.9,95282.9,603.876],[1734934800000,95282.8,95486.7,95282.8,95480.0,490.054],[1734935100000,95480.0,95495.0,95324.1,95343.4,346.451],[1734935400000,95343.3,95383.1,95001.0,95040.2,554.307],[1734935700000,95040.2,95040.3,94706.7,94723.2,1314.647],[1734936000000,94722.1,94973.8,94639.5,94913.0,976.336],[1734936300000,94913.0,94989.0,94794.3,94897.8,459.989],[1734936600000,94897.8,94897.9,94666.2,94785.0,414.564],[1734936900000,94785.0,94863.8,94720.0,94783.6,389.751],[1734937200000,94783.7,95049.1,94783.6,94874.3,512.196],[1734937500000,94874.3,95208.5,94860.8,95076.3,976.318],[1734937800000,95076.3,95183.3,94989.2,95157.4,320.833],[1734938100000,95157.4,95167.2,94812.2,94836.4,450.419],[1734938400000,94836.5,95067.4,94836.3,95049.3,346.546],[1734938700000,95049.3,95371.1,95034.0,95323.6,677.094],[1734939000000,95323.6,95350.0,95173.2,95228.3,345.665],[1734939300000,95228.3,95332.6,95191.2,95294.5,282.442],[1734939600000,95294.5,95420.3,95289.2,95401.9,296.271],[1734939900000,95402.0,95540.0,95396.6,95396.6,594.928],[1734940200000,95396.6,95422.1,95230.5,95332.8,437.253],[1734940500000,95332.7,95385.3,95279.9,95360.5,190.127],[1734940800000,95360.5,95414.3,95281.8,95402.2,333.645],[1734941100000,95402.2,95414.3,95133.6,95306.6,533.31],[1734941400000,95306.6,95514.9,95287.8,95417.8,467.786],[1734941700000,95417.8,95439.1,95311.5,95339.6,263.7],[1734942000000,95339.6,95348.3,95250.1,95301.1,199.676],[1734942300000,95301.2,95302.0,95027.0,95063.2,389.664],[1734942600000,95063.1,95154.0,94974.2,95147.1,685.139],[1734942900000,95147.0,95320.1,95123.4,95268.6,252.228],[1734943200000,95268.7,95314.3,95056.5,95114.2,255.089],[1734943500000,95114.3,95447.1,95101.1,95423.9,392.37],[1734943800000,95423.8,95431.4,95300.0,95339.5,285.144],[1734944100000,95339.5,95524.4,95333.0,95464.4,436.082],[1734944400000,95464.4,95940.1,95450.1,95900.1,1656.679],[1734944700000,95900.1,96126.0,95850.1,96052.7,1420.855],[1734945000000,96052.7,96066.8,95874.1,95894.9,522.918],[1734945300000,95895.0,96017.3,95803.9,95981.0,516.802],[1734945600000,95980.9,95994.9,95786.9,95838.3,393.731],[1734945900000,95838.3,95930.2,95774.8,95860.1,234.191],[1734946200000,95860.0,95934.1,95797.8,95803.7,192.208],[1734946500000,95803.7,95994.4,95803.6,95904.3,316.284],[1734946800000,95904.3,96067.8,95904.2,95925.0,382.061],[1734947100000,95925.0,96060.1,95842.4,96060.0,385.18],[1734947400000,96060.1,96096.7,95970.6,95979.0,270.317],[1734947700000,95979.1,96021.9,95900.0,95974.8,275.568],[1734948000000,95974.9,96117.9,95933.0,95942.2,322.931],[1734948300000,95942.1,96050.0,95942.1,96049.6,155.023],[1734948600000,96049.6,96143.2,96032.9,96111.0,237.32],[1734948900000,96110.9,96231.6,96067.5,96218.8,618.568],[1734949200000,96218.5,96252.5,96125.0,96125.0,407.145],[1734949500000,96125.0,96238.6,96084.0,96105.9,363.255],[1734949800000,96105.9,96106.0,95908.7,96016.9,959.841],[1734950100000,96016.9,96040.3,95913.0,95958.6,420.344],[1734950400000,95958.6,96100.0,95958.6,96067.5,297.203],[1734950700000,96067.5,96118.8,96005.8,96018.8,253.945],[1734951000000,96018.9,96093.6,95976.2,96091.0,238.835],[1734951300000,96091.0,96407.5,96087.2,96342.9,1153.535],[1734951600000,96342.9,96499.0,96179.1,96226.1,1088.015],[1734951900000,96226.2,96308.8,96103.0,96143.0,550.609],[1734952200000,96142.9,96158.2,96039.9,96106.9,399.539],[1734952500000,96106.8,96106.9,95985.0,96048.8,426.023],[1734952800000,96048.8,96226.7,96022.2,96157.0,525.788],[1734953100000,96157.0,96157.0,95893.9,95927.0,575.91],[1734953400000,95927.0,95974.6,95866.6,95878.3,344.437],[1734953700000,95878.3,95917.7,95768.5,95856.1,398.427],[1734954000000,95856.2,95966.4,95800.0,95955.2,306.03],[1734954300000,95955.1,95965.9,95828.0,95867.8,207.997],[1734954600000,95867.8,95937.7,95866.4,95873.9,171.674],[1734954900000,95873.9,95916.0,95832.8,95899.4,151.55],[1734955200000,95899.4,96000.0,95881.2,96000.0,284.905],[1734955500000,96000.0,96179.8,95999.9,96113.9,686.806],[1734955800000,96113.9,96134.3,95818.2,95983.1,456.303],[1734956100000,95983.1,96074.3,95898.6,96053.2,295.691],[1734956400000,96053.1,96269.9,96024.5,96187.4,571.542],[1734956700000,96187.3,96225.0,96109.5,96225.0,232.462],[1734957000000,96225.0,96288.0,96166.6,96194.9,346.023],[1734957300000,96195.6,96200.0,96052.4,96180.0,256.894],[1734957600000,96180.0,96188.0,96059.8,96110.0,206.658],[1734957900000,96110.0,96377.2,96064.7,96309.3,493.319],[1734958200000,96309.4,96374.5,96210.4,96225.9,408.321],[1734958500000,96225.9,96300.0,96225.8,96258.3,285.229],[1734958800000,96258.3,96307.1,96076.8,96091.0,582.623],[1734959100000,96091.1,96204.9,95889.1,95981.1,1101.653],[1734959400000,95981.1,96008.9,95808.0,95811.7,752.387],[1734959700000,95811.6,95890.8,95790.9,95838.1,498.308],[1734960000000,95838.2,95880.1,95707.1,95744.8,692.03],[1734960300000,95744.8,95793.9,95670.6,95755.6,543.864],[1734960600000,95755.6,95861.8,95366.0,95416.9,1582.011],[1734960900000,95416.9,95496.9,95001.0,95150.1,1756.463],[1734961200000,95150.0,95178.0,94916.4,95083.9,1391.682],[1734961500000,95083.9,95269.6,95000.0,95052.3,1209.727],[1734961800000,95052.4,95087.6,94822.0,94887.3,1388.197],[1734962100000,94886.9,94960.4,94783.6,94881.7,835.59],[1734962400000,94881.7,95038.3,94800.0,95024.0,1378.465],[1734962700000,95024.4,95378.5,95011.7,95162.1,1854.711],[1734963000000,95162.2,95292.1,95130.4,95172.6,533.751],[1734963300000,95172.8,95532.0,95172.8,95292.4,1134.648],[1734963600000,95292.4,95520.5,95292.4,95423.8,431.924],[1734963900000,95423.7,95500.0,95370.0,95480.0,375.753],[1734964200000,95479.9,95580.0,95168.1,95204.1,1316.4],[1734964500000,95204.2,95254.9,94800.1,94835.9,2275.354],[1734964800000,94835.9,94835.9,94233.6,94270.2,4200.587],[1734965100000,94270.2,94440.0,93868.5,93921.3,3480.135],[1734965400000,93921.3,94053.4,93669.6,93962.4,3494.888],[1734965700000,93962.4,94520.7,93736.1,94380.0,3695.247],[1734966000000,94379.9,94417.2,93813.0,93910.8,2951.809],[1734966300000,93910.7,94010.1,93680.0,93718.2,1793.346],[1734966600000,93718.2,93999.0,93433.0,93802.2,3447.083],[1734966900000,93802.2,94056.2,93546.1,93550.0,1610.11],[1734967200000,93550.1,93730.6,93458.0,93474.5,1306.912],[1734967500000,93474.5,93482.1,93220