[[1727740800000,63309.0,63491.1,63260.1,63315.2,2172.993],[1727741100000,63315.3,63383.0,63275.4,63317.0,757.703],[1727741400000,63317.0,63360.2,63140.1,63193.5,2009.022],[1727741700000,63193.4,63193.5,63050.0,63075.5,1563.699],[1727742000000,63075.4,63121.0,63000.0,63113.0,1584.207],[1727742300000,63113.0,63356.2,63066.6,63332.7,1562.237],[1727742600000,63332.7,63415.5,63231.4,63251.2,801.708],[1727742900000,63251.1,63354.7,63232.0,63282.7,443.741],[1727743200000,63282.7,63401.0,63282.7,63398.4,341.92],[1727743500000,63398.4,63476.8,63385.8,63430.1,550.55],[1727743800000,63430.1,63601.7,63427.0,63502.4,1177.771],[1727744100000,63502.4,63574.4,63487.6,63513.2,544.549],[1727744400000,63513.2,63611.0,63452.2,63600.0,514.944],[1727744700000,63600.0,63627.5,63526.6,63549.6,606.775],[1727745000000,63549.6,63616.7,63345.7,63488.4,1968.671],[1727745300000,63488.3,63571.4,63450.0,63509.0,430.962],[1727745600000,63509.0,63527.2,63450.0,63469.3,349.806],[1727745900000,63469.3,63561.0,63450.0,63559.1,408.201],[1727746200000,63559.0,63582.1,63520.0,63552.0,258.996],[1727746500000,63551.9,63598.0,63525.1,63555.3,263.569],[1727746800000,63555.2,63600.0,63545.6,63557.2,236.004],[1727747100000,63557.2,63557.2,63451.6,63455.4,357.447],[1727747400000,63455.5,63458.5,63400.0,63423.9,715.036],[1727747700000,63423.8,63460.0,63400.1,63447.3,273.437],[1727748000000,63447.2,63447.2,63326.8,63336.9,920.31],[1727748300000,63336.9,63380.2,63264.8,63321.6,522.009],[1727748600000,63321.7,63331.6,63183.2,63214.8,672.883],[1727748900000,63214.8,63289.4,63150.0,63250.3,742.506],[1727749200000,63250.3,63338.2,63232.0,63338.1,311.804],[1727749500000,63338.2,63365.2,63310.6,63318.1,267.676],[1727749800000,63318.1,63390.0,63310.0,63389.9,214.445],[1727750100000,63390.0,63390.0,63305.6,63312.0,222.842],[1727750400000,63311.9,63373.5,63311.9,63330.0,160.305],[1727750700000,63330.1,63330.1,63261.0,63303.7,209.534],[1727751000000,63303.7,63378.0,63272.9,63376.5,188.873],[1727751300000,63376.6,63439.3,63363.8,63427.8,362.745],[1727751600000,63427.8,63463.0,63410.9,63457.0,357.64],[1727751900000,63457.0,63555.2,63430.8,63542.1,669.827],[1727752200000,63542.0,63605.9,63542.0,63605.9,545.078],[1727752500000,63605.9,63683.5,63559.4,63578.0,868.792],[1727752800000,63577.9,63649.3,63562.1,63564.5,364.176],[1727753100000,63564.5,63564.5,63502.7,63523.5,400.019],[1727753400000,63523.5,63613.8,63523.2,63604.9,299.505],[1727753700000,63605.0,63657.6,63557.8,63648.2,244.071],[1727754000000,63648.1,63724.5,63648.1,63718.9,554.385],[1727754300000,63718.9,63726.0,63677.0,63705.2,541.165],[1727754600000,63705.2,63705.2,63652.1,63698.4,258.122],[1727754900000,63698.3,63732.0,63673.6,63707.2,352.402],[1727755200000,63707.2,63772.9,63643.9,63739.4,747.438],[1727755500000,63739.5,63824.9,63674.0,63686.5,1189.844],[1727755800000,63686.6,63694.6,63627.6,63650.0,351.296],[1727756100000,63650.1,63760.6,63650.0,63758.1,325.653],[1727756400000,63758.2,63770.0,63710.0,63712.4,352.432],[1727756700000,63712.4,63765.0,63710.4,63764.9,331.502],[1727757000000,63764.9,63810.0,63747.6,63788.8,686.409],[1727757300000,63788.8,63850.0,63771.8,63829.3,530.362],[1727757600000,63829.2,63835.2,63751.4,63787.7,355.501],[1727757900000,63787.9,63814.4,63750.0,63791.6,276.513],[1727758200000,63791.6,63829.7,63766.2,63792.0,256.572],[1727758500000,63792.0,63843.2,63775.7,63835.9,434.366],[1727758800000,63836.0,63872.0,63764.9,63769.7,801.284],[1727759100000,63769.7,63785.3,63710.6,63776.8,443.782],[1727759400000,63776.9,63781.0,63693.5,63730.9,406.421],[1727759700000,63730.9,63767.6,63696.0,63698.1,175.331],[1727760000000,63698.1,63730.0,63676.3,63730.0,214.279],[1727760300000,63730.0,63730.0,63650.0,63696.9,475.395],[1727760600000,63697.0,63712.7,63657.4,63705.6,175.33],[1727760900000,63705.6,63732.4,63673.6,63673.6,140.386],[1727761200000,63673.7,63689.2,63658.9,63677.7,163.002],[1727761500000,63677.7,63727.6,63677.7,63723.4,168.837],[1727761800000,63723.4,63738.3,63685.0,63685.0,126.333],[1727762100000,63685.1,63733.9,63685.0,63733.9,124.384],[1727762400000,63733.9,63814.8,63731.0,63814.8,698.467],[1727762700000,63814.8,63899.0,63814.7,63870.1,838.806],[1727763000000,63870.1,63870.1,63835.0,63858.3,447.644],[1727763300000,63858.4,63933.3,63858.3,63928.1,550.384],[1727763600000,63928.2,63971.8,63902.5,63960.2,645.385],[1727763900000,63960.2,64016.0,63946.8,63957.6,1407.991],[1727764200000,63957.6,63998.5,63901.1,63924.0,506.445],[1727764500000,63924.0,63965.3,63923.9,63936.2,233.167],[1727764800000,63936.2,63936.2,63871.6,63889.6,452.479],[1727765100000,63889.7,63950.0,63889.6,63940.0,365.312],[1727765400000,63940.0,64000.0,63938.6,63995.0,463.663],[1727765700000,63994.9,64070.0,63990.7,64005.8,1556.629],[1727766000000,64005.9,64053.0,63975.3,64008.2,774.172],[1727766300000,64008.2,64028.9,63927.9,63930.0,1012.155],[1727766600000,63930.0,63972.9,63916.3,63926.3,321.292],[1727766900000,63926.2,63960.0,63890.7,63895.9,314.21],[1727767200000,63896.0,63960.0,63895.9,63914.4,302.768],[1727767500000,63914.4,64009.5,63914.4,63980.0,377.947],[1727767800000,63980.0,64040.8,63930.2,64012.8,520.102],[1727768100000,64012.7,64092.6,64006.5,64079.8,1054.492],[1727768400000,64079.8,64091.0,64036.0,64064.4,432.483],[1727768700000,64064.5,64070.4,64000.7,64008.0,370.298],[1727769000000,64008.1,64015.2,63951.9,63967.2,433.577],[1727769300000,63967.2,64017.0,63967.2,64017.0,191.145],[1727769600000,64016.9,64071.0,63987.2,64056.3,435.182],[1727769900000,64056.4,64070.4,63965.8,63971.9,278.659],[1727770200000,63971.9,63979.0,63920.2,63926.3,287.111],[1727770500000,63926.3,63974.7,63926.3,63938.0,224.002],[1727770800000,63938.1,63938.1,63895.0,63895.0,352.556],[1727771100000,63895.0,63936.5,63888.0,63926.2,299.554],[1727771400000,63926.3,63968.9,63920.4,63934.4,560.818],[1727771700000,63934.4,63952.8,63863.9,63864.0,303.625],[1727772000000,63863.9,63886.8,63839.7,63850.1,565.31],[1727772300000,63850.0,63872.1,63810.1,63867.2,559.846],[1727772600000,63867.1,63939.2,63867.1,63933.9,362.956],[1727772900000,63933.9,63939.2,63900.0,63923.7,295.574],[1727773200000,63923.7,63999.0,63900.1,63996.2,694.966],[1727773500000,63996.1,64075.5,63984.6,64075.0,990.885],[1727773800000,64075.0,64075.0,64034.8,64048.5,449.354],[1727774100000,64048.6,64060.8,63965.0,64011.3,536.334],[1727774400000,64011.3,64025.8,63967.0,64012.5,247.233],[1727774700000,64012.5,64039.1,63993.2,64022.7,231.467],[1727775000000,64022.6,64024.6,63935.7,63944.8,273.761],[1727775300000,63944.9,63980.8,63930.0,63934.4,269.985],[1727775600000,63934.4,63939.3,63902.4,63908.2,221.812],[1727775900000,63908.1,63912.7,63884.9,63908.1,233.211],[1727776200000,63908.1,63935.0,63890.0,63924.3,144.68],[1727776500000,63924.3,63937.2,63823.7,63834.3,383.63],[1727776800000,63834.2,63866.9,63830.1,63840.2,392.225],[1727777100000,63840.1,63859.4,63756.5,63767.8,718.754],[1727777400000,63767.9,63811.1,63683.1,63728.3,1537.814],[1727777700000,63728.2,63820.8,63725.9,63816.0,844.5],[1727778000000,63816.0,63842.0,63784.1,63808.0,320.145],[1727778300000,63808.0,63843.0,63794.1,63825.3,276.682],[1727778600000,63825.3,63850.0,63782.0,63850.0,298.203],[1727778900000,63850.0,63882.0,63814.9,63881.9,328.033],[1727779200000,63882.0,63884.8,63850.8,63850.8,157.304],[1727779500000,63850.9,63892.4,63850.8,63891.6,196.253],[1727779800000,63891.7,63916.9,63876.5,63892.8,258.859],[1727780100000,63892.7,63915.6,63884.6,63884.6,143.324],[1727780400000,63884.6,63958.0,63884.6,63905.5,409.659],[1727780700000,63905.6,63925.5,63875.7,63884.3,138.9],[1727781000000,63884.3,63929.0,63884.3,63901.5,133.934],[1727781300000,63901.6,63909.7,63833.7,63855.0,324.666],[1727781600000,63855.1,63855.1,63788.2,63788.2,257.366],[1727781900000,63788.2,63810.0,63786.9,63797.4,176.229],[1727782200000,63797.4,63818.0,63732.2,63759.5,454.841],[1727782500000,63759.5,63767.6,63719.2,63728.0,303.201],[1727782800000,63728.0,63764.4,63724.2,63762.4,162.676],[1727783100000,63762.3,63770.0,63736.5,63747.1,162.566],[1727783400000,63747.1,63818.0,63728.6,63781.7,423.059],[1727783700000,63781.7,63781.8,63691.4,63699.9,965.206],[1727784000000,63700.0,63742.8,63650.0,63737.7,920.281],[1727784300000,63737.6,63765.3,63715.4,63765.3,321.423],[1727784600000,63765.2,63770.0,63729.2,63745.0,123.464],[1727784900000,63745.0,63756.8,63694.0,63749.9,176.005],[1727785200000,63749.9,63770.6,63681.6,63733.4,343.671],[1727785500000,63733.4,63784.0,63733.4,63750.1,257.967],[1727785800000,63750.0,63750.1,63660.0,63738.3,742.165],[1727786100000,63738.3,63750.0,63679.5,63696.8,195.009],[1727786400000,63696.8,63702.0,63568.9,63593.4,824.976],[1727786700000,63593.4,63675.8,63551.4,63669.4,952.242],[1727787000000,63669.4,63696.1,63611.2,63648.0,504.584],[1727787300000,63648.0,63670.0,63644.0,63644.1,170.105],[1727787600000,63644.1,63664.0,63570.0,63580.9,374.615],[1727787900000,63580.9,63580.9,63515.3,63544.0,719.065],[1727788200000,63544.0,63609.4,63472.0,63503.9,665.458],[1727788500000,63503.9,63522.9,63400.0,63411.0,1380.49],[1727788800000,63411.0,63485.0,63370.6,63435.9,1460.757],[1727789100000,63435.8,63451.8,63357.0,63371.9,897.558],[1727789400000,63372.0,63431.9,63075.2,63146.1,4191.784],[1727789700000,63146.2,63146.2,62750.0,62807.0,8269.776],[1727790000000,62807.0,62809.1,62500.0,62762.1,12760.008],[1727790300000,62762.2,62765.0,62500.0,62761.6,5739.652],[1727790600000,62761.5,62761.6,62588.0,62656.6,3420.146],[1727790900000,62656.5,62950.0,62626.4,62838.9,3984.55],[1727791200000,62838.9,63063.0,62772.5,62957.8,5355.613],[1727791500000,62957.8,62966.6,62655.0,62656.9,3076.638],[1727791800000,62656.9,62789.0,62516.4,62688.7,3951.548],[1727792100000,62688.6,62772.4,62575.7,62733.6,1840.309],[1727792400000,62733.5,63027.0,62721.3,62836.5,3120.963],[1727792700000,62836.4,62870.4,62677.0,62789.9,2365.422],[1727793000000,62790.0,62807.5,62568.0,62603.9,2698.618],[1727793300000,62603.9,62780.0,62400.0,62674.4,5013.397],[1727793600000,62674.5,62923.4,62649.7,62768.0,2482.646],[1727793900000,62768.2,62809.3,62500.0,62620.9,3031.718],[1727794200000,62620.9,62635.7,62445.6,62575.1,6369.186],[1727794500000,62575.0,62630.0,62520.0,62588.3,2350.288],[1727794800000,62588.2,62685.0,62114.7,62127.3,9348.259],[1727795100000,62127.2,62180.2,61900.0,61922.2,11822.952],[1727795400000,61922.3,62220.0,61801.6,62156.9,12826.216],[1727795700000,62156.9,62217.1,62034.9,62217.0,2833.687],[1727796000000,62217.1,62274.3,62152.0,62179.7,2870.155],[1727796300000,62179.6,62360.0,62058.0,62350.9,2676.987],[1727796600000,62351.0,62555.0,62323.5,62526.1,4981.983],[1727796900000,62526.1,62647.9,62470.0,62607.6,2813.023],[1727797200000,62606.3,62791.6,62545.2,62671.9,3418.601],[1727797500000,62671.9,62764.6,62600.0,62650.0,2020.946],[1727797800000,62650.0,62718.0,62601.1,62609.9,1305.158],[1727798100000,62609.9,62720.0,62601.1,62613.8,1661.664],[1727798400000,62613.8,62760.0,62529.9,62713.7,2376.078],[1727798700000,62713.8,62751.5,62592.3,62619.9,951.034],[1727799000000,62619.9,62708.3,62529.9,62532.2,1116.001],[1727799300000,62532.1,62608.0,62505.0,62507.0,856.995],[1727799600000,62507.0,62532.5,62409.9,62532.5,1757.307],[1727799900000,62532.5,62532.5,62145.4,62309.1,3071.915],[1727800200000,62309.0,62352.5,61902.8,62162.2,5890.953],[1727800500000,62162.2,62340.4,62145.1,62158.1,2964.86],[1727800800000,62158.2,62296.4,62000.0,62029.6,4205.837],[1727801100000,62029.5,62080.0,61900.0,62018.3,3908.391],[1727801400000,62018.4,62269.9,62018.3,62215.9,3509.552],[1727801700000,62215.1,62508.0,62138.7,62437.2,3762.326],[1727802000000,62437.2,62437.3,62160.6,62179.0,1921.913],[1727802300000,62179.0,62195.2,62053.4,62089.9,2043.626],[1727802600000,62089.9,62121.5,61941.1,61962.3,2923.977],[1727802900000,61962.4,61977.8,61542.8,61610.0,11252.249],[1727803200000,61610.0,61610.1,61100.0,61396.3,16857.525],[1727803500000,61396.3,61591.2,61139.9,61532.5,5132.88],[1727803800000,61532.5,61833.0,61493.6,61703.0,4703.265],[1727804100000,61703.1,61725.0,61545.0,61571.8,2529.465],[1727804400000,61571.9,61804.0,61519.5,61791.4,2484.191],[1727804700000,61791.4,62000.0,61753.1,61867.4,3630.182],[1727805000000,61867.4,62084.4,61857.1,62078.8,2084.734],[1727805300000,62078.7,62200.0,62078.7,62134.1,3047.006],[1727805600000,62134.1,62200.0,62028.2,62185.9,1813.489],[1727805900000,62185.9,62349.7,62106.9,62319.0,3370.11],[1727806200000,62319.0,62366.0,62186.6,62267.1,2230.783],[1727806500000,62267.0,62267.0,62147.4,62167.0,1853.589],[1727806800000,62167.1,62224.9,62100.5,62207.8,1061.765],[1727807100000,62207.7,62350.0,62177.6,62321.3,972.949],[1727807400000,62321.2,62422.3,62258.4,62291.1,1419.322],[1727807700000,62291.1,62292.5,62065.6,62122.3,1996.428],[1727808000000,62122.3,62159.4,62001.0,62017.8,1536.101],[1727808300000,62017.7,62034.5,61871.9,61913.1,1835.557],[1727808600000,61913.1,62000.0,61841.8,61910.1,1161.816],[1727808900000,61910.2,62040.4,61910.1,61971.9,883.929],[1727809200000,61971.9,61971.9,61840.0,61873.1,1190.85],[1727809500000,61873.0,61923.0,61812.9,61881.7,636.476],[1727809800000,61881.7,61890.0,61743.1,61763.5,1145.504],[1727810100000,61763.6,61849.9,61584.0,61831.6,2245.111],[1727810400000,61831.6,61980.8,61802.5,61959.8,1099.86],[1727810700000,61959.8,62075.4,61959.7,62027.0,1397.092],[1727811000000,62027.1,62027.1,61844.5,61847.7,854.822],[1727811300000,61847.7,62069.0,61792.0,62009.4,1467.277],[1727811600000,62009.4,62078.7,61813.3,61846.7,829.421],[1727811900000,61846.7,61859.1,61722.5,61729.6,759.461],[1727812200000,61729.6,61849.9,61729.5,61806.1,771.576],[1727812500000,61806.1,61866.7,61665.7,61739.7,1270.46],[1727812800000,61739.8,61750.2,61600.3,61600.3,1192.4],[1727813100000,61600.3,61627.6,61240.6,61286.1,5198.133],[1727813400000,61286.1,61463.0,61139.0,61292