.3,93404.7,2798.513],[1734967800000,93404.6,93553.9,93280.0,93502.8,1284.295],[1734968100000,93502.8,93687.5,93288.0,93600.0,1239.655],[1734968400000,93600.1,93643.6,93269.8,93324.5,1108.395],[1734968700000,93324.5,93480.0,93224.0,93446.8,880.538],[1734969000000,93446.7,93468.7,93060.3,93105.0,2506.776],[1734969300000,93105.0,93428.3,93104.9,93217.6,1384.216],[1734969600000,93217.7,93415.0,93156.1,93400.0,940.803],[1734969900000,93400.0,93469.5,93130.6,93136.0,1035.246],[1734970200000,93136.0,93270.9,93056.0,93092.8,1083.387],[1734970500000,93092.9,93315.7,92943.2,93051.2,2059.844],[1734970800000,93051.1,93154.2,92897.6,92927.8,1324.861],[1734971100000,92927.8,93429.3,92912.0,93400.1,1745.546],[1734971400000,93400.1,93400.1,93036.3,93129.4,1282.804],[1734971700000,93129.4,93240.4,92968.7,92993.8,777.084],[1734972000000,92993.6,93423.6,92961.9,93421.0,1031.861],[1734972300000,93421.1,94223.7,93266.4,93866.3,4077.02],[1734972600000,93866.3,94223.7,93708.4,94223.6,2054.76],[1734972900000,94223.6,94249.3,93841.6,93950.0,1622.963],[1734973200000,93950.0,94115.8,93605.1,93687.7,1593.754],[1734973500000,93687.6,93753.5,93327.7,93625.0,1523.448],[1734973800000,93625.0,93746.5,93353.0,93384.3,1102.149],[1734974100000,93384.2,93587.4,93240.1,93573.2,1004.167],[1734974400000,93573.2,93799.9,93457.4,93596.7,806.351],[1734974700000,93596.6,93847.5,93510.2,93762.6,531.109],[1734975000000,93762.7,93826.7,93586.0,93676.0,578.463],[1734975300000,93676.2,93684.9,93303.5,93596.7,871.077],[1734975600000,93596.6,93596.6,93288.0,93405.4,540.071],[1734975900000,93405.3,93536.0,93235.3,93464.4,696.713],[1734976200000,93464.4,93464.5,93186.5,93308.8,610.885],[1734976500000,93308.9,93492.7,93262.7,93341.2,938.162],[1734976800000,93341.2,93548.0,93290.0,93438.1,988.482],[1734977100000,93438.1,93655.1,93381.8,93503.2,615.3],[1734977400000,93503.1,93726.0,93445.0,93652.7,517.489],[1734977700000,93652.7,93680.0,93350.0,93418.6,570.388],[1734978000000,93418.5,93467.0,93119.0,93170.0,774.174],[1734978300000,93170.1,93300.0,93169.6,93232.1,490.473],[1734978600000,93232.1,93380.0,93173.6,93205.3,492.217],[1734978900000,93205.2,93341.8,93136.9,93248.5,579.53],[1734979200000,93248.5,93341.7,93029.1,93034.7,540.751],[1734979500000,93034.7,93135.1,92943.2,92972.0,964.345],[1734979800000,92970.2,92970.2,92659.2,92668.8,2030.924],[1734980100000,92669.5,92900.0,92634.7,92707.3,1426.629],[1734980400000,92707.2,92823.7,92640.6,92776.0,1161.226],[1734980700000,92775.9,93243.3,92775.9,93215.0,1500.527],[1734981000000,93215.0,93403.5,93185.4,93402.0,936.325],[1734981300000,93402.0,93563.8,93380.2,93475.3,938.181],[1734981600000,93475.3,93666.0,93473.0,93587.1,697.062],[1734981900000,93587.1,93587.1,93275.2,93402.7,648.529],[1734982200000,93402.7,93616.5,93230.4,93269.8,1013.353],[1734982500000,93269.8,93299.0,93087.3,93110.0,735.844],[1734982800000,93109.9,93275.3,93109.9,93219.8,385.88],[1734983100000,93219.8,93299.9,93037.4,93043.8,602.522],[1734983400000,93043.9,93058.9,92923.0,93001.6,499.704],[1734983700000,93001.7,93116.9,92915.6,92997.7,515.283],[1734984000000,92997.7,93081.0,92900.8,92992.1,622.504],[1734984300000,92992.0,92992.1,92536.5,92705.3,1507.774],[1734984600000,92705.3,92756.3,92543.2,92556.0,892.634],[1734984900000,92555.9,92750.0,92464.4,92699.9,1260.451],[1734985200000,92700.0,92868.6,92492.0,92768.2,920.437],[1734985500000,92768.3,93039.8,92746.9,92915.8,1412.537],[1734985800000,92915.8,93119.7,92879.5,93017.9,722.594],[1734986100000,93017.9,93227.1,92755.5,93117.0,800.923],[1734986400000,93117.0,93133.9,92907.1,92961.1,614.922],[1734986700000,92961.1,93164.7,92922.8,93093.6,804.3],[1734987000000,93093.6,93224.8,93053.6,93177.4,744.275],[1734987300000,93177.5,93502.5,93138.8,93177.3,1659.304],[1734987600000,93177.4,93633.8,93162.1,93625.4,1450.859],[1734987900000,93625.4,93970.5,93594.0,93905.2,1912.082],[1734988200000,93905.2,94122.9,93767.7,94030.6,1595.171],[1734988500000,94030.5,94287.6,93906.1,94010.3,1985.921],[1734988800000,94010.3,94226.8,93918.3,94124.5,723.802],[1734989100000,94124.4,94236.8,94005.6,94040.6,738.833],[1734989400000,94040.4,94222.2,93901.0,93988.1,847.631],[1734989700000,93988.1,94156.1,93952.6,94071.4,447.605],[1734990000000,94071.4,94143.7,94013.9,94121.6,324.687],[1734990300000,94121.6,94138.9,93767.6,93827.4,960.909],[1734990600000,93827.9,94040.0,93755.6,93786.1,416.448],[1734990900000,93786.0,94053.2,93786.0,93936.1,310.616],[1734991200000,93936.1,94048.1,93890.4,93899.7,290.365],[1734991500000,93899.7,94075.1,93890.3,94023.5,391.837],[1734991800000,94023.6,94047.2,93870.0,93986.0,311.233],[1734992100000,93986.0,94270.0,93966.2,94269.9,603.795],[1734992400000,94270.0,94713.2,94269.9,94713.2,1920.003],[1734992700000,94713.3,94950.0,94700.0,94903.9,1314.769],[1734993000000,94904.0,94918.8,94567.1,94675.3,748.102],[1734993300000,94675.3,94773.5,94511.4,94720.0,399.426],[1734993600000,94720.1,94762.6,94672.2,94737.6,162.533],[1734993900000,94737.6,94737.7,94567.0,94661.6,290.255],[1734994200000,94661.6,94708.6,94574.8,94617.8,198.646],[1734994500000,94617.9,95162.3,94617.9,95162.2,1371.296],[1734994800000,95162.2,95337.0,95062.3,95204.2,1467.733],[1734995100000,95204.1,95420.0,95095.2,95278.4,1043.294],[1734995400000,95278.4,95412.7,95133.5,95133.5,637.495],[1734995700000,95133.5,95380.8,95120.0,95350.0,624.0],[1734996000000,95350.0,95480.4,95279.8,95396.0,679.85],[1734996300000,95395.9,95399.0,95009.3,95100.0,883.264],[1734996600000,95100.0,95100.0,94721.4,94766.8,1213.151],[1734996900000,94766.7,94920.0,94710.0,94710.0,735.851],[1734997200000,94710.0,94816.3,94685.7,94754.4,370.376],[1734997500000,94754.5,94814.7,94648.5,94755.8,493.294],[1734997800000,94755.8,94823.0,94700.0,94738.8,243.609],[1734998100000,94738.7,94865.9,94738.7,94861.1,341.173],[1734998400000,94861.0,94861.1,94690.6,94690.6,527.76],[1734998700000,94690.6,94750.0,94548.5,94595.2,849.471],[1734999000000,94595.3,94595.6,94298.1,94438.9,1273.471],[1734999300000,94438.8,94627.7,94379.0,94511.6,766.779],[1734999600000,94511.6,94541.7,94319.5,94356.7,523.362],[1734999900000,94356.7,94390.3,94120.0,94378.6,1049.494],[1735000200000,94378.6,94458.5,94310.4,94384.6,750.363],[1735000500000,94384