.8,3358.743],[1727813700000,61292.8,61376.7,60800.0,60981.1,5487.715],[1727814000000,60981.1,61142.3,60791.0,60863.9,3539.622],[1727814300000,60864.0,60944.1,60551.0,60709.2,7736.898],[1727814600000,60709.0,60900.0,60500.0,60585.1,4589.786],[1727814900000,60585.2,60679.5,60286.4,60339.1,7665.62],[1727815200000,60339.1,60639.0,60128.2,60585.9,5428.009],[1727815500000,60585.9,60747.2,60335.8,60710.9,4047.594],[1727815800000,60710.8,60821.4,60615.3,60714.0,2442.289],[1727816100000,60713.9,60836.9,60660.0,60778.7,1631.952],[1727816400000,60778.7,60897.0,60756.7,60884.4,1799.279],[1727816700000,60884.5,60897.5,60666.2,60674.6,1096.096],[1727817000000,60674.5,60922.1,60629.1,60914.7,1089.365],[1727817300000,60914.7,60928.9,60793.5,60811.3,748.644],[1727817600000,60811.2,60865.1,60706.1,60826.7,658.371],[1727817900000,60826.8,60869.8,60756.4,60843.1,418.21],[1727818200000,60843.0,60851.8,60760.2,60778.7,435.995],[1727818500000,60778.7,60840.0,60704.0,60825.1,464.223],[1727818800000,60825.1,60927.8,60800.0,60902.5,689.326],[1727819100000,60902.5,61000.0,60902.5,60999.9,910.4],[1727819400000,60999.9,61148.0,60994.2,61148.0,1056.5],[1727819700000,61147.9,61191.1,61000.2,61114.0,1403.273],[1727820000000,61114.0,61125.0,60827.8,60846.7,1720.753],[1727820300000,60846.7,60937.8,60755.1,60779.9,1187.926],[1727820600000,60779.9,60879.1,60770.5,60859.9,666.789],[1727820900000,60860.0,60950.0,60810.3,60877.3,716.978],[1727821200000,60877.4,60906.4,60754.0,60827.4,677.834],[1727821500000,60827.4,60855.8,60786.0,60805.9,382.151],[1727821800000,60806.0,60834.3,60733.1,60796.4,616.829],[1727822100000,60796.3,60833.0,60680.0,60680.0,686.672],[1727822400000,60680.1,60700.1,60633.1,60659.1,913.108],[1727822700000,60659.0,60711.4,60589.5,60638.0,1108.314],[1727823000000,60637.9,60822.1,60630.0,60762.7,806.501],[1727823300000,60762.8,60776.8,60685.8,60742.9,668.009],[1727823600000,60742.8,60750.0,60616.3,60726.0,571.573],[1727823900000,60726.0,60849.0,60703.2,60809.1,835.593],[1727824200000,60809.1,60822.8,60671.7,60763.4,665.662],[1727824500000,60763.5,60870.0,60757.6,60799.9,750.464],[1727824800000,60799.9,60843.7,60782.5,60834.1,471.871],[1727825100000,60834.1,60834.1,60647.0,60647.1,768.266],[1727825400000,60647.0,60816.9,60646.3,60803.3,465.978],[1727825700000,60803.3,61003.9,60800.0,60957.1,1019.847],[1727826000000,60957.0,61016.8,60903.3,60959.9,796.06],[1727826300000,60959.8,60967.9,60874.5,60877.0,586.022],[1727826600000,60877.1,60939.0,60856.6,60860.0,554.447],[1727826900000,60859.9,60881.4,60776.7,60776.8,418.37],[1727827200000,60776.7,60854.9,60740.1,60805.2,1198.445],[1727827500000,60805.1,60920.0,60799.0,60920.0,938.86],[1727827800000,60920.0,60940.0,60785.3,60821.3,564.861],[1727828100000,60821.3,60915.6,60708.7,60903.5,1121.001],[1727828400000,60903.5,60903.5,60703.3,60770.4,941.555],[1727828700000,60770.4,61052.8,60770.4,60948.1,1634.633],[1727829000000,60948.0,61060.0,60917.2,61020.5,1454.122],[1727829300000,61020.4,61164.0,61001.0,61110.5,2000.362],[1727829600000,61110.4,61200.0,61060.7,61102.0,1346.332],[1727829900000,61102.0,61110.9,60973.4,61038.0,684.348],[1727830200000,61038.0,61083.2,60974.0,60977.0,443.811],[1727830500000,60977.0,61043.0,60950.0,61017.0,399.721],[1727830800000,61017.1,61180.0,60971.3,61178.0,723.429],[1727831100000,61178.0,61251.4,61168.9,61206.9,1414.801],[1727831400000,61206.8,61260.0,61197.0,61259.9,505.755],[1727831700000,61260.0,61260.0,61163.7,61205.5,464.834],[1727832000000,61205.6,61273.0,61200.3,61260.0,342.116],[1727832300000,61260.0,61398.6,61259.3,61369.5,1200.128],[1727832600000,61369.6,61442.3,61321.9,61351.2,678.248],[1727832900000,61351.2,61412.0,61330.0,61379.8,358.02],[1727833200000,61379.8,61413.6,61301.7,61357.0,349.21],[1727833500000,61356.9,61450.0,61352.4,61430.0,732.655],[1727833800000,61429.9,61487.5,61418.4,61482.5,421.14],[1727834100000,61482.5,61500.0,61414.3,61497.0,926.184],[1727834400000,61496.9,61500.0,61404.8,61445.1,650.344],[1727834700000,61447.5,61562.9,61407.0,61544.7,819.95],[1727835000000,61544.8,61544.8,61451.0,61510.5,524.825],[1727835300000,61510.5,61550.0,61468.0,61515.5,354.783],[1727835600000,61515.6,61537.9,61472.1,61493.1,238.666],[1727835900000,61493.1,61630.4,61470.0,61604.7,1687.559],[1727836200000,61604.7,61619.6,61552.0,61568.7,611.956],[1727836500000,61568.7,61691.8,61545.0,61618.2,1112.12],[1727836800000,61618.1,61645.5,61566.8,61633.9,447.624],[1727837100000,61634.0,61732.9,61614.4,61701.9,774.516],[1727837400000,61701.9,61800.0,61700.0,61770.5,1590.973],[1727837700000,61770.5,61799.9,61751.3,61754.3,551.551],[1727838000000,61754.3,61773.6,61710.7,61712.2,548.939],[1727838300000,61712.3,61800.0,61712.2,61800.0,553.58],[1727838600000,61799.9,61817.8,61660.7,61741.9,740.234],[1727838900000,61741.9,61820.7,61732.5,61808.5,458.178],[1727839200000,61808.5,61817.1,61727.3,61740.9,384.911],[1727839500000,61741.0,61749.7,61670.0,61686.9,738.012],[1727839800000,61687.0,61733.7,61629.6,61717.0,875.305],[1727840100000,61717.0,61775.0,61699.4,61754.7,405.179],[1727840400000,61754.7,61858.2,61749.1,61840.0,902.647],[1727840700000,61840.0,61840.0,61775.1,61780.0,690.112],[1727841000000,61780.1,61785.4,61731.5,61731.5,356.938],[1727841300000,61731.6,61768.4,61715.0,61718.0,599.055],[1727841600000,61718.1,61722.6,61681.8,61718.0,482.892],[1727841900000,61717.9,61721.9,61583.8,61587.3,821.219],[1727842200000,61587.0,61668.4,61587.0,61668.4,1032.549],[1727842500000,61668.5,61668.9,61600.0,61609.2,485.269],[1727842800000,61609.1,61615.0,61468.6,61498.0,1321.847],[1727843100000,61498.0,61622.7,61476.1,61608.0,968.367],[1727843400000,61608.1,61608.1,61499.0,61499.2,405.622],[1727843700000,61499.3,61519.6,61430.0,61472.3,664.596],[1727844000000,61472.3,61499.9,61415.1,61499.8,564.789],[1727844300000,61499.8,61499.9,61433.0,61450.0,292.135],[1727844600000,61449.9,61560.3,61449.9,61540.1,754.87],[1727844900000,61540.1,61561.8,61434.6,61473.0,590.62],[1727845200000,61472.9,61538.4,61447.8,61524.2,489.883],[1727845500000,61524.3,61550.0,61497.0,61531.9,465.404],[1727845800000,61532.0,61568.9,61482.0,61492.2,404.178],[1727846100000,61492.2,61578.2,61473.6,61578.2,326.204],[1727846400000,61578.1,61587.4,61487.5,61500.0,330.204],[1727846700000,61500.0,61520.0,61357.4,61424.9,847.943],[1727847000000,61424.9,61454.2,61365.5,61389.9,364.437],[1727847300000,61389.9,61446.0,61389.8,61415.5,352.201],[1727847600000,61415.5,61478.1,61415.5,61473.9,266.781],[1727847900000,61474.0,61474.0,61412.8,61412.8,310.649],[1727848200000,61412.8,61415.1,61325.0,61325.1,574.643],[1727848500000,61325.0,61471.2,61325.0,61466.7,466.182],[1727848800000,61466.7,61541.8,61466.7,61538.2,451.1],[1727849100000,61538.2,61547.8,61330.0,61387.0,564.087],[1727849400000,61387.0,61547.2,61386.9,61540.0,665.149],[1727849700000,61539.9,61539.9,61465.2,61488.3,242.64],[1727850000000,61488.4,61516.2,61469.9,61516.2,148.598],[1727850300000,61516.2,61597.6,61516.2,61575.0,432.69],[1727850600000,61575.1,61669.2,61575.0,61638.0,910.818],[1727850900000,61638.0,61737.0,61633.0,61671.1,1057.612],[1727851200000,61671.1,61746.8,61647.8,61737.1,508.368],[1727851500000,61737.1,61737.1,61670.5,61712.9,464.634],[1727851800000,61712.9,61763.0,61680.0,61705.0,632.091],[1727852100000,61704.9,61718.1,61672.7,61672.9,274.104],[1727852400000,61672.9,61717.1,61670.5,61673.2,394.676],[1727852700000,61673.2,61714.5,61592.5,61623.5,717.736],[1727853000000,61623.5,61659.7,61565.2,61633.1,342.158],[1727853300000,61633.1,61688.0,61611.8,61669.0,422.062],[1727853600000,61669.0,61669.0,61552.0,61567.6,477.547],[1727853900000,61567.6,61706.0,61557.9,61705.4,424.19],[1727854200000,61705.4,61798.5,61704.4,61795.0,770.329],[1727854500000,61794.9,61926.7,61792.4,61867.9,1664.134],[1727854800000,61868.0,61894.5,61799.5,61823.8,553.671],[1727855100000,61823.8,61900.0,61790.9,61791.0,492.915],[1727855400000,61791.0,61791.0,61715.2,61719.0,554.188],[1727855700000,61719.0,61735.9,61684.0,61702.5,398.228],[1727856000000,61702.5,61730.0,61629.9,61717.2,790.125],[1727856300000,61717.3,61733.7,61584.6,61590.4,561.104],[1727856600000,61590.7,61644.8,61590.6,61617.0,406.164],[1727856900000,61617.0,61671.5,61600.0,61637.4,349.121],[1727857200000,61637.5,61719.0,61627.0,61719.0,258.661],[1727857500000,61719.0,61741.7,61684.8,61688.1,247.433],[1727857800000,61688.2,61850.0,61679.4,61844.1,516.911],[1727858100000,61844.1,61869.8,61795.9,61859.2,605.748],[1727858400000,61859.2,61888.2,61819.4,61824.5,386.226],[1727858700000,61824.5,61840.3,61770.2,61776.9,568.224],[1727859000000,61777.0,61817.0,61735.0,61750.0,212.215],[1727859300000,61750.1,61804.7,61750.0,61773.3,205.927],[1727859600000,61773.4,61789.8,61686.8,61696.2,374.931],[1727859900000,61696.1,61736.1,61667.0,61683.3,385.784],[1727860200000,61683.3,61700.0,61627.8,61648.9,531.369],[1727860500000,61648.9,61656.2,61564.0,61603.3,674.552],[1727860800000,61603.2,61640.2,61460.4,61516.7,1703.168],[1727861100000,61516.7,61539.1,61455.6,61509.7,738.244],[1727861400000,61509.8,61540.0,61418.2,61505.0,874.471],[1727861700000,61505.0,61505.0,61423.2,61450.8,706.54],[1727862000000,61450.8,61462.7,61319.1,61379.9,1312.533],[1727862300000,61379.9,61398.0,61144.0,61167.1,2315.708],[1727862600000,61167.1,61224.3,61111.0,61183.5,2084.358],[1727862900000,61183.4,61300.0,61172.5,61251.4,1272.474],[1727863200000,61251.3,61253.4,61135.0,61157.0,798.32],[1727863500000,61157.0,61267.9,61151.0,61239.2,794.866],[1727863800000,61239.2,61251.0,61157.7,61173.9,482.487],[1727864100000,61173.9,61331.6,61163.8,61331.5,878.963],[1727864400000,61331.6,61362.0,61256.3,61349.1,874.849],[1727864700000,61349.1,61467.2,61349.1,61446.2,1117.202],[1727865000000,61446.2,61532.4,61410.1,61474.2,911.571],[1727865300000,61474.3,61490.1,61340.1,61369.7,1120.453],[1727865600000,61369.7,61384.2,61330.0,61368.0,458.235],[1727865900000,61368.0,61425.2,61328.9,61370.8,424.272],[1727866200000,61370.7,61373.0,61278.1,61283.5,704.886],[1727866500000,61283.5,61297.1,61150.0,61172.2,1071.953],[1727866800000,61172.3,61362.0,61159.3,61254.7,1206.283],[1727867100000,61254.7,61263.4,60861.1,60861.1,3308.83],[1727867400000,60861.1,61234.6,60856.8,61222.1,2332.48],[1727867700000,61222.1,61316.6,61032.4,61050.0,2025.809],[1727868000000,61049.9,61207.4,61040.6,61151.0,897.606],[1727868300000,61151.0,61278.1,61141.0,61278.1,610.847],[1727868600000,61278.1,61336.2,61191.0,61276.5,879.656],[1727868900000,61276.4,61353.7,61227.1,61227.1,917.545],[1727869200000,61227.0,61273.3,61205.5,61240.0,515.744],[1727869500000,61240.0,61258.4,61116.7,61202.9,612.691],[1727869800000,61202.4,61202.4,61077.0,61131.6,803.149],[1727870100000,61131.7,61183.4,61104.5,61140.8,290.706],[1727870400000,61140.8,61168.6,61065.5,61110.2,591.861],[1727870700000,61110.1,61110.1,60920.0,60985.2,1831.594],[1727871000000,60985.3,61002.6,60860.0,60897.4,1309.237],[1727871300000,60897.4,60983.3,60872.0,60964.3,1085.142],[1727871600000,60964.4,61118.1,60949.0,61078.2,2603.252],[1727871900000,61078.1,61135.1,60951.0,60985.6,1466.699],[1727872200000,60985.6,61100.0,60960.0,61098.2,752.993],[1727872500000,61098.2,61117.3,61056.9,61112.3,854.053],[1727872800000,61112.3,61197.0,61060.0,61060.0,1636.949],[1727873100000,61060.0,61065.8,60908.1,60966.3,829.022],[1727873400000,60966.3,60988.1,60801.7,60834.3,1656.545],[1727873700000,60834.4,60863.9,60666.0,60780.2,3250.805],[1727874000000,60780.3,60817.4,60706.2,60745.1,1198.676],[1727874300000,60745.1,60907.7,60660.0,60765.1,1935.362],[1727874600000,60765.0,60953.1,60719.7,60899.9,1049.717],[1727874900000,60899.9,60915.0,60769.2,60836.6,887.145],[1727875200000,60836.5,60981.3,60827.7,60962.7,1076.965],[1727875500000,60962.6,60962.6,60834.3,60867.4,872.889],[1727875800000,60867.5,60880.7,60679.0,60787.2,2393.914],[1727876100000,60787.3,60823.6,60495.0,60590.3,4033.603],[1727876400000,60590.3,60744.9,60541.3,60680.9,2343.89],[1727876700000,60680.9,61200.0,60666.1,61163.9,5046.612],[1727877000000,61163.9,61312.5,61058.0,61259.3,5734.03],[1727877300000,61259.2,61443.0,61200.0,61320.7,3534.605],[1727877600000,61320.7,61549.5,61278.7,61419.8,2703.55],[1727877900000,61419.8,61563.1,61316.8,61424.1,2388.005],[1727878200000,61424.1,61538.1,61225.3,61259.3,1950.261],[1727878500000,61259.2,61606.0,61163.0,61606.0,2993.163],[1727878800000,61606.0,61671.3,61082.8,61111.0,3891.271],[1727879100000,61111.1,61334.0,61111.0,61194.4,2140.255],[1727879400000,61194.0,61333.9,61125.0,61243.0,1920.641],[1727879700000,61242.7,61422.0,61163.0,61372.4,1827.053],[1727880000000,61372.4,61506.0,61371.1,61401.8,1042.39],[1727880300000,61401.8,61512.5,61316.8,61506.0,972.648],[1727880600000,61506.0,61516.9,61149.0,61158.8,2004.616],[1727880900000,61158.3,61245.1,61045.3,61051.1,1699.425],[1727881200000,61051.2,61409.5,61005.3,61363.1,2250.727],[1727881500000,61363.2,61481.3,61299.4,61373.8,1459.12],[1727881800000,61373.8,61447.0,61293.2,61406.9,791.74],[1727882100000,61406.8,61624.0,61404.1,61624.0,1840.006],[1727882400000,61623.9,61700.0,61501.3,61688.4,1557.497],[1727882700000,61688.5,61740.0,61548.0,61693.8,1342.2],[1727883000000,61693.9,61777.7,61662.2,61777.7,2171.389],[1727883300000,61777.7,61840.0,61736.2,61776.0,2044.806],[1727883600000,61775.9,61804.4,61710.7,61799.9,788.684],[1727883900000,61800.0,61902.6,61702.9,61881.0,2028.371],[1727884200000,61881.0,61894.6,61733.7,61733.7,993.435],[1727884500000,61733.7,61850.0,61691.6,61833.9,1009.957],[1727884800000,61833.9,62152.2,61795.9,62136.6,4805.563],[1727885100000,62136.4,62355.0,62131.4,62172.0,4949.45],[1727885400000,62172.0,62220.0,62064.2,62105.4,1659.96],[1727885700000,62105.3,62175.0,62046.4,62078.5,1127.188],[1727886000000,62078.6,62248.5,62038.4,62183.9,1218.281],[1727886300000,62183.9,62227.9,62003.3,62010