.6,94518.0,94340.9,94448.5,605.944],[1735000800000,94448.6,94459.8,94355.0,94459.8,219.595],[1735001100000,94459.7,94459.8,94282.0,94338.5,354.16],[1735001400000,94338.5,94448.4,94213.0,94448.3,548.537],[1735001700000,94448.3,94662.8,94410.5,94525.8,887.419],[1735002000000,94525.9,94668.0,94492.5,94506.4,579.311],[1735002300000,94506.5,94549.9,94325.6,94387.0,291.63],[1735002600000,94387.4,94521.9,94346.0,94484.3,206.151],[1735002900000,94484.3,94640.0,94476.7,94495.6,287.473],[1735003200000,94495.5,94546.3,94308.7,94394.4,281.613],[1735003500000,94394.3,94461.2,94351.5,94457.1,138.461],[1735003800000,94457.1,94457.2,94270.0,94365.1,606.964],[1735004100000,94365.0,94365.1,94132.3,94137.8,612.963],[1735004400000,94137.5,94315.0,94127.8,94176.6,309.528],[1735004700000,94176.5,94271.2,94074.6,94106.9,706.939],[1735005000000,94106.8,94163.5,94006.0,94102.5,477.287],[1735005300000,94102.4,94137.9,94012.0,94104.4,372.545],[1735005600000,94104.5,94279.2,94095.3,94257.1,326.354],[1735005900000,94257.0,94304.7,94206.9,94221.0,218.324],[1735006200000,94221.1,94221.1,93817.0,93896.9,850.699],[1735006500000,93896.8,93951.4,93587.6,93668.9,1648.365],[1735006800000,93668.8,93714.4,93525.6,93708.6,911.501],[1735007100000,93709.0,93880.1,93640.2,93790.9,871.017],[1735007400000,93790.9,94060.0,93790.9,94023.5,686.882],[1735007700000,94023.5,94023.5,93900.2,93999.6,414.316],[1735008000000,93999.6,94131.4,93967.0,94111.2,410.761],[1735008300000,94111.1,94223.1,94062.2,94166.1,420.188],[1735008600000,94166.1,94176.7,94021.9,94030.8,377.909],[1735008900000,94030.8,94036.1,93755.7,93931.5,404.327],[1735009200000,93931.5,93991.2,93845.4,93851.4,424.475],[1735009500000,93851.4,93934.7,93800.0,93880.6,251.012],[1735009800000,93880.5,93918.9,93788.9,93816.7,442.776],[1735010100000,93816.7,94029.6,93816.7,93967.6,288.933],[1735010400000,93967.7,94076.9,93902.0,93990.0,223.082],[1735010700000,93990.0,94149.6,93990.0,94136.6,225.24],[1735011000000,94136.6,94299.4,94081.9,94242.1,609.403],[1735011300000,94242.0,94277.4,94136.6,94137.1,223.357],[1735011600000,94137.1,94360.2,94133.1,94305.1,310.969],[1735011900000,94305.0,94380.0,94206.2,94360.9,419.752],[1735012200000,94360.8,94382.5,94250.0,94256.3,312.492],[1735012500000,94256.3,94360.0,94256.3,94330.1,232.025],[1735012800000,94330.1,94355.9,94257.9,94306.6,270.949],[1735013100000,94306.5,94306.5,94148.2,94155.4,260.507],[1735013400000,94155.5,94240.6,94069.1,94195.0,344.97],[1735013700000,94194.9,94270.4,94190.6,94229.1,138.229],[1735014000000,94229.1,94370.0,94214.4,94299.0,239.31],[1735014300000,94299.1,94371.8,94264.7,94329.8,326.346],[1735014600000,94329.8,94347.7,94149.0,94149.0,377.095],[1735014900000,94149.1,94296.9,94075.3,94098.3,627.73],[1735015200000,94098.3,94261.9,94019.1,94261.8,319.771],[1735015500000,94261.8,94281.6,94181.3,94181.3,170.733],[1735015800000,94181.3,94229.3,94124.5,94229.3,147.612],[1735016100000,94229.3,94400.0,94229.2,94399.9,403.742],[1735016400000,94399.9,94480.5,94290.0,94349.5,435.694],[1735016700000,94349.4,94460.0,94314.6,94443.5,207.997],[1735017000000,94443.5,94458.1,94400.0,94440.7,199.234],[1735017300000,94440.7,94516.2,94374.0,94499.3,356.043],[1735017600000,94499.3,94618.7,94471.2,94589.0,562.632],[1735017900000,94588.9,94589.2,94521.7,94529.9,191.62],[1735018200000,94529.9,94638.6,94510.5,94518.1,430.167],[1735018500000,94518.1,94518.2,94412.5,94424.6,322.146],[1735018800000,94424.6,94553.2,94400.0,94508.0,183.348],[1735019100000,94508.0,94537.5,94485.6,94512.6,117.557],[1735019400000,94512.7,94526.2,94485.8,94518.5,164.396],[1735019700000,94518.5,94614.1,94518.5,94569.2,169.379],[1735020000000,94569.3,94569.3,94486.0,94513.4,327.928],[1735020300000,94513.3,94540.5,94435.6,94467.3,189.884],[1735020600000,94467.4,94558.7,94370.9,94399.2,234.557],[1735020900000,94399.2,94408.8,94156.0,94281.7,568.395],[1735021200000,94281.8,94356.0,94175.0,94237.4,339.454],[1735021500000,94237.3,94387.9,94233.3,94387.8,308.602],[1735021800000,94387.8,94422.8,94301.7,94328.4,205.172],[1735022100000,94328.3,94361.0,94212.2,94221.7,217.065],[1735022400000,94221.7,94256.4,94159.7,94254.5,221.887],[1735022700000,94254.5,94315.8,94220.0,94286.4,171.173],[1735023000000,94286.4,94286.5,93990.9,94004.9,969.807],[1735023300000,94004.9,94006.0,93800.0,93889.9,920.71],[1735023600000,93889.8,93959.2,93774.4,93797.7,517.733],[1735023900000,93797.7,93897.1,93797.7,93834.2,335.793],[1735024200000,93834.2,93906.4,93824.1,93898.5,292.086],[1735024500000,93898.5,94083.2,93898.4,94035.5,387.816],[1735024800000,94035.4,94180.0,94035.4,94159.0,235.457],[1735025100000,94159.1,94171.2,94061.7,94106.1,121.939],[1735025400000,94106.1,94280.2,94082.6,94134.2,532.982],[1735025700000,94134.2,94167.2,94094.0,94155.7,150.948],[1735026000000,94155.6,94206.8,94095.8,94110.7,129.652],[1735026300000,94110.6,94214.2,94068.6,94198.6,241.589],[1735026600000,94198.6,94263.5,94182.0,94182.1,208.613],[1735026900000,94182.1,94234.0,94182.0,94200.0,147.36],[1735027200000,94199.9,94435.7,94091.9,94428.2,643.877],[1735027500000,94428.3,94618.0,94428.3,94475.0,1074.997],[1735027800000,94474.9,94535.3,94290.8,94296.6,440.568],[1735028100000,94296.5,94536.4,94275.2,94512.0,381.583],[1735028400000,94512.0,94519.7,94400.1,94439.5,379.215],[1735028700000,94439.5,94454.0,94334.2,94392.8,247.598],[1735029000000,94392.8,94530.3,94340.0,94473.8,238.405],[1735029300000,94473.8,94483.1,94375.0,94375.0,163.471],[1735029600000,94375.1,94385.1,94246.6,94294.9,331.729],[1735029900000,94294.9,94358.0,94230.4,94270.9,304.151],[1735030200000,94270.9,94446.5,94270.9,94415.5,179.769],[1735030500000,94415.4,94529.1,94400.0,94467.0,272.002],[1735030800000,94467.1,94509.5,94400.0,94423.7,202.555],[1735031100000,94423.6,94423.8,94313.6,94364.1,196.229],[1735031400000,94364.1,94365.8,94008.9,94045.9,695.472],[1735031700000,94045.9,94116.1,93914.9,94111.9,568.35],[1735032000000,94111.9,94191.7,94020.6,94151.7,365.652],[1735032300000,94151.8,94179.5,94105.9,94125.5,124.299],[1735032600000,94125.5,94215.0,94041.5,94214.9,215.873],[1735032900000,94215.0,94215.6,94150.7,94204.1,176.213],[1735033200000,94204.1,94214.2,94115.4,94115.5,205.481],[1735033500000,94115.4,94215.0,94048.1,94076.2,262.505],[1735033800000,94076.2,94143.8,93958.1,94110.1,337.739],[1735034100000,94110.1,94138.3,94037.0,94037.0,102.268],[1735034400000,94037.1,94086.7,93800.7,93844.4,637.942],[1735034700000,93844.7,94055.7,93844.7,94045.5,417.891],[1735035000000,94045.5,94045.6,93890.9,93997.7,235.999],[1735035300000,93997.6,94167.9,93918.4,93989.1,302.885],[1735035600000,93989.1,93989.2,93855.0,93955.6,267.082],[1735035900000,93955.5,93972.5,93800.0,93869.8,503.824],[1735036200000,93869.9,93987.2,93862.6,93945.1,192.17],[1735036500000,93945.1,94000.0,93888.0,93947.6,167.241],[1735036800000,93947.6,93947.6,93833.6,93837.7,180.725],[1735037100000,93837.7,93919.2,93827.9,93907.5,202.593],[1735037400000,93907.5,94024.5,93907.4,93985.0,200.427],[1735037700000,93985.0,94007.1,93936.5,93943.6,131.391],[1735038000000,93943.6,94055.0,93900.0,93968.0,418.0],[1735038300000,93968.0,94059.9,93967.9,94026.4,158.626],[1735038600000,94026.4,94132.9,94025.7,94132.8,288.682],[1735038900000,94132.9,94267.4,94075.1,94241.5,348.737],[1735039200000,94241.4,94254.4,94152.7,94180.0,193.634],[1735039500000,94180.0,94363.3,94152.0,94330.8,554.854],[1735039800000,94330.7,94360.4,94263.3,94300.3,295.285],[1735040100000,94300.3,94315.4,94265.1,94289.6,160.182],[1735040400000,94289.5,94340.0,94283.0,94300.1,115.255],[1735040700000,94300.1,94313.3,94210.5,94251.6,259.533],[1735041000000,94251.7,94410.6,94230.7,94359.9,337.792],[1735041300000,94359.9,94395.0,94327.0,94369.0,252.055],[1735041600000,94368.3,94384.2,94272.9,94340.5,323.397],[1735041900000,94340.5,94366.7,94271.2,94306.9,228.373],[1735042200000,94306.8,94329.9,94165.3,94187.6,380.844],[1735042500000,94187.7,94187.7,94039.8,94126.7,513.156],[1735042800000,94126.8,94163.2,94091.5,94152.2,157.461],[1735043100000,94152.2,94338.3,94119.2,94232.3,329.254],[1735043400000,94232.2,94293.5,94193.9,94209.2,183.854],[1735043700000,94209.3,94321.7,94209.2,94260.1,176.842],[1735044000000,94260.1,94260.1,94043.4,94083.0,350.865],[1735044300000,94083.0,94232.6,94083.0,94203.3,150.617],[1735044600000,94203.2,94250.0,94165.6,94165.7,107.027],[1735044900000,94165.7,94304.7,94125.6,94281.0,191.343],[1735045200000,94281.6,94313.6,94255.3,94310.3,211.617],[1735045500000,94310.2,94450.0,94298.0,94424.6,467.324],[1735045800000,94424.6,94582.7,94424.5,94557.0,715.949],[1735046100000,94556.9,94588.0,94481.4,94549.2,404.073],[1735046400000,94549.2,94760.9,94503.8,94717.0,919.138],[1735046700000,94716.9,94839.9,94667.5,94741.8,1118.78],[1735047000000,94741.8,95080.0,94726.7,95055.6,1636.638],[1735047300000,95055.6,95263.7,94900.0,95206.1,1347.129],[1735047600000,95206.0,95258.9,94989.7,95170.0,906.16],[1735047900000,95170.0,95551.0,95131.5,95485.6,2435.227],[1735048200000,95485.7,96044.7,95456.6,96028.4,3402.529],[1735048500000,96028.5,96088.0,95874.7,96069.1,2770.372],[1735048800000,96069.1,96266.4,95834.0,95836.4,3317.151],[1735049100000,95836.5,96364.8,95829.5,96353.7,2157.207],[1735049400000,96353.7,96399.0,96147.9,96226.5,1503.817],[1735049700000,96226.4,96268.4,96130.4,96198.0,1062.245],[1735050000000,96198.0,96688.5,96198.0,96565.2,2664.832],[1735050300000,96565.2,96882.8,96534.9,96801.1,2198.848],[1735050600000,96801.2,96949.5,96520.3,96698.5,2650.904],[1735050900000,96698.6,97150.0,96660.2,96956.3,2481.194],[1735051200000,96956.2,97175.0,96908.0,97159.0,1525.823],[1735051500000,97159.0,97196.0,96763.1,96972.4,2038.857],[1735051800000,96972.4,97357.3,96931.5,97192.7,2031.198],[1735052100000,97192.7,97464.0,97171.5,97410.2,2183.227],[1735052400000,97410.2,97490.0,97186.8,97314.8,1987.189],[1735052700000,97314.8,97423.8,97195.0,97335.8,1083.104],[1735053000000,97335.7,97758.1,97335.7,97530.1,2793.674],[1735053300000,97530.1,97570.0,97291.3,97311.0,1361.634],[1735053600000,97311.0,97455.9,97230.0,97281.9,1105.521],[1735053900000,97281.9,97562.5,97270.0,97502.3,1069.589],[1735054200000,97502.3,97748.7,97338.9,97706.0,1509.075],[1735054500000,97705.9,98082.8,97670.0,98034.3,3265.483],[1735054800000,98034.4,98167.5,97820.0,98076.1,2332.585],[1735055100000,98076.1,98138.5,97818.0,97922.1,1272.657],[1735055400000,97922.1,98077.9,97781.5,98072.2,1085.886],[1735055700000,98072.3,98274.9,98072.1,98243.5,2063.656],[1735056000000,98243.5,98349.0,98075.3,98087.6,2065.708],[1735056300000,98087.6,98186.6,97947.1,98136.9,1670.906],[1735056600000,98136.9,98460.0,97980.0,98411.6,1656.647],[1735056900000,98411.6,98450.0,98250.0,98265.8,1204.695],[1735057200000,98265.7,98535.4,98250.0,98529.5,1951.851],[1735057500000,98529.5,98578.6,98336.7,98452.4,1312.788],[1735057800000,98452.4,98466.7,98040.0,98072.1,2822.107],[1735058100000,98072.0,98187.1,97911.8,97957.8,2178.591],[1735058400000,97957.9,98258.9,97957.9,98071.2,1445.684],[1735058700000,98071.1,98185.0,98040.0,98100.8,997.194],[1735059000000,98100.8,98359.8,98094.6,98296.3,1347.482],[1735059300000,98296.3,98700.0,98296.2,98440.1,2504.699],[1735059600000,98440.0,98616.3,98427.8,98598.5,1172.054],[1735059900000,98598.6,98693.0,98500.0,98629.9,1065.591],[1735060200000,98629.9,98916.0,98629.9,98826.7,2353.113],[1735060500000,98826.5,98936.2,98737.0,98826.4,1225.832],[1735060800000,98826.3,98850.0,98650.0,98809.9,991.375],[1735061100000,98809.8,98989.6,98664.0,98664.0,1053.256],[1735061400000,98664.0,98689.7,98273.5,98334.3,2340.784],[1735061700000,98334.3,98592.9,98334.2,98485.6,920.192],[1735062000000,98485.5,98676.9,98431.1,98620.1,755.426],[1735062300000,98620.1,98757.4,98606.8,98658.7,588.271],[1735062600000,98658.8,98775.0,98577.3,98652.5,620.816],[1735062900000,98652.4,98994.0,98411.7,98742.7,1739.662],[1735063200000,98742.7,98979.8,98703.2,98906.6,1142.221],[1735063500000,98906.5,98979.9,98843.4,98967.5,576.918],[1735063800000,98967.5,99300.0,98956.4,99259.3,2843.414],[1735064100000,99259.3,99450.0,99026.8,99057.4,2094.856],[1735064400000,99058.3,99195.5,98822.0,98871.0,1195.265],[1735064700000,98870.9,98920.0,98355.7,98417.9,2701.547],[1735065000000,98417.9,98674.2,98417.9,98634.4,1161.591],[1735065300000,98634.3,98689.9,98410.0,98520.8,1007.444],[1735065600000,98520.7,98597.8,98504.1,98514.1,421.58],[1735065900000,98514.1,98777.0,98514.0,98691.4,503.99],[1735066200000,98691.3,98818.3,98571.3,98591.7,699.344],[