.0,1378.825],[1727886600000,62009.9,62069.6,61969.7,61998.0,934.074],[1727886900000,61998.0,62098.0,61960.4,61960.4,1017.898],[1727887200000,61960.4,61989.1,61850.0,61876.0,1460.397],[1727887500000,61876.0,61936.5,61776.4,61909.8,1277.478],[1727887800000,61909.8,61993.2,61888.5,61911.9,805.479],[1727888100000,61912.0,61924.0,61751.5,61773.8,1271.855],[1727888400000,61773.9,61812.6,61541.0,61545.6,2466.741],[1727888700000,61545.7,61738.1,61529.6,61670.5,1534.035],[1727889000000,61670.1,61746.0,61599.0,61720.0,583.226],[1727889300000,61719.9,61745.0,61636.3,61707.4,513.763],[1727889600000,61707.4,61728.5,61618.8,61634.5,436.497],[1727889900000,61634.5,61687.5,61568.0,61653.5,595.451],[1727890200000,61653.5,61655.9,61238.0,61254.3,2989.44],[1727890500000,61254.3,61477.0,61212.0,61469.1,2292.827],[1727890800000,61469.1,61485.2,61389.3,61444.6,595.73],[1727891100000,61444.6,61574.6,61419.8,61555.5,848.568],[1727891400000,61555.6,61605.0,61500.8,61596.2,551.953],[1727891700000,61596.2,61643.6,61531.7,61598.3,619.095],[1727892000000,61598.4,61665.2,61476.8,61480.3,695.818],[1727892300000,61480.3,61487.5,61368.5,61447.4,775.992],[1727892600000,61447.4,61472.6,61044.0,61073.2,2620.111],[1727892900000,61073.2,61166.1,60803.4,60884.8,3793.403],[1727893200000,60884.8,61221.0,60830.0,61203.2,2085.43],[1727893500000,61203.2,61253.5,61050.0,61155.0,1612.136],[1727893800000,61154.9,61172.6,61009.0,61140.8,1086.567],[1727894100000,61140.8,61149.9,61036.5,61106.0,950.645],[1727894400000,61105.3,61206.6,61032.5,61200.3,808.664],[1727894700000,61200.2,61215.7,60954.2,60978.8,857.605],[1727895000000,60978.8,60991.7,60818.8,60938.9,1165.421],[1727895300000,60939.0,60939.0,60735.0,60740.1,1653.845],[1727895600000,60740.1,60906.6,60668.6,60682.9,2237.328],[1727895900000,60683.0,60797.1,60497.4,60723.4,3373.384],[1727896200000,60723.5,60843.4,60650.0,60828.4,1385.653],[1727896500000,60828.3,60833.0,60286.0,60300.0,5024.549],[1727896800000,60300.1,60548.8,60270.0,60402.5,2859.07],[1727897100000,60402.5,60437.9,60176.8,60218.6,4538.628],[1727897400000,60218.5,60439.6,60155.0,60269.7,2868.44],[1727897700000,60269.8,60318.2,60051.2,60316.0,4409.444],[1727898000000,60316.0,60350.0,60000.0,60065.1,3518.427],[1727898300000,60065.2,60200.0,59934.9,59997.1,4479.374],[1727898600000,59997.0,60294.8,59972.2,60252.1,2376.514],[1727898900000,60252.1,60352.7,60075.2,60155.0,2532.416],[1727899200000,60155.0,60346.6,60091.3,60256.1,1608.725],[1727899500000,60256.0,60424.9,60173.2,60405.8,1452.663],[1727899800000,60405.9,60499.4,60192.0,60284.7,1715.394],[1727900100000,60284.6,60363.4,60218.9,60292.4,747.175],[1727900400000,60292.3,60332.0,60200.0,60240.4,744.034],[1727900700000,60240.4,60374.1,60141.2,60355.5,1280.272],[1727901000000,60355.4,60642.2,60322.0,60530.9,2853.408],[1727901300000,60530.9,60671.9,60494.7,60646.8,1108.893],[1727901600000,60646.7,60777.0,60551.0,60753.5,1361.021],[1727901900000,60753.5,60869.2,60671.8,60776.6,2038.909],[1727902200000,60776.7,60954.0,60752.7,60848.0,1413.138],[1727902500000,60848.1,60972.9,60734.7,60895.0,1421.506],[1727902800000,60894.9,60922.2,60821.4,60823.4,586.638],[1727903100000,60823.5,60823.5,60627.0,60627.0,1083.207],[1727903400000,60627.1,60745.2,60627.0,60691.0,640.909],[1727903700000,60691.1,60725.0,60628.5,60682.4,481.788],[1727904000000,60682.5,60764.0,60682.4,60764.0,363.501],[1727904300000,60764.0,60859.3,60738.5,60859.3,449.334],[1727904600000,60859.3,60905.0,60806.6,60806.6,654.313],[1727904900000,60806.7,60806.7,60692.3,60773.1,456.15],[1727905200000,60773.0,60776.2,60680.8,60747.7,238.063],[1727905500000,60748.0,60850.0,60748.0,60837.5,372.441],[1727905800000,60837.0,60837.0,60755.0,60767.0,224.318],[1727906100000,60767.0,60900.8,60766.9,60803.5,445.286],[1727906400000,60803.4,60803.4,60672.6,60710.1,558.769],[1727906700000,60710.1,60756.0,60525.0,60567.7,1150.252],[1727907000000,60567.7,60590.6,60413.7,60524.7,1427.461],[1727907300000,60524.8,60623.6,60456.6,60558.3,666.448],[1727907600000,60558.4,60567.8,60424.1,60438.5,606.558],[1727907900000,60438.4,60560.0,60413.3,60540.1,361.122],[1727908200000,60540.2,60641.2,60512.9,60607.6,446.362],[1727908500000,60607.5,60717.9,60599.9,60661.8,449.215],[1727908800000,60661.7,60750.0,60649.1,60683.1,457.976],[1727909100000,60683.2,60747.0,60662.9,60714.1,270.294],[1727909400000,60714.1,60760.0,60703.4,60740.1,260.016],[1727909700000,60740.2,60828.0,60721.9,60822.4,418.999],[1727910000000,60822.4,60832.0,60720.0,60822.7,522.842],[1727910300000,60822.8,60822.8,60759.4,60804.0,197.526],[1727910600000,60804.0,60838.2,60752.1,60776.0,298.132],[1727910900000,60775.9,60810.5,60755.2,60756.2,231.967],[1727911200000,60756.1,60810.0,60685.6,60712.0,444.15],[1727911500000,60712.0,60750.0,60685.6,60734.1,258.728],[1727911800000,60734.1,60740.0,60678.1,60680.1,229.061],[1727912100000,60680.0,60686.5,60637.0,60642.0,215.388],[1727912400000,60642.7,60677.5,60613.8,60677.0,318.993],[1727912700000,60677.0,60743.7,60596.1,60646.1,637.069],[1727913000000,60646.1,60650.0,60600.0,60640.3,345.027],[1727913300000,60640.3,60680.0,60602.8,60622.6,327.825],[1727913600000,60622.7,60727.0,60510.4,60510.5,960.956],[1727913900000,60510.4,60703.6,60508.7,60703.6,833.855],[1727914200000,60703.7,60822.6,60703.7,60790.7,1191.242],[1727914500000,60790.6,60803.6,60640.0,60640.1,835.029],[1727914800000,60640.1,60691.4,60522.6,60591.6,726.955],[1727915100000,60591.7,60764.8,60523.2,60744.0,725.181],[1727915400000,60744.0,60959.8,60711.0,60921.1,1436.143],[1727915700000,60921.2,61059.9,60853.7,61059.8,2347.285],[1727916000000,61059.8,61077.5,60830.7,60859.9,1293.229],[1727916300000,60860.0,61057.1,60847.2,60945.8,1214.721],[1727916600000,60945.9,60997.5,60878.5,60879.4,432.748],[1727916900000,60879.5,60977.0,60811.0,60959.2,616.162],[1727917200000,60959.3,61110.0,60947.0,61089.2,1059.157],[1727917500000,61089.0,61099.4,60974.8,60985.9,363.37],[1727917800000,60985.9,61100.0,60970.0,61075.9,626.262],[1727918100000,61075.9,61087.2,60974.8,61001.9,725.769],[1727918400000,61001.9,61110.0,60996.3,61104.0,692.127],[1727918700000,61104.0,61147.6,61041.1,61142.4,525.398],[1727919000000,61142.4,61159.4,61079.9,61117.5,399.615],[1727919300000,61117.6,61158.8,61047.3,61158.8,451.514],[1727919600000,61158.7,61158.8,61003.6,61003.6,605.245],[1727919900000,61003.6,61020.4,60887.4,60980.5,864.968],[1727920200000,60980.5,61091.8,60958.8,61036.7,392.036],[1727920500000,61036.7,61072.1,60971.4,60999.9,298.373],[1727920800000,60999.9,61059.2,60951.4,60952.7,404.992],[1727921100000,60952.7,61145.0,60952.6,61139.0,504.27],[1727921400000,61139.1,61178.8,61057.5,61160.1,580.212],[1727921700000,61160.2,61166.0,61072.6,61130.2,319.689],[1727922000000,61130.2,61177.0,61065.0,61065.0,267.501],[1727922300000,61065.1,61100.0,61016.6,61083.0,412.482],[1727922600000,61083.0,61165.1,61042.8,61124.0,338.468],[1727922900000,61124.0,61130.1,61050.6,61050.6,348.825],[1727923200000,61050.6,61093.4,61029.7,61092.6,318.857],[1727923500000,61092.5,61234.4,61092.5,61186.0,632.986],[1727923800000,61186.0,61218.0,61149.5,61218.0,343.471],[1727924100000,61217.9,61246.4,61150.0,61155.6,455.516],[1727924400000,61155.7,61196.9,61085.5,61119.5,426.548],[1727924700000,61119.5,61154.8,61085.0,61117.0,248.866],[1727925000000,61117.0,61130.0,61071.4,61091.0,183.51],[1727925300000,61091.1,61242.1,61052.9,61222.4,626.122],[1727925600000,61222.4,61283.3,61174.5,61215.6,1101.698],[1727925900000,61215.7,61349.0,61197.1,61228.8,1470.475],[1727926200000,61228.8,61360.2,61228.8,61284.0,702.352],[1727926500000,61284.1,61318.8,61147.9,61179.9,1008.979],[1727926800000,61180.0,61255.5,61172.7,61251.6,192.436],[1727927100000,61251.7,61301.7,61218.5,61285.7,209.274],[1727927400000,61285.6,61364.2,61285.6,61316.9,339.136],[1727927700000,61316.9,61445.1,61311.0,61434.3,871.498],[1727928000000,61434.4,61452.6,61338.7,61417.7,960.549],[1727928300000,61417.6,61417.7,61297.6,61357.6,925.997],[1727928600000,61357.6,61416.7,61302.1,61302.1,387.677],[1727928900000,61302.1,61354.1,61287.0,61335.4,250.193],[1727929200000,61335.4,61335.4,61272.0,61312.4,265.529],[1727929500000,61312.5,61347.0,61252.9,61329.1,591.848],[1727929800000,61329.1,61418.0,61325.0,61388.5,405.865],[1727930100000,61388.5,61397.3,61351.3,61393.0,160.115],[1727930400000,61393.1,61393.4,61355.2,61374.1,150.264],[1727930700000,61374.1,61422.8,61347.9,61347.9,211.34],[1727931000000,61347.9,61347.9,61287.4,61287.4,309.577],[1727931300000,61287.5,61324.4,61250.1,61299.0,487.072],[1727931600000,61299.0,61331.6,61220.0,61224.8,292.451],[1727931900000,61224.9,61232.7,61200.0,61218.7,435.023],[1727932200000,61218.7,61271.0,61200.0,61200.1,295.01],[1727932500000,61200.0,61218.4,61131.6,61177.2,887.564],[1727932800000,61177.1,61190.0,61119.0,61167.2,524.889],[1727933100000,61167.1,61187.0,61158.5,61168.6,189.402],[1727933400000,61168.6,61173.9,61100.9,61128.2,290.776],[1727933700000,61128.2,61168.8,61091.0,61091.0,297.051],[1727934000000,61091.1,61200.0,61064.5,61191.6,1703.252],[1727934300000,61191.5,61207.9,61117.3,61134.5,366.428],[1727934600000,61134.4,61164.2,61090.7,61151.8,342.529],[1727934900000,61151.7,61162.3,61120.0,61150.5,173.576],[1727935200000,61150.5,61150.5,61080.0,61099.9,411.138],[1727935500000,61100.0,61194.2,61099.9,61194.2,462.211],[1727935800000,61194.2,61255.4,61194.1,61215.7,440.293],[1727936100000,61215.8,61260.3,61211.1,61257.0,234.005],[1727936400000,61257.0,61278.8,61230.0,61249.1,282.347],[1727936700000,61249.1,61259.0,61222.0,61259.0,195.98],[1727937000000,61259.0,61306.0,61225.0,61305.9,243.725],[1727937300000,61305.9,61325.0,61246.6,61248.2,314.479],[1727937600000,61248.1,61381.8,61239.7,61378.3,394.544],[1727937900000,61378.2,61385.0,61340.0,61365.9,297.963],[1727938200000,61365.8,61376.3,61309.9,61311.4,263.82],[1727938500000,61311.3,61332.6,61299.8,61299.8,216.009],[1727938800000,61299.8,61337.0,61283.1,61337.0,235.644],[1727939100000,61337.0,61399.4,61222.9,61222.9,498.97],[1727939400000,61222.9,61256.0,61167.0,61195.0,687.905],[1727939700000,61195.0,61202.2,61116.5,61186.1,617.965],[1727940000000,61186.1,61284.1,61142.4,61232.4,1360.167],[1727940300000,61232.5,61248.1,61113.4,61175.4,555.093],[1727940600000,61175.5,61208.3,61104.3,61194.8,599.356],[1727940900000,61194.8,61248.9,61150.0,61235.0,377.105],[1727941200000,61234.9,61235.0,61033.7,61065.0,742.896],[1727941500000,61065.0,61109.6,61005.1,61051.9,851.036],[1727941800000,61051.9,61052.0,60789.2,60941.6,2782.595],[1727942100000,60941.5,60975.5,60857.6,60898.6,906.078],[1727942400000,60898.5,60954.8,60796.8,60926.3,1113.896],[1727942700000,60926.2,60926.5,60726.0,60735.4,1138.993],[1727943000000,60735.5,60800.0,60500.0,60514.1,2846.15],[1727943300000,60514.2,60627.3,60267.0,60369.8,3967.596],[1727943600000,60369.9,60490.0,60237.6,60481.0,2626.636],[1727943900000,60480.9,60505.5,60328.0,60328.1,1131.462],[1727944200000,60328.0,60338.6,60177.5,60255.2,2145.472],[1727944500000,60255.2,60323.2,60160.0,60310.8,1380.508],[1727944800000,60310.7,60456.1,60300.0,60371.7,1838.663],[1727945100000,60371.7,60422.8,60200.0,60237.4,1311.298],[1727945400000,60237.4,60252.7,60126.0,60226.6,1721.342],[1727945700000,60226.6,60350.0,60160.5,60329.6,1502.505],[1727946000000,60329.5,60329.6,60101.5,60169.7,1949.81],[1727946300000,60169.8,60329.6,60169.7,60241.0,1203.065],[1727946600000,60241.1,60414.1,60238.5,60395.0,1581.267],[1727946900000,60395.0,60494.7,60311.5,60488.1,1185.825],[1727947200000,60488.0,60595.0,60469.2,60587.8,1652.87],[1727947500000,60587.7,60642.0,60563.5,60613.0,1127.416],[1727947800000,60613.0,60714.0,60588.9,60610.7,1287.739],[1727948100000,60610.6,60695.0,60564.0,60656.0,788.352],[1727948400000,60657.0,60660.9,60553.9,60611.1,522.702],[1727948700000,60611.2,60690.0,60611.2,60669.2,557.017],[1727949000000,60669.2,60753.2,60600.0,60639.1,861.232],[1727949300000,60639.0,60719.0,60639.0,60693.0,288.266],[1727949600000,60693.0,60760.0,60646.8,60675.1,585.974],[1727949900000,60675.0,60720.0,60620.0,60683.7,432.023],[1727950200000,60683.8,60723.8,60644.1,60706.6,324.198],[1727950500000,60706.5,60719.8,60642.9,60666.1,512.995],[1727950800000,60666.1,60764.2,60657.2,60740.5,396.22],[1727951100000,60740.5,60758.8,60676.1,60758.7,234.941],[1727951400000,60758.7,60936.9,60758.7,60846.0,1901.946],[1727951700000,60846.0,60880.0,60775.0,60871.3,727.567],[1727952000000,60871.3,60930.0,60858.2,60891.3,586.843],[1727952300000,60891.4,60937.8,60859.7,60910.8,536.897],[1727952600000,60910.7,60942.7,60873.2,60907.3,531.256],[1727952900000,60907.2,61012.1,60905.0,61001.9,1054.003],[1727953200000,61001.9,61047.3,60965.8,60975.4,1347.019],[1727953500000,60975.3,61004.0,60962.4,60999.0,481.529],[1727953800000,60999.0,61027.3,60963.1,60970.6,433.777],[1727954100000,60970.6,60973.4,60869.4,60878.9,1341.406],[1727954400000,60878.9,60882.5,60656.4,60656.4,2214.151],[1727954700000,60656.4,60769.2,60650.0,60695.8,1058.029],[1727955000000,60695.8,60739.0,60558.0,60591.0,1003.605],[1727955300000,60591.0,60780.0,60591.0,60731.6,704.011],[1727955600000,60731.6,60800.0,60693.5,60800.0,523.49],[1727955900000,60800.0,60830.0,60733.4,60733.5,541.922],[1727956200000,60733.5,60789.0,60700.0,60780.0,280.859],[1727956500000,60780.1,60784.8,60728.6,60733.0,242.581],[1727956800000,60732.9,60743.6,60513.3,60523.6,1079.147],[1727957100000,60523.7,60564.3,60338.1,60444.3,1850.519],[1727957400000,60444.3,60614.0,60444.2,60557.9,1087.054],[1727957700000,60557.9,60623.2,60465.0,60521.1,909.94],[1727958000000,60521.1,60554.5,60388.0,60527.3,669.93],[1727958300000,60527.2,60590.0,60506.7,60520.1,463.226],[1727958600000,60520.1,60671.3,60412.8,60425.6,1538.166],[1727958900000,60426.0,60567.5,60401.0,60458.6,954.672],[1727959200000,60458.6,60540.0,60397.0