1735066500000,98591.8,98606.5,98533.3,98567.1,259.06],[1735066800000,98567.0,98577.0,98400.0,98510.0,666.21],[1735067100000,98510.0,98700.0,98509.9,98676.1,491.604],[1735067400000,98676.2,98681.3,98527.1,98567.1,416.635],[1735067700000,98567.1,98574.5,98429.0,98468.2,252.119],[1735068000000,98468.3,98557.4,98468.2,98534.7,262.886],[1735068300000,98534.7,98534.8,98170.0,98173.5,1133.138],[1735068600000,98173.5,98386.5,98100.0,98256.9,940.102],[1735068900000,98256.8,98269.9,97900.0,97939.5,1215.097],[1735069200000,97939.6,98060.2,97920.0,98060.2,676.33],[1735069500000,98060.2,98084.6,97900.0,97900.0,889.752],[1735069800000,97900.0,97980.0,97725.3,97755.1,1372.721],[1735070100000,97755.1,97789.8,97522.5,97558.5,1739.389],[1735070400000,97558.4,97740.0,97508.0,97544.3,1057.711],[1735070700000,97544.4,97597.7,97226.2,97572.3,2410.766],[1735071000000,97572.2,97599.3,97286.5,97581.2,1239.925],[1735071300000,97581.2,97955.1,97411.7,97890.2,1849.633],[1735071600000,97890.2,98030.9,97714.8,97809.1,945.576],[1735071900000,97809.0,97892.1,97711.7,97786.1,520.924],[1735072200000,97786.1,97952.6,97745.6,97925.2,550.182],[1735072500000,97925.3,97925.3,97761.8,97830.4,331.641],[1735072800000,97830.4,97830.4,97600.0,97670.5,471.023],[1735073100000,97670.5,97791.0,97638.5,97641.3,340.472],[1735073400000,97641.4,97684.6,97457.7,97457.8,448.946],[1735073700000,97457.7,97457.8,97260.0,97266.2,666.47],[1735074000000,97266.3,97557.8,97250.4,97542.4,610.662],[1735074300000,97542.4,97770.0,97500.0,97766.3,953.686],[1735074600000,97766.2,98037.9,97688.6,97939.3,1014.284],[1735074900000,97939.4,98160.0,97903.6,98100.6,1189.448],[1735075200000,98100.7,98230.7,98031.6,98126.6,803.306],[1735075500000,98126.6,98173.2,98030.0,98082.8,435.38],[1735075800000,98082.8,98230.3,98004.9,98053.7,530.844],[1735076100000,98053.7,98175.0,98000.0,98167.5,261.684],[1735076400000,98167.6,98217.8,98116.1,98194.4,220.17],[1735076700000,98194.5,98313.6,98144.4,98250.3,567.245],[1735077000000,98250.3,98414.8,98250.3,98344.0,887.758],[1735077300000,98344.1,98377.0,98307.6,98355.2,216.167],[1735077600000,98355.2,98650.0,98305.3,98584.2,884.693],[1735077900000,98583.0,98639.0,98500.0,98560.3,380.376],[1735078200000,98560.3,98723.7,98560.2,98712.8,749.074],[1735078500000,98712.8,99074.8,98712.7,99010.5,1658.612],[1735078800000,99010.5,99050.0,98601.1,98711.6,1173.01],[1735079100000,98711.5,98756.0,98537.3,98594.0,437.905],[1735079400000,98594.0,98594.1,98401.9,98571.9,739.765],[1735079700000,98572.1,98714.6,98511.5,98667.8,380.44],[1735080000000,98667.8,98750.0,98543.4,98603.4,212.891],[1735080300000,98603.4,98758.1,98540.7,98700.0,303.697],[1735080600000,98700.0,98831.5,98615.0,98776.7,329.983],[1735080900000,98776.6,98836.8,98725.4,98725.4,192.287],[1735081200000,98725.5,98935.5,98725.5,98842.4,408.638],[1735081500000,98842.4,98988.7,98835.3,98926.9,366.628],[1735081800000,98927.0,98950.0,98733.7,98795.7,512.453],[1735082100000,98795.7,98882.5,98759.3,98766.2,260.805],[1735082400000,98766.2,98862.2,98749.9,98805.4,251.79],[1735082700000,98805.3,98825.7,98667.0,98714.0,344.433],[1735083000000,98714.0,98746.5,98639.0,98746.4,298.581],[1735083300000,98746.4,98763.3,98560.6,98571.4,391.701],[1735083600000,98571.5,98599.0,98460.6,98591.5,521.193],[1735083900000,98591.6,98591.6,98509.6,98576.4,234.234],[1735084200000,98576.3,98792.8,98534.5,98792.7,401.276],[1735084500000,98792.8,98820.8,98626.8,98627.2,223.008],[1735084800000,98626.9,98713.0,98539.0,98583.3,548.929],[1735085100000,98583.2,98673.6,98489.8,98672.0,512.322],[1735085400000,98672.0,98721.6,98620.8,98721.6,225.331],[1735085700000,98721.6,98725.6,98484.4,98528.2,446.555],[1735086000000,98528.2,98658.4,98506.2,98506.2,267.867],[1735086300000,98506.2,98573.7,98483.3,98486.4,257.283],[1735086600000,98486.3,98572.3,98462.7,98552.2,221.422],[1735086900000,98552.3,98617.2,98525.5,98540.1,151.293],[1735087200000,98540.1,98689.4,98493.5,98677.5,225.366],[1735087500000,98677.5,98848.4,98561.9,98563.5,664.91],[1735087800000,98563.5,98605.9,98537.3,98545.5,163.546],[1735088100000,98545.5,98554.6,98388.0,98388.0,657.51],[1735088400000,98388.0,98491.6,98364.5,98440.4,353.923],[1735088700000,98440.5,98571.0,98428.5,98520.7,189.501],[1735089000000,98520.6,98542.0,98235.2,98321.1,844.299],[1735089300000,98321.1,98412.7,98259.4,98362.8,202.103],[1735089600000,98362.8,98389.8,98177.6,98246.3,552.464],[1735089900000,98246.3,98246.3,98127.6,98149.9,483.214],[1735090200000,98149.9,98155.6,97980.0,98103.6,597.801],[1735090500000,98103.5,98103.6,97848.1,98049.2,874.799],[1735090800000,98049.2,98208.7,98000.0,98168.7,440.03],[1735091100000,98168.8,98200.0,98072.6,98072.7,191.915],[1735091400000,98072.6,98072.7,97969.0,97989.0,321.23],[1735091700000,97989.1,97990.0,97954.0,97956.0,186.638],[1735092000000,97956.1,98032.4,97807.0,97983.4,615.208],[1735092300000,97983.3,98000.0,97792.9,97860.2,398.942],[1735092600000,97860.2,97869.3,97681.3,97849.7,513.264],[1735092900000,97849.7,98095.9,97849.6,98081.9,432.173],[1735093200000,98081.9,98081.9,97967.6,98035.3,413.504],[1735093500000,98035.3,98045.9,97956.5,97994.3,238.111],[1735093800000,97994.2,98025.9,97881.0,97881.0,190.451],[1735094100000,97881.1,98248.5,97881.0,98146.8,458.632],[1735094400000,98146.7,98200.0,98000.0,98021.1,203.16],[1735094700000,98021.1,98186.6,98021.0,98186.5,220.318],[1735095000000,98186.6,98324.3,98113.3,98154.6,624.995],[1735095300000,98154.7,98203.8,98100.1,98100.1,173.832],[1735095600000,98100.1,98254.1,98015.0,98248.8,477.487],[1735095900000,98248.9,98248.9,98166.2,98221.4,276.683],[1735096200000,98221.3,98231.2,98042.4,98094.7,309.249],[1735096500000,98094.7,98113.6,97956.0,97996.4,265.971],[1735096800000,97996.4,98038.2,97900.0,98038.1,329.51],[1735097100000,98038.2,98186.9,98003.3,98172.5,224.85],[1735097400000,98172.5,98192.2,98048.9,98087.9,164.979],[1735097700000,98087.8,98248.5,98087.8,98192.6,222.812],[1735098000000,98192.6,98241.4,98107.4,98107.4,172.455],[1735098300000,98107.4,98148.4,98025.7,98065.3,152.871],[1735098600000,98065.2,98081.6,97994.0,98025.0,114.216],[1735098900000,98025.0,98045.5,97950.1,98000.0,171.344],[1735099200000,98000.1,98022.9,97848.2,97921.2,309.89],[1735099500000,97