,60460.8,1092.12],[1727959500000,60460.7,60551.9,60454.4,60454.4,498.346],[1727959800000,60454.5,60455.2,60367.1,60427.6,688.112],[1727960100000,60427.5,60572.0,60425.0,60444.3,631.162],[1727960400000,60444.2,60509.6,60401.7,60428.9,634.808],[1727960700000,60429.0,60494.0,60278.1,60292.5,2038.12],[1727961000000,60292.5,60315.0,60160.8,60193.7,2029.287],[1727961300000,60193.6,60209.0,59815.0,60109.2,9500.39],[1727961600000,60109.3,60372.9,60100.9,60336.3,3896.914],[1727961900000,60336.0,60556.2,60319.2,60467.1,3103.1],[1727962200000,60467.1,60538.6,60270.0,60482.2,2616.063],[1727962500000,60482.2,60483.0,60118.3,60152.7,2447.626],[1727962800000,60152.8,60432.8,60002.0,60210.2,3544.334],[1727963100000,60210.3,60332.4,60177.5,60271.7,1422.078],[1727963400000,60271.8,60287.2,60009.0,60121.9,2502.921],[1727963700000,60121.9,60472.8,60095.0,60347.2,2216.835],[1727964000000,60347.0,60573.6,60298.1,60452.9,3064.868],[1727964300000,60453.0,60774.4,60426.1,60640.0,4407.707],[1727964600000,60640.1,60909.1,60400.0,60434.9,6219.046],[1727964900000,60434.9,60769.0,60434.9,60648.3,3941.298],[1727965200000,60648.7,60656.8,60291.7,60310.1,2850.994],[1727965500000,60310.1,60358.0,60077.0,60249.5,3861.669],[1727965800000,60249.3,60435.9,60167.3,60400.5,2023.505],[1727966100000,60400.6,60502.9,60301.7,60470.6,1401.062],[1727966400000,60470.7,60527.6,60228.4,60348.6,1462.571],[1727966700000,60348.6,60452.8,60222.1,60294.4,1839.091],[1727967000000,60294.9,60435.0,60222.0,60271.0,1337.741],[1727967300000,60270.9,60348.0,60133.1,60143.1,1271.485],[1727967600000,60143.1,60197.2,60000.0,60131.4,2935.089],[1727967900000,60131.4,60301.7,60010.1,60115.1,2017.042],[1727968200000,60115.0,60200.0,60024.0,60175.2,1377.597],[1727968500000,60175.1,60349.0,60142.7,60193.0,1426.102],[1727968800000,60193.0,60355.0,60073.9,60300.0,1426.664],[1727969100000,60299.9,60300.0,60051.4,60132.2,1693.433],[1727969400000,60132.3,60315.8,60074.3,60238.9,1419.137],[1727969700000,60238.9,60335.0,60124.2,60173.2,1194.496],[1727970000000,60173.1,60302.6,60133.3,60230.1,983.432],[1727970300000,60230.1,60499.0,60223.8,60361.2,2018.983],[1727970600000,60361.3,60650.0,60361.0,60569.7,2311.6],[1727970900000,60569.7,60635.0,60513.0,60606.5,1329.132],[1727971200000,60606.4,60679.6,60563.3,60582.8,1441.072],[1727971500000,60582.7,60754.9,60529.0,60694.4,1743.471],[1727971800000,60694.4,60720.1,60491.5,60557.8,1241.987],[1727972100000,60557.8,60642.6,60476.1,60489.0,975.643],[1727972400000,60489.0,60503.7,60359.4,60393.7,1685.475],[1727972700000,60393.8,60397.0,60165.9,60189.8,2223.133],[1727973000000,60189.8,60211.5,60066.3,60177.5,2742.441],[1727973300000,60177.4,60310.3,60177.4,60250.4,2008.549],[1727973600000,60250.1,60270.1,60054.6,60144.7,2161.401],[1727973900000,60144.6,60228.0,60120.0,60134.5,1400.718],[1727974200000,60134.6,60207.0,60048.0,60097.3,1581.053],[1727974500000,60097.3,60222.9,60074.4,60140.1,600.507],[1727974800000,60140.0,60140.1,59888.0,60069.2,3418.571],[1727975100000,60069.2,60279.0,60069.1,60270.9,1832.835],[1727975400000,60271.0,60441.0,60260.0,60357.0,2124.319],[1727975700000,60357.0,60440.0,60331.1,60424.4,861.726],[1727976000000,60424.3,60624.0,60404.9,60587.9,2363.902],[1727976300000,60587.9,60702.0,60525.5,60619.5,3432.354],[1727976600000,60619.5,60697.0,60536.9,60552.3,1449.225],[1727976900000,60552.3,60557.1,60371.8,60376.3,1438.346],[1727977200000,60376.2,60580.5,60314.7,60554.5,1564.456],[1727977500000,60554.5,60613.0,60504.7,60532.1,698.439],[1727977800000,60532.0,60653.0,60462.1,60653.0,976.433],[1727978100000,60652.9,60687.0,60536.0,60608.6,473.042],[1727978400000,60608.6,60640.9,60538.5,60588.0,409.708],[1727978700000,60588.0,60629.3,60530.4,60544.1,274.216],[1727979000000,60544.0,60617.0,60540.0,60600.3,258.413],[1727979300000,60600.2,60742.6,60569.6,60739.7,674.214],[1727979600000,60739.7,60834.0,60644.9,60669.7,1879.288],[1727979900000,60669.7,60730.4,60627.3,60639.7,515.458],[1727980200000,60639.7,60642.0,60509.7,60528.1,779.091],[1727980500000,60528.2,60638.7,60516.0,60593.5,404.358],[1727980800000,60593.6,60715.9,60564.1,60623.4,416.438],[1727981100000,60623.5,60735.3,60591.7,60663.3,475.095],[1727981400000,60663.4,60765.7,60663.3,60707.3,529.763],[1727981700000,60707.3,60780.0,60693.8,60693.8,375.422],[1727982000000,60693.8,60720.8,60651.7,60702.2,362.112],[1727982300000,60702.3,60737.1,60561.0,60601.9,740.204],[1727982600000,60601.9,60650.0,60514.7,60625.1,476.221],[1727982900000,60625.2,60694.7,60607.4,60688.2,276.526],[1727983200000,60688.2,60761.4,60635.4,60734.7,386.624],[1727983500000,60734.6,60822.8,60700.0,60739.8,643.417],[1727983800000,60739.7,60890.0,60733.6,60879.7,894.177],[1727984100000,60879.6,60893.0,60823.3,60870.0,459.195],[1727984400000,60870.0,60870.0,60761.4,60770.6,429.319],[1727984700000,60770.5,60933.1,60766.1,60909.9,932.427],[1727985000000,60909.9,60992.8,60861.0,60954.5,1108.36],[1727985300000,60954.5,61024.1,60909.9,60998.0,1270.433],[1727985600000,60998.0,61017.8,60861.9,61010.7,1230.69],[1727985900000,61010.9,61073.7,60921.3,60967.7,930.875],[1727986200000,60967.8,60971.4,60873.5,60898.0,431.049],[1727986500000,60898.0,60969.0,60881.6,60898.3,459.436],[1727986800000,60898.3,60925.9,60732.8,60820.0,1623.258],[1727987100000,60820.0,60820.0,60771.1,60813.2,415.447],[1727987400000,60813.2,60837.0,60637.0,60665.0,993.185],[1727987700000,60664.9,60766.0,60656.0,60756.6,408.326],[1727988000000,60756.6,60765.0,60719.0,60735.8,184.729],[1727988300000,60735.9,60754.7,60692.0,60720.0,227.505],[1727988600000,60720.0,60742.3,60705.9,60739.2,152.286],[1727988900000,60739.3,60749.0,60700.1,60749.0,309.526],[1727989200000,60748.9,60795.0,60596.3,60609.1,989.375],[1727989500000,60609.1,60745.5,60580.0,60743.6,710.869],[1727989800000,60743.7,60828.4,60692.4,60828.4,1137.027],[1727990100000,60828.4,60928.1,60795.0,60928.0,543.726],[1727990400000,60928.0,60929.4,60840.3,60874.5,265.34],[1727990700000,60874.5,60888.5,60775.3,60815.0,188.691],[1727991000000,60815.0,60842.2,60730.4,60793.9,234.407],[1727991300000,60794.0,60831.7,60719.9,60720.0,228.212],[1727991600000,60719.9,60750.9,60701.2,60702.0,158.191],[1727991900000,60702.0,60747.6,60702.0,60747.5,72.309],[1727992200000,60747.5,60747.7,60709.9,60740.5,159.009],[1727992500000,60740.4,60812.1,60740.4,60783.4,148.293],[1727992800000,60783.4,60816.0,60722.9,60799.7,369.772],[1727993100000,60799.0,60840.0,60694.9,60819.3,347.085],[1727993400000,60819.4,60819.4,60743.1,60803.4,226.368],[1727993700000,60803.3,60844.9,60680.5,60738.1,363.422],[1727994000000,60738.1,60838.0,60728.9,60805.0,310.604],[1727994300000,60804.9,60871.7,60790.0,60871.7,231.784],[1727994600000,60871.7,60960.0,60870.0,60922.4,447.251],[1727994900000,60922.3,60922.3,60770.0,60770.0,290.715],[1727995200000,60770.1,60801.7,60739.3,60774.8,265.581],[1727995500000,60774.7,60812.2,60758.0,60811.9,153.146],[1727995800000,60811.9,60881.6,60799.3,60881.5,263.189],[1727996100000,60881.5,60885.5,60839.2,60868.6,213.05],[1727996400000,60868.5,60958.3,60816.5,60830.8,488.649],[1727996700000,60830.7,60920.8,60778.7,60786.2,261.994],[1727997000000,60786.1,60850.0,60783.5,60795.0,191.608],[1727997300000,60794.9,60810.0,60686.9,60760.1,447.266],[1727997600000,60760.1,60785.6,60672.0,60714.9,396.295],[1727997900000,60714.8,60765.5,60701.1,60765.5,180.901],[1727998200000,60765.4,60790.0,60713.5,60748.7,412.836],[1727998500000,60748.7,60786.0,60700.0,60742.0,180.702],[1727998800000,60742.0,60800.0,60736.9,60780.4,104.682],[1727999100000,60780.4,60785.0,60744.6,60760.0,145.775],[1727999400000,60759.9,60769.5,60680.0,60745.6,354.986],[1727999700000,60745.6,60765.8,60711.1,60727.2,121.471],[1728000000000,60727.1,60766.7,60688.0,60733.4,355.639],[1728000300000,60733.4,60769.1,60651.0,60707.6,644.592],[1728000600000,60707.6,60786.2,60663.6,60668.5,508.743],[1728000900000,60668.2,60700.0,60611.0,60621.1,720.808],[1728001200000,60621.0,60630.0,60513.6,60609.2,1212.632],[1728001500000,60610.0,60721.1,60564.0,60681.7,587.915],[1728001800000,60681.8,60769.7,60648.6,60685.1,527.099],[1728002100000,60685.1,60693.9,60558.1,60581.1,479.26],[1728002400000,60581.0,60609.9,60522.8,60595.6,349.906],[1728002700000,60595.7,60660.5,60530.5,60530.7,321.291],[1728003000000,60530.7,60579.9,60434.1,60461.5,1070.046],[1728003300000,60461.6,60511.7,60456.7,60477.2,340.598],[1728003600000,60477.3,60566.7,60457.5,60552.2,390.132],[1728003900000,60552.1,60577.7,60480.4,60546.0,326.088],[1728004200000,60546.0,60610.2,60518.0,60580.2,410.168],[1728004500000,60580.2,60723.0,60577.4,60715.3,517.169],[1728004800000,60715.3,60969.9,60679.5,60940.1,1997.691],[1728005100000,60940.0,61221.9,60852.5,61050.1,3303.78],[1728005400000,61050.1,61173.1,61002.5,61013.8,1884.536],[1728005700000,61013.4,61064.0,60945.0,60948.1,1056.42],[1728006000000,60948.2,61032.9,60908.3,61005.3,655.43],[1728006300000,61005.3,61163.9,60977.3,61160.1,853.42],[1728006600000,61160.0,61198.3,61088.0,61195.0,677.326],[1728006900000,61194.9,61230.0,61149.0,61194.0,977.946],[1728007200000,61193.9,61247.4,61099.2,61107.2,863.892],[1728007500000,61107.3,61230.7,61086.0,61121.8,586.817],[1728007800000,61121.8,61188.5,61066.0,61078.4,409.088],[1728008100000,61078.5,61119.9,61015.1,61015.2,464.064],[1728008400000,61015.1,61020.6,60947.4,60947.5,740.542],[1728008700000,60947.4,60990.8,60905.0,60959.9,637.837],[1728009000000,60959.8,61068.6,60942.0,61021.0,485.238],[1728009300000,61021.0,61115.0,61005.0,61108.8,354.777],[1728009600000,61108.9,61114.9,61042.0,61059.0,266.934],[1728009900000,61059.0,61095.8,60987.9,61075.1,431.908],[1728010200000,61075.1,61081.0,61006.1,61023.5,175.729],[1728010500000,61023.5,61065.0,61006.1,61009.6,239.52],[1728010800000,61009.6,61044.7,61000.0,61000.1,331.562],[1728011100000,61000.1,61000.1,60910.0,60914.6,300.679],[1728011400000,60914.6,60954.4,60900.0,60903.0,482.998],[1728011700000,60903.1,60940.0,60883.9,60910.4,381.976],[1728012000000,60910.4,60952.5,60910.4,60921.6,146.424],[1728012300000,60921.6,60921.6,60866.8,60886.0,265.303],[1728012600000,60885.9,60938.9,60860.9,60889.1,231.344],[1728012900000,60889.1,60949.8,60883.0,60914.0,463.743],[1728013200000,60913.9,60914.0,60876.2,60901.7,112.141],[1728013500000,60901.6,60922.0,60863.2,60901.4,187.477],[1728013800000,60901.4,60964.4,60888.4,60909.6,248.225],[1728014100000,60909.5,60932.0,60904.0,60928.7,113.248],[1728014400000,60928.7,60989.8,60919.5,60987.8,399.81],[1728014700000,60987.9,60998.1,60973.7,60973.7,365.369],[1728015000000,60973.7,60989.2,60968.5,60979.2,167.834],[1728015300000,60979.1,60997.9,60938.5,60994.6,257.116],[1728015600000,60994.6,61070.4,60979.6,61058.1,897.393],[1728015900000,61058.1,61156.7,61046.8,61135.5,560.245],[1728016200000,61135.5,61174.0,61116.6,61173.0,466.854],[1728016500000,61172.9,61173.0,61095.8,61096.0,397.908],[1728016800000,61095.9,61103.5,61032.5,61049.9,366.591],[1728017100000,61049.9,61052.3,60896.3,60919.8,1015.903],[1728017400000,60919.9,60950.0,60919.9,60926.0,286.902],[1728017700000,60926.0,60984.0,60925.9,60968.7,134.683],[1728018000000,60968.7,60996.9,60947.7,60993.7,201.911],[1728018300000,60993.7,61112.4,60980.0,61112.3,634.523],[1728018600000,61112.3,61137.5,61072.3,61119.1,453.09],[1728018900000,61119.1,61127.8,61093.7,61118.1,221.467],[1728019200000,61118.2,61165.9,61112.8,61150.0,292.633],[1728019500000,61150.0,61162.9,61089.1,61149.5,207.437],[1728019800000,61149.4,61152.0,61111.8,61120.8,150.0],[1728020100000,61120.8,61140.0,61085.1,61140.0,205.407],[1728020400000,61139.9,61179.2,61139.9,61165.8,348.251],[1728020700000,61165.9,61198.5,61135.0,61195.9,456.121],[1728021000000,61195.8,61205.7,61172.1,61186.1,340.829],[1728021300000,61186.2,61210.0,61180.0,61193.9,356.952],[1728021600000,61193.8,61202.0,61069.4,61074.2,556.947],[1728021900000,61074.2,61099.7,61064.0,61078.9,286.181],[1728022200000,61078.9,61136.0,61078.9,61088.6,273.714],[1728022500000,61088.6,61180.0,61081.7,61172.5,261.792],[1728022800000,61172.5,61324.4,61150.0,61273.2,1155.455],[1728023100000,61273.0,61312.3,61192.7,61207.6,735.445],[1728023400000,61207.7,61274.9,61194.0,61257.8,317.556],[1728023700000,61257.9,61275.0,61210.0,61214.0,265.871],[1728024000000,61214.1,61214.1,61101.0,61122.8,442.907],[1728024300000,61122.7,61168.3,61070.0,61164.8,439.563],[1728024600000,61164.8,61178.3,61120.2,61124.9,178.779],[1728024900000,61124.8,61126.5,61072.0,61088.9,241.913],[1728025200000,61088.9,61135.1,61031.8,61102.0,520.688],[1728025500000,61101.9,61131.0,61083.6,61100.0,380.053],[1728025800000,61100.0,61163.5,61026.0,61163.5,966.973],[1728026100000,61163.4,61201.0,61146.0,61163.6,394.385],[1728026400000,61163.6,61298.5,61163.5,61274.6,494.438],[1728026700000,61274.6,61355.8,61274.6,61291.8,708.067],[1728027000000,61291.9,61314.8,61250.2,61309.4,336.913],[1728027300000,61309.5,61346.8,61301.4,61322.7,346.286],[1728027600000,61322.7,61378.6,61290.5,61371.1,581.692],[1728027900000,61371.1,61430.8,61358.3,61370.6,906.291],[1728028200000,61370.6,61476.1,61370.6,61448.1,873.154],[1728028500000,61448.2,61451.8,61387.0,61403.9,561.34],[1728028800000,61403.9,61425.4,61313.0,61357.5,861.331],[1728029100000,61357.5,61366.1,61300.0,61358.8,432.076],[1728029400000,61358.9,61384.6,61316.5,61367.1,439.764],[1728029700000,61367.0,61500.0,61300.0,61491.0,923.776],[1728030000000,61491.0,61597.0,61442.3,61565.4,1799.037],[1728030300000,61565.4,61600.0,61523.7,61528.8,1057.967],[1728030600000,61528.7,61568.7,61493.5,61546.4,583.094],[1728030900000,61546.5,61616.0,61519.8,61522.3,917.905],[1728031200000,61522.2,61600.0,61522.2,61550.0,334.588],[1728031500000,61550.0,61573.8,61480.0,61529.9,643.165],[1728031800000,61530.0,61543.2,61461.5,61486.1,413.865],[1728032100000,61486.2,61486.2,61410.0,61410.4,482.761],[1728032400000,61410.3,61450.2,61375.4,61438.9,966.072],[1728032700000,61438.8,61538.3,61438.8,61500.0,781.588],[1728033000000,61500.0,61533.0,61463.1,61486.2,747.389],[1728033300000,61486.2,61555.0,61455.6,61490.1,479.435],[1728033600000,61490.2,61490.2,61410.9,61415.0,277.274],[1728033900000,61415.0,61415.1,61346.9,61373.0,545.929],[1728034200000,61373.0,61382.7,61340.2,61355.7,406.109],[1728034500000,61355.7,61401.2,61314.9,61392.4,486.109],[1728034800000,61392.4,61414.9,61304.3,61323.7,507.813],[1728035100000,61323.7,61354.0,61311.5,61324.4,318.18],[1728035400000,61324.4,61324.4,61276.2,61280.8,503.754],[1728035700000,61280.9,61322.0,61280.6,61310.1,376.891],[1728036000000,61310.1,61374.5,61280.0,61319.9,488.723],[1728036300000,61319.8,61339.2,61236.0,61260.1,564.199],[1728036600000,61260.1,61294.9,61260.0,61272.6,217.466],[1728036900000,61272.6,61293.8,61237.3,61260.4,383.433],[1728037200000,61260.4,61345.6,61260.4,61290.2,338.839],[1728037500000,61290.2,61320.0,61246.6,61260.6,414.42],[1728037800000,61260.6,61332.1,61237.4,61330.4,348.634],[1728038100000,61330.4,61405.5,61310.4,61391.5,662.545],[1728038400000,61391.4,61391.4,61327.7,61342.5,239.005],[1728038700000,61342.6,61361.1,61312.5,61316.6,190.552],[1728039000000,61316.7,61321.9,61263.6,61264.5,324.325],[1728039300000,61264.5,61277.5,61250.0,61257.5,267.051],[1728039600000,61257.6,61330.0,61240.7,61310.3,352.055],[1728039900000,61310.3,61376.8,61282.1,61373.0,401.744],[1728040200000,61373.0,61398.5,61372.9,61389.5,326.143],[1728040500000,61389.6,61440.0,61365.1,61407.9,467.646],[1728040800000,61407.8,61430.0,61303.9,61328.5,650.148],[1728041100000,61328.5,61349.0,61285.1,61295.9,250.425],[1728041400000,61295.9,61329.0,61272.4,61294.6,274.996],[1728041700000,61294.5,61376.4,61275.0,61328.1,320.217],[1728042000000,61328.2,61395.0,61324.3,61365.8,267.741],[1728042300000,61365.9,61452.0,61365.8,61444.4,597.597],[1728042600000,61444.3,61454.3,61420.0,61425.0,442.532],[1728042900000,61425.1,61439.8,61368.6,61423.0,650.841],[1728043200000,61423.0,61485.4,61407.8,61430.3,535.376],[1728043500000,61430.3,61432.4,61370.0,61378.0,289.277],[1728043800000,61377.9,61468.2,61376.9,61386.1,401.443],[1728044100000,61386.1,61480.0,61386.1,61480.0,404.533],[1728044400000,61480.0,61528.0,61423.0,61505.1,557.201],[1728044700000,61505.1,61562.1,61461.7,61552.8,776.883],[1728045000000,61552.8,61770.0,61170.2,61325.2,10377.985],[1728045300000,61325.2,61581.7,61324.5,61511.5,3178.342],[1728045600000,61511.5,61531.9,61293.4,61330.4,1989.551],[1728045900000,61330.3,61606.8,61330.3,61555.3,2671.378],[1728046200000,61555.2,61745.0,61510.0,61723.4,2065.139],[1728046500000,61723.4,61899.4,61707.8,61891.8,3636.176],[1728046800000,61891.8,61985.0,61687.3,61711.0,4344.604],[1728047100000,61710.9,61769.8,61640.0,61722.2,1576.918],[1728047400000,61722.2,61836.0,61711.7,61736.5,923.953],[1728047700000,61736.5,61799.9,61600.0,61634.4,1165.428],[1728048000000,61634.3,61635.0,61480.0,61480.0,1966.125],[1728048300000,61480.0,61575.6,61464.6,61515.5,1059.424],[1728048600000,61515.6,61645.7,61450.0,61638.5,1475.211],[1728048900000,61638.5,61765.9,61616.1,61750.9,1472.124],[1728049200000,61750.8,61872.0,61740.0,61784.0,1484.146],[1728049500000,61785.0,61806.9,61664.6,61720.2,1053.472],[1728049800000,61720.1,61792.8,61582.7,61615.2,1342.564],[1728050100000,61615.2,61632.0,61490.0,61545.0,1567.783],[1728050400000,61545.0,61550.5,61336.1,61357.2,2604.277],[1728050700000,61357.2,61510.2,61225.5,61236.1,2416.292],[1728051000000,61236.0,61299.9,61118.0,61269.1,3521.269],[1728051300000,61269.2,61420.1,61250.0,61388.0,1408.672],[1728051600000,61387.9,61387.9,61001.6,61033.4,2620.092],[1728051900000,61033.5,61121.3,60788.1,60927.8,5075.53],[1728052200000,60927.7,60930.8,60700.5,60872.5,4172.674],[1728052500000,60873.0,61020.1,60850.0,60915.5,2956.299],[1728052800000,60915.6,61120.0,60908.2,61119.9,1775.043],[1728053100000,61119.9,61196.4,61056.0,61171.8,1534.426],[1728053400000,61171.9,61250.0,61126.2,61176.5,1388.981],[1728053700000,61176.4,61209.7,61100.0,61205.0,743.178],[1728054000000,61205.0,61480.0,61190.9,61479.9,2295.612],[1728054300000,61479.9,61727.3,61445.8,61671.2,4142.546],[1728054600000,61671.2,61774.7,61570.0,61597.9,2440.047],[1728054900000,61597.8,61740.0,61566.7,61591.9,1343.67],[1728055200000,61592.0,61645.8,61501.0,61637.5,1415.429],[1728055500000,61637.5,61637.5,61472.4,61530.9,922.554],[1728055800000,61530.8,61602.5,61440.0,61540.7,1577.688],[1728056100000,61540.6,61599.0,61466.9,61496.0,636.039],[1728056400000,61495.8,61668.2,61394.2,61654.6,1887.486],[1728056700000,61654.5,61725.0,61582.6,61612.2,1221.392],[1728057000000,61612.1,61761.0,61561.8,61732.0,826.774],[1728057300000,61732.0,61846.0,61729.9,61843.1,1858.186],[1728057600000,61843.2,61850.0,61760.4,61760.4,1329.801],[1728057900000,61760.5,61811.5,61611.0,61632.1,1072.271],[1728058200000,61632.1,61746.0,61625.6,61715.4,614.145],[1728058500000,61715.4,61840.0,61691.3,61830.5,1282.936],[1728058800000,61830.5,61906.2,61778.1,61877.7,1299.765],[1728059100000,61877.7,61975.8,61810.6,61964.3,1422.338],[1728059400000,61964.3,62212.6,61950.8,62193.2,4043.473],[1728059700000,62193.2,62264.9,62136.2,62219.9,3521.735],[1728060000000,62219.9,62246.9,62125.7,62172.5,1498.902],[1728060300000,62172.5,62214.5,62087.0,62209.0,1341.737],[1728060600000,62208.3,62228.8,62093.2,62178.1,645.271],[1728060900000,62178.2,62268.0,62168.5,62205.1,972.154],[1728061200000,62205.2,62261.3,62133.3,62258.4,1008.685],[1728061500000,62258.5,62309.8,62207.5,62257.4,1330.602],[1728061800000,62257.4,62300.0,62138.6,62155.3,789.78],[1728062100000,62155.4,62216.2,62100.0,62100.0,748.55],[1728062400000,62100.1,62138.2,62061.0,62097.9,834.467],[1728062700000,62097.8,62112.5,62005.0,62010.7,727.676],[1728063000000,62010.8,62112.1,61957.5,61966.1,929.754],[1728063300000,61966.1,61974.9,61801.8,61960.2,1939.426],[1728063600000,61960.3,62127.1,61951.8,62114.6,933.964],[1728063900000,62114.6,62160.0,62063.0,62103.9,640.291],[1728064200000,62104.0,62113.1,61964.5,62004.4,421.73],[1728064500000,62004.3,62031.2,61942.5,61952.8,387.361],[1728064800000,61952.9,61992.0,61893.4,61903.8,591.59],[1728065100000,61903.9,61981.4,61873.6,61975.2,743.341],[1728065400000,61975.3,61975.3,61873.0,61925.6,557.055],[1728065700000,61925.6,62090.0,61901.5,62041.9,1068.589],[1728066000000,62041.9,62078.7,61989.1,62068.1,533.791],[1728066300000,62068.1,62156.9,62068.0,62119.7,456.738],[1728066600000,62119.7,62211.8,62110.0,62184.0,630.971],[1728066900000,62184.1,62239.4,62167.4,62194.9,431.858],[1728067200000,62194.9,62248.0,62137.0,62149.0,390.488],[1728067500000,62149.0,62231.6,62131.0,62139.9,489.908],[1728067800000,62140.0,62254.4,62139.9,62245.6,330.636],[1728068100000,62245.6,62333.0,62211.0,62315.3,1248.311],[1728068400000,62315.4,62432.9,62254.4,62278.0,2369.07],[1728068700000,62278.0,62322.8,62254.5,62271.7,615.18],[1728069000000,62271.6,62329.7,62269.8,62329.6,281.848],[1728069300000,62329.6,62377.9,62306.1,62377.9,421.264],[1728069600000,62377.9,62442.8,62334.8,62386.9,843.698],[1728069900000,62386.9,62398.0,62320.8,62339.0,650.191],[1728070200000,62339.1,62370.2,62280.0,62340.8,612.728],[1728070500000,62340.7,62340.8,62245.0,62249.9,610.446],[1728070800000,62250.0,62306.0,62213.3,62235.2,689.761],[1728071100000,62235.2,62328.7,62234.7,62324.9,328.523],[1728071400000,62325.0,62350.0,62280.0,62330.2,372.163],[1728071700000,62330.2,62425.9,62222.1,62337.0,1114.962],[1728072000000,62337.2,62363.0,62258.3,62330.6,479.82],[1728072300000,62330.6,62336.8,62280.0,62298.5,311.095],[1728072600000,62298.5,62298.5,62236.8,62282.1,572.091],[1728072900000,62282.1,62290.0,62209.8,62221.4,349.16],[1728073200000,62221.4,62262.0,62182.6,62228.3,374.817],[1728073500000,62228.2,62239.6,62204.6,62204.7,114.538],[1728073800000,62204.7,62204.7,62133.3,62152.8,786.136],[1728074100000,62152.8,62269.5,62152.7,62266.1,334.348],[1728074400000,62266.1,62343.1,62264.7,62303.6,392.284],[1728074700000,62303.6,62404.2,62289.5,62400.0,439.037],[1728075000000,62400.0,62413.3,62369.5,62411.2,339.52],[1728075300000,62411.2,62457.1,62360.7,62379.5,918.758],[1728075600000,62379.5,62430.2,62334.4,62342.2,369.657],[1728075900000,62342.2,62348.1,62289.7,62341.8,349.735],[1728076200000,62341.8,62372.7,62336.9,62340.3,160.321],[1728076500000,62340.3,62400.0,62340.0,62395.1,195.407],[1728076800000,62395.2,62400.0,62383.1,62393.9,198.354],[1728077100000,62394.0,62400.0,62347.6,62347.6,133.141],[1728077400000,62347.6,62347.7,62300.0,62300.1,221.979],[1728077700000,62300.1,62300.1,62240.0,62271.0,442.893],[1728078000000,62271.0,62294.8,62250.0,62287.9,183.133],[1728078300000,62287.9,62300.0,62238.4,62300.0,208.982],[1728078600000,62299.9,62307.5,62250.0,62274.6,137.839],[1728078900000,62274.6,62274.7,62234.0,62242.9,113.808],[1728079200000,62243.0,62304.7,62243.0,62254.9,307.17],[1728079500000,62254.9,62283.9,62199.3,62240.4,348.128],[1728079800000,62240.4,62258.1,62217.5,62233.5,199.011],[1728080100000,62233.5,62295.6,62223.0,62295.6,137.305],[1728080400000,62295.5,62319.8,62226.7,62311.9,207.956],[1728080700000,62311.9,62311.9,62273.6,62291.6,124.195],[1728081000000,62291.7,62291.7,62182.6,62192.3,760.69],[1728081300000,62192.3,62229.0,62175.0,62189.9,307.378],[1728081600000,62189.9,62206.9,62174.9,62174.9,190.595],[1728081900000,62174.8,62178.4,62155.9,62162.9,215.527],[1728082200000,62162.8,62200.7,62155.9,62181.2,241.532],[1728082500000,62181.3,62190.1,62169.1,62182.1,123.263],[1728082800000,62182.1,62182.2,62117.0,62122.1,309.423],[1728083100000,62122.1,62122.1,61989.9,62000.0,1343.939],[1728083400000,61999.9,62095.5,61999.9,62080.2,527.039],[1728083700000,62080.2,62098.5,62001.8,62029.9,313.071],[1728084000000,62029.9,62034.5,61986.5,62033.9,280.699],[1728084300000,62034.0,62034.0,61958.5,61973.9,348.555],[1728084600000,61973.8,62002.3,61934.0,61988.2,432.428],[1728084900000,61988.1,61998.0,61950.0,61993.2,216.037],[1728085200000,61993.1,62023.0,61987.0,62000.5,154.914],[1728085500000,62000.6,62053.7,62000.5,62015.4,232.833],[1728085800000,62015.4,62121.6,62015.3,62065.2,444.838],[1728086100000,62065.1,62065.2,61998.6,62054.4,454.459],[1728086400000,62054.3,62159.1,62043.4,62152.3,881.548],[1728086700000,62152.3,62152.3,62097.6,62133.5,372.872],[1728087000000,62133.6,62135.1,62037.7,62042.0,363.484],[1728087300000,62042.0,62093.2,62034.9,62068.9,244.491],[1728087600000,62068.9,62068.9,62004.8,62012.5,196.831],[1728087900000,62012.5,62062.0,62012.5,62062.0,239.452],[1728088200000,62062.0,62102.3,62061.9,62099.3,190.512],[1728088500000,62099.2,62100.2,62050.0,62074.0,185.623],[1728088800000,62074.0,62139.8,62073.4,62091.4,251.319],[1728089100000,62091.3,62115.0,62078.6,62078.6,127.655],[1728089400000,62078.7,62108.5,62074.8,62075.2,80.965],[1728089700000,62075.1,62141.2,62075.1,62135.6,115.132],[1728090000000,62135.6,62143.6,61994.4,62054.6,941.033],[1728090300000,62054.7,62100.0,62049.6,62083.7,246.712],[1728090600000,62083.7,62169.3,62083.6,62100.0,404.037],[1728090900000,62100.1,62122.2,62013.6,62022.4,308.928],[1728091200000,62022.4,62039.0,61999.1,62036.9,332.284],[1728091500000,62036.9,62036.9,61952.6,61973.2,381.939],[1728091800000,61973.2,61993.6,61950.4,61962.2,231.939],[1728092100000,61962.3,62030.0,61962.2,62030.0,175.838],[1728092400000,62030.0,62030.0,62005.0,62022.5,126.726],[1728092700000,62022.5,62058.8,62020.0,62020.1,134.292],[1728093000000,62020.2,62029.5,61988.8,62008.6,102.61],[1728093300000,62008.7,62040.3,62000.2,62036.6,72.057],[1728093600000,62036.5,62038.0,61981.3,62013.7,107.71],[1728093900000,62013.7,62013.7,61962.8,61969.8,184.287],[1728094200000,61969.8,61998.5,61950.1,61956.7,193.876],[1728094500000,61956.6,62029.5,61956.6,62029.5,159.762],[1728094800000,62029.5,62029.5,61979.5,62010.9,202.165],[1728095100000,62010.8,62012.4,61980.0,61996.9,97.447],[1728095400000,61996.9,62000.0,61980.0,61980.5,136.347],[1728095700000,61980.5,61990.4,61970.0,61970.0,190.255],[1728096000000,61970.1,61970.1,61934.0,61934.1,121.919],[1728096300000,61934.1,61964.7,61835.3,61857.2,801.15],[1728096600000,61857.3,61873.9,61801.6,61828.0,909.522],[1728096900000,61828.0,61828.0,61755.0,61782.4,874.641],[1728097200000,61778.8,61786.8,61648.0,61762.9,1509.396],[1728097500000,61762.9,61826.1,61733.7,61794.4,654.154],[1728097800000,61794.3,61835.0,61768.6,61835.0,348.036],[1728098100000,61834.9,61896.9,61787.6,61896.9,649.43],[1728098400000,61896.8,61905.0,61850.0,61903.9,442.191],[1728098700000,61903.9,61918.8,61868.6,61917.5,281.634],[1728099000000,61917.4,61934.0,61862.0,61870.1,250.31],[1728099300000,61870.0,61907.9,61852.6,61892.8,215.716],[1728099600000,61892.7,61926.5,61892.7,61911.0,152.908],[1728099900000,61911.0,61911.0,61858.8,61870.3,132.892],[1728100200000,61870.4,61920.9,61866.0,61888.5,201.404],[1728100500000,61888.5,61894.0,61815.6,61835.5,464.895],[1728100800000,61835.5,61872.9,61823.2,61823.3,225.326],[1728101100000,61823.3,61837.0,61815.6,61829.6,167.402],[1728101400000,61829.5,61829.6,61795.8,61795.8,125.431],[1728101700000,61795.8,61830.0,61790.3,61813.9,174.766],[1728102000000,61814.0,61881.8,61813.9,61879.4,175.957],[1728102300000,61879.5,61921.0,61879.4,61919.0,241.122],[1728102600000,61919.0,61945.0,61894.8,61931.7,181.879],[1728102900000,61931.7,61970.0,61922.4,61969.9,406.519],[1728103200000,61969.9,61985.1,61965.0,61967.9,301.166],[1728103500000,61968.0,61994.3,61930.9,61947.3,292.7],[1728103800000,61947.2,61947.3,61912.5,61925.7,194.936],[1728104100000,61925.6,61925.7,61906.7,61915.4,108.467],[1728104400000,61915.4,61946.9,61909.6,61930.9,179.735],[1728104700000,61930.9,62032.5,61922.5,62016.3,417.115],[1728105000000,62016.3,62137.5,62013.0,62057.4,1102.622],[1728105300000