921.2,98049.9,97917.5,98044.6,278.434],[1735099800000,98044.7,98152.0,98023.8,98118.9,256.342],[1735100100000,98119.0,98163.0,98100.0,98126.2,115.315],[1735100400000,98126.2,98128.6,98058.1,98065.1,154.384],[1735100700000,98065.0,98130.8,98040.4,98130.7,102.682],[1735101000000,98130.7,98223.9,98109.1,98189.8,290.327],[1735101300000,98189.8,98207.5,98123.7,98136.9,192.61],[1735101600000,98136.9,98272.1,98123.0,98269.9,242.452],[1735101900000,98269.9,98323.0,98236.4,98250.1,415.535],[1735102200000,98250.0,98264.4,98197.5,98246.1,130.174],[1735102500000,98246.1,98303.4,98163.9,98192.6,181.654],[1735102800000,98192.7,98246.6,98135.6,98135.7,218.226],[1735103100000,98135.7,98197.7,98125.2,98166.6,149.618],[1735103400000,98166.7,98231.3,98144.4,98198.7,147.388],[1735103700000,98198.8,98264.8,98185.5,98255.8,146.816],[1735104000000,98255.7,98292.0,98228.7,98232.2,121.703],[1735104300000,98232.2,98239.0,98180.0,98213.2,112.165],[1735104600000,98213.3,98213.3,98117.2,98135.4,122.846],[1735104900000,98135.4,98328.7,98135.4,98260.9,233.221],[1735105200000,98260.9,98283.5,98200.0,98200.0,147.599],[1735105500000,98200.0,98235.9,98153.8,98235.9,94.876],[1735105800000,98235.9,98300.0,98235.8,98279.4,164.933],[1735106100000,98279.4,98286.0,98222.9,98239.8,67.317],[1735106400000,98239.9,98239.9,98151.9,98208.8,151.38],[1735106700000,98208.8,98287.3,98180.0,98180.1,148.585],[1735107000000,98180.1,98292.8,98160.0,98290.8,158.325],[1735107300000,98290.8,98534.7,98252.0,98500.1,731.886],[1735107600000,98500.1,98539.5,98130.0,98137.3,608.803],[1735107900000,98137.3,98159.0,97886.4,97949.7,935.798],[1735108200000,97949.7,98066.6,97916.7,97962.0,401.671],[1735108500000,97962.0,98106.5,97929.7,98100.1,196.332],[1735108800000,98100.1,98105.0,97980.0,97980.1,119.789],[1735109100000,97980.0,98043.8,97928.1,98000.1,209.319],[1735109400000,98000.1,98000.1,97918.0,97978.3,411.043],[1735109700000,97978.2,98007.4,97807.5,97862.7,452.497],[1735110000000,97862.6,97937.1,97827.3,97877.8,332.057],[1735110300000,97877.8,98134.7,97867.0,98103.8,253.453],[1735110600000,98103.8,98173.3,98103.8,98173.3,263.744],[1735110900000,98173.3,98288.6,98145.6,98263.5,326.451],[1735111200000,98263.4,98331.3,98121.1,98121.1,360.91],[1735111500000,98121.1,98142.5,98011.3,98058.0,253.806],[1735111800000,98058.0,98136.4,98021.1,98056.5,156.596],[1735112100000,98056.4,98061.2,97962.8,97995.8,209.435],[1735112400000,97996.3,98023.5,97962.8,97988.7,144.271],[1735112700000,97988.7,98052.3,97937.9,98044.6,282.536],[1735113000000,98044.6,98169.9,98007.2,98043.3,200.663],[1735113300000,98043.3,98069.9,97995.5,98049.7,87.859],[1735113600000,98049.8,98088.8,97986.0,97999.8,135.292],[1735113900000,97999.9,97999.9,97900.0,97943.7,174.108],[1735114200000,97943.7,98085.0,97935.5,98060.0,151.549],[1735114500000,98060.0,98165.5,98049.2,98136.1,184.921],[1735114800000,98136.1,98173.9,98083.1,98173.9,137.298],[1735115100000,98173.9,98231.6,98160.0,98210.0,312.668],[1735115400000,98210.0,98210.0,98146.1,98199.9,130.051],[1735115700000,98199.9,98205.0,98160.7,98184.4,111.313],[1735116000000,98184.3,98193.0,98134.4,98136.5,104.31],[1735116300000,98136.5,98136.6,97950.0,97950.0,598.396],[1735116600000,97950.0,97978.5,97918.1,97918.1,280.736],[1735116900000,97918.2,98049.0,97892.8,98047.4,315.226],[1735117200000,98047.5,98152.6,98000.7,98000.7,458.397],[1735117500000,98000.8,98065.4,97997.4,98000.0,113.325],[1735117800000,98000.0,98031.8,98000.0,98000.1,155.837],[1735118100000,98000.0,98027.5,98000.0,98009.8,149.581],[1735118400000,98009.7,98088.4,98004.6,98088.4,174.66],[1735118700000,98088.4,98170.3,98038.1,98165.5,254.314],[1735119000000,98165.5,98240.0,98023.6,98036.7,303.751],[1735119300000,98036.7,98080.0,97980.4,98071.7,361.128],[1735119600000,98071.7,98096.3,98038.0,98038.1,127.261],[1735119900000,98038.0,98096.3,98016.7,98058.9,83.931],[1735120200000,98058.9,98140.4,98058.9,98130.1,107.545],[1735120500000,98130.1,98156.8,98110.0,98150.0,146.247],[1735120800000,98150.0,98156.8,98110.0,98141.1,163.819],[1735121100000,98141.2,98465.7,98134.5,98457.2,608.77],[1735121400000,98457.1,98623.1,98391.0,98579.5,1180.752],[1735121700000,98579.5,99070.7,98560.0,98995.8,2676.22],[1735122000000,98995.9,99323.3,98958.5,99242.6,2789.241],[1735122300000,99242.6,99250.0,98700.0,98862.2,2574.023],[1735122600000,98862.3,99088.0,98780.0,98780.0,960.23],[1735122900000,98780.0,98863.9,98684.3,98857.7,765.068],[1735123200000,98857.7,98996.0,98779.0,98783.7,562.914],[1735123500000,98783.7,98798.5,98655.1,98696.6,546.163],[1735123800000,98696.6,98726.0,98088.3,98163.6,1825.166],[1735124100000,98163.7,98425.7,98163.6,98405.0,930.667],[1735124400000,98405.0,98473.3,98268.1,98416.6,691.075],[1735124700000,98416.3,98586.4,98350.0,98472.6,594.922],[1735125000000,98472.6,98689.9,98370.4,98689.8,648.964],[1735125300000,98689.8,98838.5,98639.0,98666.4,686.201],[1735125600000,98666.4,98721.6,98507.1,98694.5,502.944],[1735125900000,98694.4,98800.0,98673.4,98792.5,293.615],[1735126200000,98792.5,98813.5,98641.0,98746.6,283.208],[1735126500000,98745.8,98745.8,98556.0,98556.0,273.265],[1735126800000,98556.0,98648.7,98400.7,98424.2,408.934],[1735127100000,98424.2,98487.8,98206.8,98336.4,786.061],[1735127400000,98336.5,98382.1,98156.0,98282.7,624.398],[1735127700000,98282.7,98282.7,97709.9,97889.3,1756.507],[1735128000000,97888.4,97984.3,97570.0,97742.8,2251.624],[1735128300000,97742.7,97916.1,97620.9,97802.2,1055.166],[1735128600000,97802.3,98120.0,97784.2,98012.9,1157.517],[1735128900000,98012.9,98179.4,97965.7,98067.8,631.542],[1735129200000,98067.8,98223.0,98009.0,98079.5,468.013],[1735129500000,98079.4,98245.0,98030.2,98117.8,342.894],[1735129800000,98117.8,98254.9,98082.8,98207.3,401.522],[1735130100000,98207.4,98208.0,98021.1,98088.1,499.577],[1735130400000,98088.1,98662.7,97960.0,98499.3,2407.721],[1735130700000,98499.2,98593.2,98038.8,98114.3,2554.441],[1735131000000,98114.3,98195.6,98032.0,98151.7,347.806],[1735131300000,98151.6,98213.0,98078.8,98140.3,267.853],[1735131600000,98140.3,98287.5,98086.8,98250.0,369.979],[1735131900000,98250.0,98450.0,98209.4,98392.3,649.01],[1735132200000,98392.3,98500.0,98351.4,98399.9,400.872],[1735132500000,98399.9,98485.7,