,62057.4,62087.4,62043.6,62080.7,386.038],[1728105600000,62080.6,62106.5,62036.3,62036.3,325.761],[1728105900000,62036.4,62044.2,62028.1,62035.5,133.395],[1728106200000,62035.5,62080.4,62035.5,62074.2,159.577],[1728106500000,62074.2,62099.3,62046.4,62058.8,145.28],[1728106800000,62058.9,62080.7,62034.3,62057.0,170.223],[1728107100000,62057.1,62108.1,62057.0,62092.4,205.404],[1728107400000,62092.3,62129.3,62072.8,62117.4,236.103],[1728107700000,62117.5,62117.5,62097.5,62111.1,134.648],[1728108000000,62111.0,62117.5,62062.5,62063.9,191.704],[1728108300000,62063.9,62075.4,62048.3,62048.4,183.993],[1728108600000,62048.4,62063.7,62042.8,62046.4,130.245],[1728108900000,62046.4,62095.6,62046.4,62080.8,123.308],[1728109200000,62080.7,62099.3,62068.0,62079.9,132.127],[1728109500000,62079.9,62127.7,62079.8,62104.5,203.361],[1728109800000,62104.4,62111.0,62087.6,62111.0,137.788],[1728110100000,62111.0,62197.1,62104.5,62190.1,539.754],[1728110400000,62190.0,62191.0,62164.0,62176.3,233.784],[1728110700000,62176.3,62228.0,62165.7,62165.7,474.848],[1728111000000,62165.8,62200.0,62138.0,62199.9,275.724],[1728111300000,62200.0,62214.5,62178.0,62197.8,156.272],[1728111600000,62197.9,62242.4,62182.5,62182.5,417.267],[1728111900000,62182.5,62194.7,62146.8,62154.8,252.195],[1728112200000,62154.7,62155.0,62131.3,62131.3,114.992],[1728112500000,62131.3,62206.3,62131.3,62200.0,300.751],[1728112800000,62199.9,62200.0,62131.9,62142.1,306.708],[1728113100000,62142.1,62142.1,62110.2,62110.2,244.899],[1728113400000,62110.2,62125.2,62106.9,62116.3,158.987],[1728113700000,62116.3,62151.0,62116.3,62127.1,132.231],[1728114000000,62127.2,62133.5,62082.8,62089.8,245.834],[1728114300000,62089.8,62090.7,62055.0,62062.0,426.566],[1728114600000,62062.0,62071.6,62052.6,62067.4,256.458],[1728114900000,62067.5,62068.3,62042.4,62043.0,165.199],[1728115200000,62043.0,62077.1,62043.0,62077.0,172.399],[1728115500000,62077.0,62100.0,62070.0,62100.0,156.578],[1728115800000,62100.0,62100.0,62059.7,62073.5,134.334],[1728116100000,62073.4,62100.0,62061.0,62100.0,130.039],[1728116400000,62100.0,62136.8,62100.0,62136.8,172.867],[1728116700000,62136.7,62173.3,62117.7,62117.7,324.012],[1728117000000,62117.8,62150.0,62117.7,62150.0,106.767],[1728117300000,62149.9,62150.0,62078.9,62082.7,141.001],[1728117600000,62082.6,62087.6,62051.3,62062.0,156.763],[1728117900000,62062.0,62085.7,62060.2,62082.6,128.17],[1728118200000,62082.6,62107.4,62066.7,62106.7,100.413],[1728118500000,62106.7,62128.9,62081.8,62128.9,95.068],[1728118800000,62128.9,62140.0,62110.2,62130.1,164.268],[1728119100000,62130.0,62171.6,62130.0,62168.0,190.389],[1728119400000,62167.9,62195.0,62157.5,62188.0,318.448],[1728119700000,62188.0,62206.8,62139.0,62139.1,322.195],[1728120000000,62139.0,62249.0,62129.9,62198.5,444.957],[1728120300000,62198.4,62239.8,62193.8,62200.0,349.606],[1728120600000,62200.0,62203.7,62153.9,62153.9,131.335],[1728120900000,62153.8,62270.0,62153.8,62249.0,414.536],[1728121200000,62249.1,62276.7,62233.8,62267.0,219.181],[1728121500000,62266.9,62298.2,62248.3,62251.1,356.267],[1728121800000,62251.2,62251.3,62219.5,62220.5,215.291],[1728122100000,62220.5,62243.0,62205.3,62219.2,231.728],[1728122400000,62219.3,62219.3,62190.2,62214.3,162.634],[1728122700000,62214.2,62224.7,62186.9,62224.6,176.97],[1728123000000,62224.7,62239.8,62200.6,62200.6,132.853],[1728123300000,62200.6,62200.6,62188.0,62192.0,128.644],[1728123600000,62192.0,62192.1,62170.0,62170.1,159.231],[1728123900000,62170.0,62191.4,62165.8,62191.3,130.144],[1728124200000,62191.4,62200.8,62167.8,62200.8,155.199],[1728124500000,62200.7,62224.9,62177.4,62224.7,104.748],[1728124800000,62224.8,62238.0,62205.5,62237.9,147.711],[1728125100000,62237.9,62238.7,62203.0,62203.8,192.34],[1728125400000,62203.8,62209.9,62191.5,62200.0,103.484],[1728125700000,62200.0,62200.1,62176.7,62185.9,132.014],[1728126000000,62186.0,62186.0,62144.2,62177.4,273.935],[1728126300000,62177.4,62209.8,62167.8,62206.1,161.481],[1728126600000,62206.2,62206.2,62182.9,62182.9,219.006],[1728126900000,62182.8,62182.8,62142.5,62142.5,185.374],[1728127200000,62142.6,62174.7,62142.5,62174.6,137.599],[1728127500000,62174.7,62174.7,62161.0,62172.9,74.812],[1728127800000,62172.8,62206.1,62171.3,62197.0,144.516],[1728128100000,62197.0,62205.0,62180.2,62180.2,99.166],[1728128400000,62180.3,62180.3,62175.2,62175.2,41.667],[1728128700000,62175.3,62175.3,62161.2,62161.2,108.586],[1728129000000,62161.2,62165.0,62147.1,62164.9,153.037],[1728129300000,62164.9,62165.0,62138.7,62149.1,103.802],[1728129600000,62149.1,62201.9,62149.0,62201.9,228.262],[1728129900000,62201.9,62219.0,62186.0,62186.0,235.078],[1728130200000,62186.1,62186.1,62151.4,62151.5,131.18],[1728130500000,62151.5,62192.2,62151.5,62192.1,114.059],[1728130800000,62192.1,62203.2,62183.3,62193.0,87.57],[1728131100000,62193.1,62218.0,62182.9,62214.0,103.26],[1728131400000,62214.0,62247.0,62214.0,62243.1,151.736],[1728131700000,62243.0,62244.3,62209.7,62209.7,287.534],[1728132000000,62209.8,62221.9,62198.8,62210.0,157.906],[1728132300000,62210.0,62237.7,62189.1,62237.7,116.63],[1728132600000,62237.7,62267.6,62230.8,62263.9,175.008],[1728132900000,62263.9,62278.9,62241.7,62276.1,236.901],[1728133200000,62276.2,62280.0,62247.8,62247.8,172.9],[1728133500000,62247.8,62280.6,62245.0,62276.9,178.425],[1728133800000,62276.9,62344.0,62252.6,62312.0,980.258],[1728134100000,62312.0,62337.9,62275.2,62275.2,272.996],[1728134400000,62275.3,62300.0,62225.1,62243.3,284.949],[1728134700000,62243.4,62243.4,62180.0,62193.9,352.215],[1728135000000,62194.0,62205.4,62155.0,62180.3,339.457],[1728135300000,62180.3,62228.5,62168.9,62204.6,210.903],[1728135600000,62204.7,62225.1,62122.0,62154.9,628.907],[1728135900000,62154.9,62155.0,62064.0,62086.3,871.207],[1728136200000,62086.3,62136.6,62073.3,62131.1,211.409],[1728136500000,62131.1,62133.4,62098.5,62118.4,186.049],[1728136800000,62118.4,62167.6,62111.8,62159.6,305.165],[1728137100000,62159.6,62167.6,62108.1,62108.1,302.939],[1728137400000,62108.1,62119.4,62071.5,62093.8,354.204],[1728137700000,62093.7,62144.0,62058.9,62122.6,333.899],[1728138000000,62122.7,62172.2,62122.7,62151.2,223.303],[1728138300000,62151.3,62165.2,62130.2,62139.3,111.0],[1728138600000,62139.2,62165.1,62102.7,62108.7,153.064],[1728138900000,62108.7,62131.1,62101.0,62101.1,181.706],[1728139200000,62101.0,62161.2,62095.1,62161.2,210.088],[1728139500000,62161.1,62212.6,62161.1,62183.5,318.85],[1728139800000,62183.5,62183.5,62159.0,62168.2,132.372],[1728140100000,62168.3,62169.8,62150.0,62161.1,96.013],[1728140400000,62161.0,62195.2,62125.0,62155.6,225.739],[1728140700000,62155.7,62180.0,62119.7,62124.5,153.235],[1728141000000,62124.6,62130.0,62092.9,62099.4,216.807],[1728141300000,62099.3,62119.2,62082.2,62111.6,238.587],[1728141600000,62111.6,62136.2,62104.3,62129.0,113.14],[1728141900000,62129.0,62155.1,62128.9,62153.0,157.143],[1728142200000,62152.9,62153.0,62129.3,62129.3,100.007],[1728142500000,62129.4,62146.5,62103.0,62123.5,211.361],[1728142800000,62123.5,62133.7,62113.2,62127.1,74.558],[1728143100000,62127.1,62150.0,62108.5,62146.0,131.127],[1728143400000,62146.0,62160.0,62142.9,62144.7,143.387],[1728143700000,62144.7,62151.8,62128.5,62131.4,72.679],[1728144000000,62131.5,62149.7,62112.7,62112.7,105.604],[1728144300000,62112.8,62117.9,62075.0,62091.4,258.341],[1728144600000,62091.4,62100.0,62070.0,62070.0,237.933],[1728144900000,62070.1,62099.6,62015.0,62083.1,876.937],[1728145200000,62083.0,62136.4,62083.0,62130.0,232.772],[1728145500000,62129.9,62159.4,62128.8,62128.9,206.546],[1728145800000,62128.9,62147.5,62069.6,62074.8,257.957],[1728146100000,62074.8,62085.1,62030.0,62049.9,260.121],[1728146400000,62049.9,62059.1,62020.0,62038.2,289.251],[1728146700000,62038.1,62053.0,62020.0,62020.0,242.114],[1728147000000,62020.1,62043.4,61974.0,61978.3,715.608],[1728147300000,61978.3,61980.0,61920.0,61925.1,807.577],[1728147600000,61925.1,61947.6,61866.0,61920.1,955.434],[1728147900000,61920.0,61956.1,61875.3,61886.7,491.608],[1728148200000,61886.8,61933.6,61886.7,61924.0,277.077],[1728148500000,61924.0,61955.0,61900.0,61942.0,261.977],[1728148800000,61942.0,61986.8,61942.0,61955.2,311.35],[1728149100000,61955.6,61968.3,61938.0,61951.1,119.471],[1728149400000,61951.1,62000.0,61951.0,61998.6,308.017],[1728149700000,61998.6,62008.0,61961.7,61982.0,261.834],[1728150000000,61982.0,62003.5,61976.2,61994.4,124.588],[1728150300000,61994.5,62000.0,61965.9,61999.9,114.275],[1728150600000,62000.0,62002.8,61975.0,61985.9,111.705],[1728150900000,61985.9,61993.8,61982.3,61984.9,52.061],[1728151200000,61984.9,62025.3,61979.0,61979.0,223.269],[1728151500000,61979.0,61979.0,61877.9,61882.0,907.909],[1728151800000,61882.0,61899.8,61851.0,61873.9,545.32],[1728152100000,61874.0,61929.4,61857.1,61923.0,396.986],[1728152400000,61923.0,61950.0,61897.4,61913.0,247.974],[1728152700000,61913.0,61913.0,61872.8,61879.6,146.738],[1728153000000,61879.6,61896.0,61860.5,61886.5,113.847],[1728153300000,61886.5,61908.0,61860.6,61866.7,132.708],[1728153600000,61866.7,61876.4,61850.0,61860.0,272.957],[1728153900000,61860.0,61869.6,61801.6,61803.3,456.886],[1728154200000,61803.4,61846.3,61802.1,61810.1,243.954],[1728154500000,61810.2,61880.0,61810.1,61826.5,424.503],[1728154800000,61826.6,61838.7,61803.2,61812.8,170.195],[1728155100000,61812.9,61863.6,61800.0,61834.7,403.063],[1728155400000,61834.7,61844.9,61804.9,61827.9,146.009],[1728155700000,61828.0,61828.0,61780.5,61785.8,420.343],[1728156000000,61785.8,61860.8,61775.0,61794.2,471.315],[1728156300000,61794.3,61869.1,61794.2,61868.5,261.606],[1728156600000,61868.6,61881.7,61828.9,61829.0,212.717],[1728156900000,61828.9,61836.8,61792.8,61797.4,437.086],[1728157200000,61797.3,61819.8,61792.0,61809.6,213.348],[1728157500000,61809.6,61809.6,61740.4,61770.2,618.394],[1728157800000,61770.2,61805.2,61749.1,61805.2,356.028],[1728158100000,61805.2,61822.4,61800.0,61822.4,141.917],[1728158400000,61822.4,61822.4,61750.0,61757.5,198.248],[1728158700000,61757.6,61757.6,61706.5,61709.2,457.291],[1728159000000,61709.3,61767.0,61709.2,61750.0,259.187],[1728159300000,61749.9,61803.9,61730.0,61758.1,385.257],[1728159600000,61758.1,61758.2,61709.4,61718.1,169.31],[1728159900000,61718.0,61773.8,61715.3,61763.4,162.726],[1728160200000,61763.3,61785.2,61736.3,61748.2,189.081],[1728160500000,61748.2,61748.2,61710.7,61716.9,161.816],[1728160800000,61717.0,61755.4,61702.4,61749.1,271.809],[1728161100000,61749.1,61749.1,61700.0,61734.8,264.348],[1728161400000,61734.8,61734.8,61700.0,61702.0,285.189],[1728161700000,61702.0,61730.3,61692.3,61699.2,443.141],[1728162000000,61699.1,61714.0,61692.3,61700.0,141.651],[1728162300000,61700.1,61757.9,61671.9,61733.7,272.229],[1728162600000,61733.6,61856.2,61733.6,61827.3,414.515],[1728162900000,61827.2,61835.7,61765.1,61835.6,284.798],[1728163200000,61835.6,61890.0,61835.6,61851.9,428.791],[1728163500000,61852.0,61875.8,61846.8,61846.8,119.109],[1728163800000,61846.8,61885.0,61819.8,61872.6,160.738],[1728164100000,61872.6,61886.2,61860.5,61860.6,195.056],[1728164400000,61860.5,61913.2,61860.5,61907.8,261.361],[1728164700000,61907.9,61911.0,61853.6,61853.6,146.359],[1728165000000,61853.7,61853.7,61820.7,61823.5,120.848],[1728165300000,61823.6,61830.0,61820.8,61826.7,115.452],[1728165600000,61826.6,61945.7,61817.4,61945.7,449.115],[1728165900000,61945.8,61965.0,61925.6,61945.2,333.605],[1728166200000,61945.1,61950.0,61917.5,61930.5,148.658],[1728166500000,61930.4,62015.6,61923.7,61995.0,370.48],[1728166800000,61995.0,62035.7,61979.1,62000.1,479.317],[1728167100000,62000.0,62000.0,61942.5,61949.8,223.72],[1728167400000,61949.9,61986.7,61949.8,61983.5,178.183],[1728167700000,61983.4,62068.2,61983.4,62011.0,447.278],[1728168000000,62011.0,62011.0,61981.3,61985.0,108.022],[1728168300000,61984.9,61985.0,61957.9,61974.5,121.753],[1728168600000,61974.5,62013.9,61967.5,61998.3,113.866],[1728168900000,61998.3,62010.3,61981.8,62007.3,88.836],[1728169200000,62007.3,62007.4,61943.8,62003.0,182.597],[1728169500000,62003.0,62003.0,61951.1,61962.8,130.22],[1728169800000,61962.8,61990.0,61952.2,61981.4,113.856],[1728170100000,61981.5,61981.5,61952.5,61959.6,81.552],[1728170400000,61959.6,62015.6,61944.4,62009.9,215.815],[1728170700000,62009.8,62009.9,61978.1,61978.1,71.383],[1728171000000,61978.2,61993.9,61962.3,61970.0,94.526],[1728171300000,61970.1,61985.7,61950.2,61975.6,70.958],[1728171600000,61975.6,62022.5,61975.6,62001.2,161.344],[1728171900000,62001.2,62033.7,61997.0,62033.6,193.149],[1728172200000,62033.7,62060.7,62033.6,62057.5,111.874],[1728172500000,62057.4,62076.9,62020.4,62023.1,219.504],[1728172800000,62023.1,62067.6,61963.9,61963.9,364.582],[1728173100000,61963.9,61964.0,61925.0,61925.0,311.764],[1728173400000,61925.0,61931.7,61902.7,61914.8,183.979],[1728173700000,61914.7,61946.1,61905.6,61910.2,178.204],[1728174000000,61910.1,61938.8,61900.0,61931.7,136.971],[1728174300000,61931.7,61973.4,61930.1,61930.2,120.754],[1728174600000,61930.2,61941.2,61897.6,61912.6,124.904],[1728174900000,61912.7,61912.7,61865.0,61883.6,249.951],[1728175200000,61883.7,61883.7,61858.0,61881.9,135.113],[1728175500000,61882.0,61887.2,61857.0,61857.1,217.681],[1728175800000,61857.1,61885.1,61857.0,61880.2,117.248],[1728176100000,61880.2,61895.0,61858.4,61892.0,83.987],[1728176400000,61892.0,61920.0,61891.9,61911.4,128.384],[1728176700000,61911.3,61919.7,61887.6,61905.7,87.245],[1728177000000,61905.7,61990.2,61905.7,61988.7,379.4],[1728177300000,61988.7,62009.0,61956.0,61957.1,162.53],[1728177600000,61957.1,62033.0,61957.0,62023.3,256.761],[1728177900000,62023.3,62132.4,62023.2,62087.0,745.608],[1728178200000,62086.9,62123.0,62060.1,62099.7,304.531],[1728178500000,62099.6,62099.7,62029.5,62034.9,196.803