98360.0,98402.6,357.625],[1735132800000,98402.5,98444.4,98328.0,98385.9,282.075],[1735133100000,98385.9,98388.0,98262.2,98287.8,234.882],[1735133400000,98288.1,98292.3,98092.4,98292.3,524.597],[1735133700000,98292.2,98450.0,98273.7,98425.1,268.037],[1735134000000,98425.1,98439.5,98300.0,98364.5,196.222],[1735134300000,98364.4,98500.0,98326.8,98499.0,646.503],[1735134600000,98498.9,98588.0,98400.0,98435.5,643.392],[1735134900000,98435.5,98468.3,98384.0,98422.0,184.767],[1735135200000,98422.0,98494.1,98304.0,98313.0,363.119],[1735135500000,98313.1,98456.3,98220.0,98449.0,346.057],[1735135800000,98448.1,98579.2,98430.1,98458.5,451.473],[1735136100000,98458.6,98674.6,98428.2,98674.6,885.755],[1735136400000,98674.6,98729.2,98578.6,98600.6,528.01],[1735136700000,98600.7,98629.7,98406.5,98532.5,337.266],[1735137000000,98532.5,98712.9,98523.8,98688.3,301.316],[1735137300000,98688.3,98797.9,98668.9,98769.4,657.486],[1735137600000,98769.3,98783.0,98619.5,98717.9,428.073],[1735137900000,98717.9,98789.0,98577.5,98581.0,323.599],[1735138200000,98581.0,98745.5,98572.8,98616.1,303.128],[1735138500000,98616.1,98675.7,98570.0,98667.7,194.755],[1735138800000,98667.8,98695.8,98550.0,98604.7,237.653],[1735139100000,98604.7,98604.8,98346.4,98394.0,710.746],[1735139400000,98394.0,98464.4,98309.9,98425.8,416.852],[1735139700000,98426.0,98468.3,98284.2,98461.6,316.468],[1735140000000,98461.5,98579.8,98306.9,98307.0,336.665],[1735140300000,98307.0,98321.9,98176.0,98264.7,590.604],[1735140600000,98264.7,98435.6,98153.5,98435.6,520.704],[1735140900000,98435.5,98650.0,98408.0,98583.8,601.627],[1735141200000,98583.8,98639.0,98548.5,98606.9,260.449],[1735141500000,98606.9,98691.6,98550.2,98627.3,320.737],[1735141800000,98627.2,98627.2,98490.0,98584.6,233.489],[1735142100000,98584.5,98584.6,98438.5,98493.3,190.718],[1735142400000,98493.3,98586.9,98382.2,98393.8,337.625],[1735142700000,98393.7,98675.2,98393.7,98529.0,317.833],[1735143000000,98529.0,98610.0,98391.9,98436.0,193.532],[1735143300000,98436.0,98461.7,98210.2,98229.9,542.287],[1735143600000,98229.8,98319.5,98174.2,98258.0,414.09],[1735143900000,98258.0,98398.1,98226.4,98379.8,237.476],[1735144200000,98379.8,98382.2,98100.0,98207.1,407.296],[1735144500000,98207.1,98262.4,98100.0,98153.0,405.503],[1735144800000,98153.1,98350.0,98150.0,98319.2,315.692],[1735145100000,98319.2,98517.1,98274.3,98325.8,447.68],[1735145400000,98325.8,98469.1,98284.0,98417.5,261.949],[1735145700000,98417.6,98459.0,98387.1,98387.2,160.705],[1735146000000,98387.2,98480.6,98313.6,98313.6,235.156],[1735146300000,98313.6,98361.1,98192.0,98223.5,465.399],[1735146600000,98223.5,98240.7,98153.8,98240.7,216.032],[1735146900000,98240.7,98375.0,98240.6,98329.3,246.5],[1735147200000,98329.3,98418.8,98293.2,98418.6,159.315],[1735147500000,98418.7,98555.0,98394.6,98464.5,267.081],[1735147800000,98464.4,98498.0,98398.1,98440.8,206.093],[1735148100000,98440.8,98492.0,98420.0,98428.9,139.303],[1735148400000,98428.9,98639.0,98428.8,98557.2,361.483],[1735148700000,98557.3,98600.0,98532.5,98591.8,336.6],[1735149000000,98591.7,98591.8,98460.6,98506.0,270.038],[1735149300000,98505.9,98556.9,98505.9,98533.4,138.541],[1735149600000,98533.5,98730.5,98512.0,98659.6,674.165],[1735149900000,98659.7,98755.1,98636.8,98731.9,521.122],[1735150200000,98731.9,98743.1,98676.0,98719.9,248.448],[1735150500000,98720.0,98929.3,98699.6,98911.2,886.353],[1735150800000,98911.2,98944.1,98850.3,98922.3,424.894],[1735151100000,98922.4,98940.0,98842.3,98919.9,242.681],[1735151400000,98920.0,98939.9,98860.0,98902.3,302.886],[1735151700000,98902.3,98924.9,98871.3,98913.0,158.288],[1735152000000,98913.0,98949.9,98750.9,98799.8,367.564],[1735152300000,98799.8,98926.1,98799.8,98838.1,239.623],[1735152600000,98838.0,98899.2,98609.3,98707.8,448.348],[1735152900000,98707.7,98745.5,98654.4,98722.5,145.759],[1735153200000,98722.6,98810.4,98691.0,98720.0,133.274],[1735153500000,98720.1,98869.8,98720.0,98854.0,137.661],[1735153800000,98854.0,98993.4,98854.0,98988.8,344.985],[1735154100000,98988.7,99183.8,98988.7,99142.5,650.763],[1735154400000,99142.5,99146.2,99000.0,99040.0,394.284],[1735154700000,99040.0,99040.0,98863.9,98912.7,400.431],[1735155000000,98912.7,99045.9,98912.7,99035.6,360.86],[1735155300000,99035.6,99139.6,98997.5,99113.5,261.544],[1735155600000,99113.6,99252.7,99102.2,99156.0,658.907],[1735155900000,99156.0,99258.0,99063.1,99200.8,433.961],[1735156200000,99200.8,99237.9,99124.2,99124.2,236.829],[1735156500000,99124.2,99124.3,98924.6,98981.3,514.298],[1735156800000,98981.3,99228.1,98973.8,99142.8,530.968],[1735157100000,99142.7,99142.8,98990.1,99060.5,254.917],[1735157400000,99060.5,99166.6,99060.5,99100.0,135.737],[1735157700000,99100.0,99160.0,99055.0,99059.3,188.393],[1735158000000,99059.2,99220.1,99023.5,99140.5,247.417],[1735158300000,99140.5,99391.2,99140.4,99309.9,822.102],[1735158600000,99310.0,99355.5,99178.5,99204.7,404.89],[1735158900000,99204.7,99319.7,99111.2,99131.1,354.935],[1735159200000,99131.0,99180.8,98900.6,98950.2,523.517],[1735159500000,98950.1,99088.0,98853.7,98924.0,521.492],[1735159800000,98924.0,99057.4,98832.8,98988.0,434.976],[1735160100000,98988.1,99162.7,98988.0,99102.9,373.078],[1735160400000,99103.0,99580.7,99078.6,99124.5,2428.448],[1735160700000,99124.5,99275.1,98925.1,99156.3,1167.199],[1735161000000,99156.3,99156.4,98871.0,98895.4,508.711],[1735161300000,98895.5,98986.0,98621.4,98652.7,1096.31],[1735161600000,98652.8,98742.9,98572.0,98588.2,654.62],[1735161900000,98588.2,98720.7,98588.1,98641.1,281.547],[1735162200000,98641.1,98697.4,98428.5,98473.6,552.076],[1735162500000,98473.5,98551.6,98401.8,98527.3,790.93],[1735162800000,98527.3,98562.1,98332.9,98349.9,375.901],[1735163100000,98349.9,98489.8,98335.0,98341.8,403.982],[1735163400000,98341.7,98595.8,98331.5,98555.2,589.602],[1735163700000,98555.2,98557.2,98358.4,98473.8,318.036],[1735164000000,98473.9,98567.8,98403.6,98420.0,628.949],[1735164300000,98420.0,98610.0,98420.0,98600.1,488.625],[1735164600000,98600.0,98607.3,98378.7,98424.9,464.277],[1735164900000,98424.8,98550.2,98422.2,98473.0,171.807],[1735165200000,98473.1,98643.0,98473.0,98639.0,264.947],[1735165500000,98639.0,98688.0,98610.0,98688.0,216.