],[1728178800000,62034.9,62035.0,61978.8,62030.0,395.949],[1728179100000,62030.0,62030.0,61988.5,61988.5,116.548],[1728179400000,61988.6,62016.1,61988.5,62012.6,45.664],[1728179700000,62012.5,62056.9,62000.0,62053.5,121.601],[1728180000000,62053.5,62088.0,61987.5,61988.6,368.365],[1728180300000,61988.6,61988.7,61944.6,61945.1,174.239],[1728180600000,61945.1,61974.4,61945.1,61965.5,93.855],[1728180900000,61965.4,62000.1,61965.4,61986.0,167.587],[1728181200000,61986.0,62006.0,61965.9,62000.1,86.911],[1728181500000,62000.1,62020.0,62000.1,62008.8,67.169],[1728181800000,62008.7,62008.8,61927.6,61927.6,281.01],[1728182100000,61927.6,61932.5,61911.0,61925.8,139.454],[1728182400000,61925.9,61946.7,61910.0,61926.1,181.032],[1728182700000,61926.1,61966.0,61926.0,61959.9,125.102],[1728183000000,61959.8,61966.6,61925.0,61930.2,109.899],[1728183300000,61930.2,61946.5,61929.1,61933.0,47.695],[1728183600000,61933.1,61941.0,61882.1,61882.1,228.926],[1728183900000,61882.1,61900.0,61876.0,61885.1,120.478],[1728184200000,61885.1,61910.0,61875.3,61910.0,140.26],[1728184500000,61909.9,61997.0,61909.9,61985.5,229.279],[1728184800000,61985.6,61985.6,61966.3,61966.6,136.772],[1728185100000,61966.6,61966.7,61936.0,61949.9,87.041],[1728185400000,61949.9,61968.6,61949.8,61968.6,165.553],[1728185700000,61968.5,61968.6,61905.3,61907.0,137.824],[1728186000000,61907.0,61918.0,61904.7,61905.0,67.012],[1728186300000,61905.0,61914.1,61865.2,61892.1,243.757],[1728186600000,61892.0,61892.1,61860.3,61860.5,133.964],[1728186900000,61860.5,61880.7,61840.5,61852.4,279.422],[1728187200000,61852.5,61900.0,61852.5,61893.7,177.438],[1728187500000,61893.6,61904.4,61874.1,61900.0,126.941],[1728187800000,61900.1,61900.1,61851.2,61869.5,201.063],[1728188100000,61869.5,61940.0,61861.4,61928.1,145.677],[1728188400000,61928.2,61928.2,61891.5,61891.6,82.935],[1728188700000,61891.6,61904.4,61890.0,61890.1,42.548],[1728189000000,61890.1,61892.9,61860.2,61873.2,83.102],[1728189300000,61873.2,61873.3,61817.8,61817.8,376.317],[1728189600000,61817.8,61827.8,61778.9,61826.8,426.145],[1728189900000,61826.7,61833.3,61808.4,61830.0,131.041],[1728190200000,61829.9,61854.0,61822.6,61852.7,112.861],[1728190500000,61852.6,61862.8,61850.0,61850.2,60.374],[1728190800000,61850.1,61878.2,61850.1,61851.1,212.048],[1728191100000,61851.2,61859.9,61817.5,61817.6,119.508],[1728191400000,61817.5,61833.3,61811.2,61818.5,155.612],[1728191700000,61818.4,61850.0,61811.3,61835.8,106.734],[1728192000000,61835.7,61945.9,61835.7,61913.4,473.246],[1728192300000,61913.4,61935.7,61904.8,61912.9,116.328],[1728192600000,61912.9,61937.7,61907.2,61913.5,222.988],[1728192900000,61913.5,61919.1,61887.7,61898.0,102.265],[1728193200000,61898.1,61921.2,61885.1,61916.0,83.266],[1728193500000,61915.9,61950.0,61895.2,61947.2,170.608],[1728193800000,61947.3,61949.0,61920.2,61920.2,104.323],[1728194100000,61920.3,61932.8,61900.8,61913.0,49.091],[1728194400000,61912.9,61925.4,61901.5,61919.0,47.252],[1728194700000,61919.0,61952.5,61919.0,61952.4,108.336],[1728195000000,61952.5,61952.5,61925.4,61931.4,114.43],[1728195300000,61931.3,61958.4,61931.3,61954.0,120.129],[1728195600000,61954.1,61987.7,61950.0,61987.6,199.536],[1728195900000,61987.6,61987.7,61963.9,61983.1,140.771],[1728196200000,61983.1,61983.1,61965.5,61965.5,99.839],[1728196500000,61965.6,61965.6,61954.0,61954.0,57.069],[1728196800000,61954.0,61971.0,61941.1,61970.9,93.653],[1728197100000,61971.0,61972.1,61854.5,61882.1,250.116],[1728197400000,61882.1,61952.6,61875.0,61931.6,163.179],[1728197700000,61931.5,61937.6,61911.0,61932.0,121.582],[1728198000000,61932.1,61950.1,61932.0,61950.1,73.16],[1728198300000,61950.0,61961.4,61934.0,61957.9,109.706],[1728198600000,61957.8,61963.6,61957.8,61963.6,70.212],[1728198900000,61963.6,61974.9,61960.5,61969.1,114.974],[1728199200000,61969.0,61977.7,61940.3,61940.4,103.82],[1728199500000,61940.4,61959.2,61934.9,61935.6,87.312],[1728199800000,61935.7,61973.8,61935.6,61954.9,80.898],[1728200100000,61954.9,61962.8,61950.0,61955.7,65.554],[1728200400000,61955.8,61955.8,61916.1,61924.3,107.112],[1728200700000,61924.4,61943.0,61920.9,61935.6,73.508],[1728201000000,61935.5,61950.5,61923.4,61923.5,101.397],[1728201300000,61923.4,61926.1,61913.7,61919.8,84.99],[1728201600000,61919.8,61940.0,61893.4,61893.4,130.897],[1728201900000,61893.4,61903.7,61890.0,61903.7,118.921],[1728202200000,61903.8,61919.8,61903.7,61913.6,113.16],[1728202500000,61913.6,61977.9,61913.6,61956.3,169.291],[1728202800000,61956.3,62000.0,61956.2,61999.9,328.832],[1728203100000,61999.8,62020.1,61987.0,61993.6,330.224],[1728203400000,61993.6,62047.9,61971.7,61992.0,426.372],[1728203700000,61992.0,61992.0,61950.0,61975.8,178.547],[1728204000000,61975.7,61986.4,61957.3,61986.4,149.513],[1728204300000,61986.3,61986.4,61952.1,61975.4,140.735],[1728204600000,61975.3,61975.4,61970.0,61970.0,64.602],[1728204900000,61970.1,61970.1,61947.4,61961.6,216.46],[1728205200000,61961.6,61973.1,61941.1,61971.8,134.796],[1728205500000,61971.8,61999.5,61969.1,61998.9,136.413],[1728205800000,61998.8,61998.9,61958.2,61978.0,133.564],[1728206100000,61978.1,61996.7,61978.0,61996.7,103.661],[1728206400000,61996.7,62027.2,61996.6,62027.2,308.913],[1728206700000,62027.1,62049.5,62020.3,62023.0,212.085],[1728207000000,62023.0,62038.0,62004.0,62010.9,139.565],[1728207300000,62010.9,62038.0,62010.4,62038.0,90.151],[1728207600000,62038.0,62071.1,62037.9,62071.1,259.784],[1728207900000,62071.1,62139.8,62071.0,62127.1,979.007],[1728208200000,62127.1,62127.1,62052.8,62052.8,324.994],[1728208500000,62052.8,62055.8,62028.0,62036.3,194.072],[1728208800000,62036.3,62052.8,62027.3,62032.8,123.392],[1728209100000,62032.7,62034.0,61993.9,61999.9,175.619],[1728209400000,62000.0,62030.0,62000.0,62023.6,84.986],[1728209700000,62023.6,62044.2,62005.2,62005.3,111.008],[1728210000000,62005.2,62005.3,61985.6,61993.7,164.859],[1728210300000,61993.7,62003.5,61986.4,61994.8,101.116],[1728210600000,61994.7,61994.7,61975.2,61975.2,169.295],[1728210900000,61975.2,61979.4,61974.0,61976.9,85.836],[1728211200000,61976.9,61978.7,61973.8,61975.5,53.869],[1728211500000,61975.6,62008.1,61975.5,61980.0,111.881],[1728211800000,61980.0,62008.5,61975.2,62008.4,62.965],[1728212100000,62008.5,62010.9,61990.2,61990.3,83.347],[1728212400000,61990.3,62022.3,61990.2,62022.2,126.153],[1728212700000,62022.2,62022.2,61993.3,62003.9,77.99],[1728213000000,62003.8,62013.6,61975.2,61975.2,111.117],[1728213300000,61975.2,62014.3,61975.2,62014.3,170.548],[1728213600000,62014.2,62036.8,62010.2,62036.8,98.193],[1728213900000,62036.8,62048.9,62026.7,62029.4,86.967],[1728214200000,62029.3,62076.9,62029.3,62072.6,239.641],[1728214500000,62072.5,62100.0,62068.1,62100.0,335.324],[1728214800000,62099.9,62110.0,62066.7,62084.9,323.266],[1728215100000,62084.8,62108.5,62067.2,62088.0,229.377],[1728215400000,62087.9,62124.9,62087.9,62101.0,250.459],[1728215700000,62100.9,62101.0,62067.0,62067.1,193.498],[1728216000000,62067.0,62083.8,62041.7,62062.2,225.04],[1728216300000,62062.6,62136.4,62062.6,62063.0,265.927],[1728216600000,62063.0,62075.4,62027.0,62062.8,327.521],[1728216900000,62062.8,62073.0,62045.1,62072.9,58.29],[1728217200000,62072.9,62120.0,62061.3,62119.8,213.377],[1728217500000,62119.8,62124.0,62073.1,62073.2,255.836],[1728217800000,62073.1,62120.0,62073.1,62112.0,153.968],[1728218100000,62112.0,62113.3,62080.0,62110.0,94.639],[1728218400000,62110.0,62110.0,62085.1,62102.5,103.727],[1728218700000,62102.5,62119.5,62085.2,62119.4,119.688],[1728219000000,62119.5,62229.4,62100.1,62150.2,1498.454],[1728219300000,62150.1,62214.0,62144.1,62191.3,678.388],[1728219600000,62191.3,62333.0,62191.2,62330.1,1686.93],[1728219900000,62330.0,62333.0,62230.9,62244.8,800.162],[1728220200000,62244.8,62269.0,62215.0,62268.9,321.447],[1728220500000,62269.0,62313.2,62260.0,62305.0,489.852],[1728220800000,62304.9,62305.0,62238.7,62277.8,365.598],[1728221100000,62277.9,62279.0,62215.8,62215.9,323.835],[1728221400000,62215.8,62307.6,62215.8,62294.3,407.967],[1728221700000,62294.2,62321.0,62271.0,62282.4,386.97],[1728222000000,62282.5,62293.0,62259.3,62259.3,265.566],[1728222300000,62259.3,62271.9,62230.7,62271.9,230.213],[1728222600000,62271.9,62300.0,62238.0,62238.0,184.442],[1728222900000,62238.1,62242.8,62208.4,62219.1,177.698],[1728223200000,62219.1,62224.0,62155.0,62161.1,667.422],[1728223500000,62161.2,62214.0,62161.1,62195.0,217.379],[1728223800000,62195.0,62267.6,62195.0,62263.4,300.73],[1728224100000,62263.5,62310.7,62263.4,62286.0,465.189],[1728224400000,62286.1,62320.0,62273.6,62320.0,274.668],[1728224700000,62319.9,62420.0,62308.4,62374.5,1298.244],[1728225000000,62374.5,62411.0,62334.0,62334.1,529.164],[1728225300000,62334.0,62499.6,62334.0,62455.0,1582.417],[1728225600000,62455.0,62544.0,62413.3,62523.4,2129.971],[1728225900000,62523.3,62657.9,62443.6,62593.2,2122.253],[1728226200000,62593.3,62630.5,62571.1,62602.3,853.601],[1728226500000,62602.2,62750.0,62602.2,62679.7,2700.021],[1728226800000,62679.7,62740.0,62562.6,62562.6,1588.443],[1728227100000,62562.5,62616.9,62484.0,62585.1,1572.324],[1728227400000,62585.1,62660.3,62585.1,62601.2,607.652],[1728227700000,62601.2,62651.5,62542.0,62569.1,599.488],[1728228000000,62569.0,62569.0,62465.0,62547.3,764.481],[1728228300000,62547.3,62550.0,62412.0,62450.0,963.005],[1728228600000,62449.9,62528.8,62447.1,62483.5,522.268],[1728228900000,62483.5,62576.9,62483.5,62573.5,411.897],[1728229200000,62573.5,62593.5,62555.9,62575.9,390.85],[1728229500000,62576.0,62597.4,62542.4,62579.1,289.62],[1728229800000,62579.1,62677.7,62568.5,62677.5,589.792],[1728230100000,62677.5,62728.5,62677.4,62690.4,927.865],[1728230400000,62690.4,62848.0,62690.3,62827.8,2169.386],[1728230700000,62827.9,62900.0,62801.0,62801.1,1964.251],[1728231000000,62801.0,62801.1,62722.3,62785.0,818.709],[1728231300000,62784.9,62809.8,62740.0,62782.0,551.891],[1728231600000,62782.0,62782.1,62700.6,62700.6,535.352],[1728231900000,62700.6,62700.7,62591.5,62673.5,1242.222],[1728232200000,62673.4,62753.0,62651.6,62730.1,738.345],[1728232500000,62730.1,62770.0,62710.2,62731.7,338.769],[1728232800000,62731.7,62778.7,62651.0,62652.9,368.057],[1728233100000,62652.8,62697.9,62621.3,62680.1,351.155],[1728233400000,62680.0,62694.8,62658.0,62673.1,278.257],[1728233700000,62673.1,62699.8,62561.1,62566.0,511.856],[1728234000000,62566.1,62646.0,62511.0,62645.9,812.453],[1728234300000,62646.0,62646.0,62580.6,62606.7,272.433],[1728234600000,62606.7,62628.0,62575.0,62602.9,180.892],[1728234900000,62602.8,62690.0,62576.0,62689.9,404.908],[1728235200000,62690.0,62735.0,62681.7,62726.0,393.078],[1728235500000,62726.0,62731.8,62677.2,62681.0,148.127],[1728235800000,62681.0,62695.7,62621.3,62630.5,246.116],[1728236100000,62630.4,62664.6,62615.0,62645.2,116.681],[1728236400000,62645.2,62658.6,62616.9,62619.9,137.303],[1728236700000,62619.9,62639.8,62572.0,62601.4,281.279],[1728237000000,62601.4,62613.4,62598.1,62613.2,128.612],[1728237300000,62613.1,62613.4,62555.2,62555.3,191.692],[1728237600000,62555.2,62654.6,62551.5,62653.3,298.699],[1728237900000,62653.3,62688.0,62635.9,62654.2,199.538],[1728238200000,62654.2,62654.2,62607.9,62620.5,118.22],[1728238500000,62620.6,62642.0,62588.0,62596.7,140.008],[1728238800000,62596.8,62713.0,62596.7,62700.3,214.054],[1728239100000,62700.4,62726.0,62691.3,62700.0,170.499],[1728239400000,62700.1,62726.0,62666.0,62687.8,166.81],[1728239700000,62687.8,62725.4,62675.7,62710.9,129.889],[1728240000000,62710.8,62736.2,62680.0,62681.9,185.229],[1728240300000,62682.0,62707.4,62653.5,62672.3,171.436],[1728240600000,62672.3,62685.8,62655.1,62664.2,76.476],[1728240900000,62664.3,62698.0,62664.2,62688.1,145.866],[1728241200000,62688.1,62780.0,62684.0,62780.0,283.832],[1728241500000,62779.9,62842.0,62774.5,62819.2,697.097],[1728241800000,62819.1,62848.2,62780.0,62808.0,293.129],[1728242100000,62808.0,62852.0,62800.0,62803.6,231.318],[1728242400000,62803.7,62838.3,62783.4,62832.2,200.998],[1728242700000,62832.1,62890.0,62815.5,62889.9,423.06],[1728243000000,62890.0,62961.5,62712.3,62765.0,1335.015],[1728243300000,62765.0,62824.0,62723.8,62754.4,278.449],[1728243600000,62754.4,62765.0,62698.2,62701.0,380.515],[1728243900000,62701.0,62729.8,62657.2,62667.9,242.053],[1728244200000,62668.0,62687.8,62622.0,62635.5,342.047],[1728244500000,62635.4,62635.5,62550.0,62601.5,791.822],[1728244800000,62601.4,62663.9,62547.4,62654.7,552.21],[1728245100000,62654.7,62669.5,62627.0,62654.1,201.327],[1728245400000,62654.1,62731.6,62654.0,62729.4,373.361],[1728245700000,62729.5,62729.5,62666.6,62680.0,320.571],[1728246000000,62680.1,62680.1,62634.8,62644.0,160.243],[1728246300000,62644.0,62648.5,62607.0,62643.9,154.371],[1728246600000,62644.0,62678.0,62595.0,62601.8,164.168],[1728246900000,62601.8,62618.3,62571.4,62587.8,266.242],[1728247200000,62587.7,62618.1,62573.2,62595.2,83.747],[1728247500000,62595.3,62606.8,62566.0,62568.7,134.702],[1728247800000,62568.7,62595.2,62561.2,62570.5,198.587],[1728248100000,62570.5,62615.0,62553.6,62590.0,200.239],[1728248400000,62590.1,62636.6,62575.7,62611.7,195.991],[1728248700000,62611.0,62611.0,62567.3,62584.5,96.16],[1728249000000,62584.6,62584.6,62531.0,62535.3,263.81],[1728249300000,62535.3,62550.0,62471.1,62477.0,465.36],[1728249600000,62476.9,62477.0,62371.0,62446.0,1280.124],[1728249900000,62446.0,62499.2,62400.0,62472.7,471.196],[1728250200000,62472.6,62604.4,62457.8,62562.0,603.993],[1728250500000,62562.1,62570.6,62438.0,62446.7,476.629],[1728250800000,62446.6,62452.0,62397.6,62444.3,246.748],[1728251100000,62444.3,62444.4,62319.3,62321.0,874.548],[1728251400000,62320.9,62382.5,62275.0,62378.7,639.708],[1728251700000,62378.6,62378.7,62265.0,62274.7,578.589],[1728252000000,62274.8,62404.5,62272.7,62383