637],[1735165800000,98688.0,99020.0,98687.9,98990.9,990.849],[1735166100000,98991.0,99058.8,98820.4,98957.6,362.419],[1735166400000,98957.6,98966.2,98722.0,98803.3,239.876],[1735166700000,98803.4,98917.8,98735.1,98883.1,215.863],[1735167000000,98883.0,99000.0,98863.9,98863.9,252.486],[1735167300000,98863.9,98864.0,98701.2,98768.5,187.135],[1735167600000,98768.5,99119.9,98768.5,99092.2,714.553],[1735167900000,99092.3,99204.5,99065.1,99162.1,531.312],[1735168200000,99162.1,99259.2,99138.8,99219.9,494.03],[1735168500000,99220.0,99294.2,99092.7,99256.3,356.868],[1735168800000,99256.2,99400.0,99238.1,99308.7,761.991],[1735169100000,99308.6,99308.6,99087.8,99090.0,260.076],[1735169400000,99090.0,99112.5,98973.3,99090.0,506.444],[1735169700000,99090.1,99265.5,99090.1,99265.4,345.595],[1735170000000,99265.5,99350.0,99203.0,99275.7,345.901],[1735170300000,99275.7,99298.3,99180.9,99195.9,231.169],[1735170600000,99196.0,99391.2,99179.9,99391.1,648.309],[1735170900000,99391.2,99527.4,99293.6,99379.7,841.511],[1735171200000,99379.6,99775.1,99379.6,99756.9,2223.54],[1735171500000,99756.9,99950.0,99650.0,99937.4,1815.785],[1735171800000,99937.3,99950.0,99660.2,99672.9,902.418],[1735172100000,99672.8,99865.2,99662.8,99732.5,482.267],[1735172400000,99732.5,99742.6,99350.1,99427.0,1166.404],[1735172700000,99427.0,99507.8,99222.9,99279.9,762.175],[1735173000000,99279.9,99332.8,99100.1,99215.1,777.784],[1735173300000,99215.0,99215.1,99000.0,99049.9,891.897],[1735173600000,99050.0,99192.2,99031.4,99164.8,753.587],[1735173900000,99164.7,99360.0,99077.0,99092.1,506.784],[1735174200000,99092.0,99092.0,98955.2,98955.3,509.514],[1735174500000,98955.2,99018.8,98900.2,98988.5,405.912],[1735174800000,98988.4,99092.1,98921.9,98979.8,622.432],[1735175100000,98979.8,99007.0,98770.4,98866.5,849.389],[1735175400000,98866.4,98950.0,98532.6,98542.4,1034.265],[1735175700000,98542.3,98821.2,98531.5,98768.3,1046.307],[1735176000000,98768.3,98936.3,98713.4,98864.3,459.362],[1735176300000,98864.4,98864.4,98715.7,98740.3,301.055],[1735176600000,98740.3,98789.6,98666.0,98764.9,330.776],[1735176900000,98764.9,98905.3,98742.6,98800.1,304.084],[1735177200000,98800.1,98800.1,98654.2,98692.2,212.506],[1735177500000,98692.2,99058.6,98690.8,99004.2,1136.234],[1735177800000,99004.2,99200.0,99004.1,99054.6,609.174],[1735178100000,99054.7,99112.0,99003.7,99003.7,158.074],[1735178400000,99003.8,99008.0,98609.5,98965.5,1227.085],[1735178700000,98965.6,99088.4,98832.6,98908.2,405.891],[1735179000000,98908.3,99045.4,98878.5,99045.4,230.573],[1735179300000,99045.4,99169.4,98985.0,99121.4,592.823],[1735179600000,99121.5,99150.0,99050.0,99095.3,210.405],[1735179900000,99095.4,99124.3,99051.0,99068.2,150.036],[1735180200000,99068.2,99083.3,98958.5,98980.5,266.009],[1735180500000,98980.5,98980.6,98866.6,98931.2,268.744],[1735180800000,98931.1,98962.2,98860.0,98860.0,125.58],[1735181100000,98860.0,98860.1,98491.9,98513.3,1369.234],[1735181400000,98513.3,98686.3,98400.1,98575.1,1319.716],[1735181700000,98575.1,98698.8,98551.1,98692.0,307.704],[1735182000000,98692.0,98850.0,98564.0,98622.7,467.481],[1735182300000,98622.8,98738.0,98555.0,98660.0,368.549],[1735182600000,98660.1,98745.5,98610.0,98654.2,335.577],[1735182900000,98654.2,98681.1,98505.8,98639.4,400.766],[1735183200000,98639.5,98768.0,98639.5,98730.0,203.823],[1735183500000,98730.0,98828.1,98711.3,98786.4,139.391],[1735183800000,98786.4,98899.9,98725.8,98865.7,627.191],[1735184100000,98865.6,98944.4,98842.9,98944.4,147.043],[1735184400000,98944.5,98990.0,98825.2,98854.2,274.67],[1735184700000,98854.3,99158.3,98639.0,99021.5,1362.185],[1735185000000,99021.4,99038.0,98891.8,98901.3,307.05],[1735185300000,98901.3,99044.4,98863.9,98957.7,634.616],[1735185600000,98957.7,98957.7,98777.1,98777.2,254.898],[1735185900000,98777.2,98818.2,98574.8,98779.5,549.863],[1735186200000,98779.5,98779.5,98566.8,98576.1,298.963],[1735186500000,98576.2,98669.7,98512.0,98534.6,418.075],[1735186800000,98534.6,98568.5,98450.0,98488.6,435.709],[1735187100000,98488.7,98579.6,98459.8,98500.0,479.768],[1735187400000,98500.0,98538.4,98190.5,98236.7,1589.887],[1735187700000,98236.7,98465.0,98236.7,98460.4,617.988],[1735188000000,98460.4,98493.5,98355.9,98428.0,244.155],[1735188300000,98428.0,98435.8,98300.0,98308.4,281.546],[1735188600000,98308.4,98399.6,98277.0,98316.3,217.373],[1735188900000,98316.4,98326.4,98250.0,98250.0,196.474],[1735189200000,98250.0,98358.0,98175.5,98325.1,451.843],[1735189500000,98325.0,98351.8,98131.7,98194.3,459.881],[1735189800000,98194.4,98205.7,98033.1,98076.4,845.675],[1735190100000,98076.4,98307.2,98073.1,98246.7,549.34],[1735190400000,98246.7,98296.9,98188.6,98258.4,392.563],[1735190700000,98258.4,98324.3,98222.5,98240.0,209.751],[1735191000000,98240.0,98317.0,98188.0,98203.2,225.382],[1735191300000,98203.1,98304.9,98193.0,98240.9,380.659],[1735191600000,98240.9,98346.9,98226.0,98346.9,184.574],[1735191900000,98346.8,98382.8,98300.0,98366.6,240.256],[1735192200000,98366.5,98424.4,98355.0,98394.6,252.138],[1735192500000,98394.7,98394.7,98320.0,98322.7,294.244],[1735192800000,98322.7,98346.2,98146.5,98343.0,360.348],[1735193100000,98343.0,98443.9,98249.9,98338.1,272.302],[1735193400000,98338.2,98404.9,98298.1,98299.9,174.99],[1735193700000,98300.0,98345.0,98214.6,98258.4,167.463],[1735194000000,98258.4,98258.5,98082.8,98136.2,298.138],[1735194300000,98136.3,98176.8,98106.9,98156.9,147.422],[1735194600000,98156.8,98156.9,98008.0,98056.0,409.309],[1735194900000,98056.0,98088.0,98008.0,98088.0,191.532],[1735195200000,98087.9,98128.1,98000.0,98128.1,520.712],[1735195500000,98128.1,98128.1,98010.0,98088.1,242.065],[1735195800000,98088.0,98217.9,98059.1,98127.1,220.229],[1735196100000,98127.0,98182.8,98066.3,98073.5,196.609],[1735196400000,98073.6,98112.4,98000.0,98005.9,259.863],[1735196700000,98005.9,98204.4,97906.8,98187.5,873.073],[1735197000000,98187.6,98270.0,98173.3,98237.0,277.404],[1735197300000,98236.9,98236.9,98088.0,98116.4,234.965],[1735197600000,98116.4,98129.6,98050.9,98087.5,291.102],[1735197900000,98087.6,98131.1,98007.1,98007.1,144.208],[1735198200000,98007.1,98014.7,97750.0,97830.5,1571.441],[1735198500000,97830.5,97930.3,97700.8,97917.7,1125.142]]