.0,602.805],[1728252300000,62382.9,62460.4,62374.8,62433.0,404.595],[1728252600000,62432.9,62485.2,62432.9,62462.8,303.01],[1728252900000,62462.7,62508.0,62393.7,62507.9,262.463],[1728253200000,62507.9,62510.0,62410.0,62427.6,197.583],[1728253500000,62427.6,62500.0,62427.5,62499.9,145.531],[1728253800000,62499.9,62528.6,62465.2,62465.3,179.671],[1728254100000,62465.3,62536.8,62457.5,62528.7,300.35],[1728254400000,62528.6,62561.2,62528.6,62549.7,278.828],[1728254700000,62549.8,62560.0,62529.4,62553.7,124.282],[1728255000000,62553.7,62556.7,62525.5,62535.1,79.69],[1728255300000,62535.0,62599.9,62533.3,62583.4,224.04],[1728255600000,62583.3,62883.5,62583.3,62740.8,2202.021],[1728255900000,62740.9,62740.9,62639.3,62690.3,828.301],[1728256200000,62690.2,62704.0,62602.3,62645.0,582.4],[1728256500000,62645.0,62704.1,62605.1,62704.1,270.97],[1728256800000,62704.1,62814.8,62693.1,62752.2,829.722],[1728257100000,62752.2,62784.3,62722.1,62784.1,156.915],[1728257400000,62784.1,62805.0,62666.7,62672.7,456.152],[1728257700000,62672.8,62810.2,62654.1,62810.1,476.403],[1728258000000,62810.2,62888.0,62786.9,62879.1,611.557],[1728258300000,62879.1,62886.6,62795.1,62849.0,292.72],[1728258600000,62849.1,62855.4,62768.0,62801.4,306.541],[1728258900000,62801.4,62820.0,62773.0,62789.3,187.09],[1728259200000,62789.2,62815.5,62750.0,62815.5,485.283],[1728259500000,62815.5,62864.5,62750.0,62763.5,781.906],[1728259800000,62763.4,62771.1,62620.1,62771.1,846.189],[1728260100000,62771.1,62872.1,62725.0,62847.1,617.969],[1728260400000,62847.1,62949.7,62825.0,62867.0,1116.669],[1728260700000,62867.1,62867.1,62692.3,62736.0,826.77],[1728261000000,62736.0,62813.9,62673.0,62813.8,562.662],[1728261300000,62813.9,63217.0,62810.8,63188.0,5455.704],[1728261600000,63189.1,63360.0,63119.2,63284.8,5095.093],[1728261900000,63284.9,63574.5,63210.8,63568.7,4081.083],[1728262200000,63568.7,63685.0,63525.7,63591.4,2997.281],[1728262500000,63591.4,63700.0,63572.2,63647.9,1381.663],[1728262800000,63653.1,63783.0,63630.6,63783.0,2553.26],[1728263100000,63782.9,63931.0,63725.4,63917.5,2784.741],[1728263400000,63917.6,63950.0,63833.8,63849.5,1850.864],[1728263700000,63849.5,63884.6,63678.0,63821.0,1661.917],[1728264000000,63820.6,63824.9,63705.0,63719.3,593.862],[1728264300000,63719.3,63866.0,63719.2,63813.0,1059.843],[1728264600000,63813.0,63875.7,63756.8,63858.1,759.731],[1728264900000,63858.2,63888.0,63767.0,63784.6,783.19],[1728265200000,63784.6,63845.5,63732.1,63766.1,592.247],[1728265500000,63766.1,63840.0,63747.0,63761.3,508.743],[1728265800000,63761.2,63821.0,63745.1,63787.6,504.466],[1728266100000,63787.5,63857.7,63769.7,63795.5,510.507],[1728266400000,63795.5,63922.0,63787.6,63858.8,946.868],[1728266700000,63858.8,63910.0,63827.0,63869.5,495.382],[1728267000000,63869.4,63880.0,63830.9,63833.6,360.63],[1728267300000,63833.7,63883.5,63772.8,63863.9,532.728],[1728267600000,63864.0,63918.9,63841.1,63893.9,573.179],[1728267900000,63893.9,63907.2,63812.5,63819.0,375.543],[1728268200000,63819.4,63833.0,63708.0,63769.9,614.581],[1728268500000,63769.9,63769.9,63632.0,63641.4,850.82],[1728268800000,63641.5,63660.5,63561.6,63602.9,867.2],[1728269100000,63602.9,63698.5,63602.9,63670.9,599.782],[1728269400000,63670.8,63697.7,63655.0,63669.6,310.577],[1728269700000,63669.5,63672.0,63574.0,63608.8,346.697],[1728270000000,63608.9,63697.1,63608.8,63672.6,499.864],[1728270300000,63672.6,63720.0,63660.3,63720.0,308.786],[1728270600000,63720.0,63744.0,63697.3,63697.4,252.327],[1728270900000,63697.3,63697.3,63609.4,63609.4,306.199],[1728271200000,63609.4,63628.4,63581.7,63581.7,289.084],[1728271500000,63581.7,63635.0,63566.6,63635.0,244.718],[1728271800000,63634.9,63658.5,63392.0,63417.5,2467.432],[1728272100000,63417.5,63433.9,63302.2,63412.9,1987.152],[1728272400000,63412.8,63457.6,63386.3,63444.1,574.142],[1728272700000,63444.1,63499.0,63442.8,63457.8,464.628],[1728273000000,63457.9,63525.0,63451.9,63462.9,455.262],[1728273300000,63462.8,63500.0,63427.0,63494.6,291.821],[1728273600000,63494.5,63579.2,63494.5,63572.3,636.115],[1728273900000,63572.2,63591.9,63532.5,63589.9,447.779],[1728274200000,63589.9,63609.9,63582.9,63600.7,272.348],[1728274500000,63600.7,63639.0,63600.6,63601.9,277.342],[1728274800000,63601.9,63644.2,63581.6,63581.6,291.405],[1728275100000,63581.6,63614.5,63568.7,63614.5,181.934],[1728275400000,63614.4,63630.6,63575.2,63575.2,196.349],[1728275700000,63575.3,63575.3,63540.0,63545.2,250.975],[1728276000000,63545.2,63545.3,63508.0,63517.9,291.186],[1728276300000,63517.8,63524.7,63465.0,63475.0,485.527],[1728276600000,63474.9,63475.0,63457.8,63465.8,175.852],[1728276900000,63466.0,63484.7,63425.1,63437.9,368.35],[1728277200000,63437.9,63500.0,63406.0,63499.5,597.177],[1728277500000,63499.4,63582.3,63481.2,63579.0,575.958],[1728277800000,63579.0,63585.0,63557.9,63571.2,267.496],[1728278100000,63571.2,63597.6,63570.0,63574.7,284.882],[1728278400000,63574.7,63580.0,63484.5,63499.0,233.83],[1728278700000,63499.0,63526.3,63480.0,63490.0,145.255],[1728279000000,63490.0,63491.8,63291.0,63419.8,1720.434],[1728279300000,63419.8,63429.4,63370.0,63396.0,464.985],[1728279600000,63396.1,63411.0,63354.5,63368.0,333.756],[1728279900000,63367.9,63394.8,63350.0,63356.8,220.554],[1728280200000,63356.7,63377.9,63322.0,63345.3,333.066],[1728280500000,63345.3,63376.6,63330.6,63350.5,337.414],[1728280800000,63350.4,63384.1,63281.6,63380.9,802.653],[1728281100000,63380.8,63461.5,63380.8,63449.5,524.477],[1728281400000,63449.5,63480.0,63436.0,63458.8,311.452],[1728281700000,63458.8,63512.5,63427.1,63500.0,330.834],[1728282000000,63499.9,63535.3,63490.0,63531.0,381.807],[1728282300000,63531.0,63539.8,63507.0,63519.0,210.571],[1728282600000,63519.0,63606.3,63480.2,63601.1,540.239],[1728282900000,63601.0,63601.1,63530.0,63530.1,304.383],[1728283200000,63530.0,63630.1,63528.4,63630.1,338.33],[1728283500000,63630.0,63656.0,63601.2,63648.9,458.228],[1728283800000,63648.8,63649.0,63624.3,63649.0,256.461],[1728284100000,63648.9,63689.8,63640.3,63667.1,438.363],[1728284400000,63667.1,63677.0,63626.0,63664.0,330.092],[1728284700000,63663.9,63680.4,63619.0,63621.2,483.504],[1728285000000,63621.2,63621.2,63554.0,63562.4,394.532],[1728285300000,63562.4,63576.1,63507.9,63533.9,352.735],[1728285600000,63534.0,63537.0,63480.8,63506.4,417.959],[1728285900000,63506.3,63519.1,63483.9,63493.6,226.357],[1728286200000,63493.6,63575.0,63480.5,63558.1,282.868],[1728286500000,63558.0,63558.0,63430.9,63439.0,457.467],[1728286800000,63438.9,63473.3,63404.4,63416.0,752.119],[1728287100000,63416.0,63490.0,63416.0,63442.1,382.41],[1728287400000,63442.0,63552.5,63436.0,63506.2,467.92],[1728287700000,63506.1,63510.7,63471.6,63509.9,204.859],[1728288000000,63509.9,63606.4,63499.1,63578.9,622.77],[1728288300000,63578.8,63654.0,63565.6,63594.0,723.683],[1728288600000,63593.9,63594.0,63561.9,63584.8,286.417],[1728288900000,63584.8,63649.3,63556.3,63593.1,472.231],[1728289200000,63593.0,63605.7,63532.6,63595.3,392.814],[1728289500000,63595.3,63600.0,63559.5,63580.8,176.385],[1728289800000,63580.8,63648.0,63576.7,63635.7,356.864],[1728290100000,63635.7,63680.0,63545.4,63548.0,567.092],[1728290400000,63548.0,63611.6,63531.0,63588.1,274.038],[1728290700000,63588.0,63588.0,63483.3,63510.1,462.114],[1728291000000,63510.1,63606.4,63510.1,63565.6,476.236],[1728291300000,63565.0,63578.5,63520.2,63520.2,106.448],[1728291600000,63520.2,63520.2,63418.2,63418.3,506.973],[1728291900000,63418.2,63418.3,63307.2,63345.2,1732.669],[1728292200000,63345.2,63366.8,63316.3,63350.3,535.442],[1728292500000,63350.3,63370.0,63220.0,63246.1,1864.087],[1728292800000,63246.1,63265.6,63138.0,63218.1,2248.092],[1728293100000,63218.0,63224.0,63090.0,63100.0,1758.784],[1728293400000,63100.0,63240.9,63091.2,63181.7,1665.901],[1728293700000,63181.7,63192.2,63050.9,63140.1,1430.821],[1728294000000,63140.1,63202.5,63080.2,63187.8,1316.547],[1728294300000,63187.8,63239.8,63150.0,63168.1,777.601],[1728294600000,63168.0,63200.4,63130.0,63200.4,424.594],[1728294900000,63200.3,63217.1,63168.8,63185.8,355.309],[1728295200000,63185.7,63198.5,63114.9,63134.1,744.02],[1728295500000,63134.0,63155.8,63100.0,63106.6,567.226],[1728295800000,63106.6,63106.7,63034.8,63053.0,776.52],[1728296100000,63052.7,63147.0,63030.4,63089.6,918.198],[1728296400000,63089.5,63096.2,62925.1,62970.0,2859.778],[1728296700000,62970.0,63026.6,62930.3,62955.5,938.645],[1728297000000,62955.5,63005.9,62929.0,62989.5,703.438],[1728297300000,62989.4,63020.8,62963.2,62969.5,672.21],[1728297600000,62969.5,63010.0,62946.1,62999.0,488.335],[1728297900000,62999.0,63002.9,62888.0,62967.0,786.565],[1728298200000,62967.1,62993.6,62930.0,62944.6,423.076],[1728298500000,62944.6,62944.6,62855.0,62870.0,940.888],[1728298800000,62870.0,62885.3,62780.8,62787.3,1345.436],[1728299100000,62787.3,62787.4,62621.9,62737.0,3977.049],[1728299400000,62737.0,62910.7,62716.2,62892.7,2304.761],[1728299700000,62892.6,62892.6,62781.7,62837.5,822.631],[1728300000000,62837.4,62851.4,62771.9,62806.1,671.323],[1728300300000,62806.0,62837.0,62758.8,62766.1,711.174],[1728300600000,62766.0,62799.8,62705.0,62745.0,816.289],[1728300900000,62745.3,62859.9,62745.3,62857.7,548.711],[1728301200000,62857.7,62894.8,62830.0,62861.7,368.162],[1728301500000,62861.7,62888.7,62826.8,62852.7,464.55],[1728301800000,62852.8,62864.1,62822.3,62835.8,203.233],[1728302100000,62835.9,63171.0,62831.0,63114.1,3421.162],[1728302400000,63114.1,63116.5,62970.0,62983.9,1093.081],[1728302700000,62983.8,63040.0,62902.9,63007.9,737.814],[1728303000000,63007.9,63040.0,62965.0,63012.9,380.207],[1728303300000,63012.8,63046.4,62990.8,63008.6,373.689],[1728303600000,63008.6,63014.1,62933.3,63000.1,426.267],[1728303900000,63000.1,63080.0,63000.0,63080.0,639.158],[1728304200000,63079.9,63082.5,62976.3,62976.4,598.258],[1728304500000,62976.4,62976.4,62859.2,62950.0,999.466],[1728304800000,62949.9,62957.0,62880.0,62919.9,305.811],[1728305100000,62919.9,62965.3,62891.5,62942.7,254.808],[1728305400000,62942.7,62955.0,62805.0,62854.9,949.758],[1728305700000,62854.8,62868.4,62820.0,62859.9,268.976],[1728306000000,62859.9,62919.7,62800.0,62911.5,524.189],[1728306300000,62911.4,62985.6,62907.2,62914.4,410.621],[1728306600000,62914.4,62942.0,62868.0,62920.0,351.821],[1728306900000,62920.0,63030.9,62869.6,63024.9,543.878],[1728307200000,63024.9,63140.0,63002.4,63128.0,1188.162],[1728307500000,63127.9,63150.0,63027.0,63084.9,937.51],[1728307800000,63085.0,63130.6,62907.0,62970.0,1127.848],[1728308100000,62970.0,63041.5,62907.0,63041.4,914.939],[1728308400000,63041.4,63304.5,63010.3,63257.8,3061.345],[1728308700000,63257.9,63570.3,63224.7,63498.0,4938.305],[1728309000000,63498.0,63534.3,63269.0,63339.6,2944.85],[1728309300000,63339.6,63447.2,63315.6,63430.0,1136.761],[1728309600000,63430.0,63599.0,63430.0,63589.6,2567.299],[1728309900000,63589.6,63639.0,63481.9,63553.0,2530.627],[1728310200000,63553.1,63895.6,63553.0,63875.2,5534.378],[1728310500000,63875.3,64133.7,63808.0,64100.0,6008.442],[1728310800000,64100.0,64448.2,64088.3,64349.7,7879.005],[1728311100000,64349.8,64384.3,64032.5,64164.9,7146.779],[1728311400000,64165.0,64230.5,63996.4,64017.9,3536.318],[1728311700000,64018.0,64247.8,64003.3,64182.1,2031.83],[1728312000000,64182.0,64346.0,64098.8,64155.9,2940.609],[1728312300000,64155.9,64180.0,63968.0,64047.8,2635.452],[1728312600000,64047.8,64087.2,63919.9,63944.9,1662.167],[1728312900000,63945.0,64076.1,63940.0,63955.3,1105.803],[1728313200000,63955.3,63969.7,63636.0,63739.5,5321.458],[1728313500000,63739.6,63801.0,63651.0,63731.0,2307.567],[1728313800000,63731.1,63820.4,63672.1,63745.0,1353.762],[1728314100000,63744.9,63745.0,63453.0,63708.0,3873.817],[1728314400000,63707.9,63767.7,63636.0,63707.6,1106.196],[1728314700000,63707.7,63731.4,63617.3,63731.3,771.002],[1728315000000,63731.3,63850.0,63731.3,63849.9,2306.91],[1728315300000,63850.0,63874.3,63661.9,63662.2,1261.534],[1728315600000,63662.3,63763.0,63651.6,63658.2,531.235],[1728315900000,63658.3,63658.3,63555.5,63622.3,1558.668],[1728316200000,63622.3,63683.2,63580.5,63682.8,535.873],[1728316500000,63682.9,63690.0,63535.4,63620.0,642.508],[1728316800000,63620.1,63702.4,63604.1,63702.4,665.771],[1728317100000,63702.4,63769.2,63640.0,63705.3,654.629],[1728317400000,63705.3,63705.3,63385.3,63519.9,2057.798],[1728317700000,63519.9,63697.0,63505.0,63671.6,960.391],[1728318000000,63671.6,63748.5,63640.5,63708.5,566.367],[1728318300000,63708.7,63714.2,63642.3,63647.1,345.097],[1728318600000,63647.4,63730.0,63562.9,63707.5,622.245],[1728318900000,63707.5,63787.0,63704.6,63720.6,585.103],[1728319200000,63720.6,63836.5,63710.0,63760.0,1236.943],[1728319500000,63760.0,63827.1,63711.8,63791.9,558.813],[1728319800000,63792.0,63842.0,63740.1,63806.6,462.135],[1728320100000,63806.5,63849.7,63734.4,63792.0,360.627],[1728320400000,63792.0,63885.0,63780.9,63839.3,775.594],[1728320700000,63839.3,63858.0,63747.4,63747.4,357.236],[1728321000000,63747.4,63762.9,63609.7,63676.2,671.905],[1728321300000,63676.2,63717.4,63620.0,63713.6,435.423],[1728321600000,63713.6,63769.6,63637.9,63699.9,418.432],[1728321900000,63699.9,63714.0,63590.1,63590.1,777.608],[1728322200000,63590.2,63590.2,63500.0,63572.3,813.177],[1728322500000,63572.4,63670.1,63562.4,63660.8,465.137],[1728322800000,63660.9,63712.0,63617.5,63711.9,324.667],[1728323100000,63711.9,63747.0,63656.0,63669.4,315.891],[1728323400000,63669.5,63742.1,63664.0,63730.0,186.534],[1728323700000,63730.1,63795.7,63681.0,63795.7,215.005],[1728324000000,63795.7,63795.7,63707.2,63707.2,412.916],[1728324300000,63707.2,63750.0,63512.5,63512.5,737.497],[1728324600000,63512.6,63571.0,63452.8,63480.0,1029.176],[1728324900000,63480.1,63480.1,63250.0,63385.6,2829.134],[1728325200000,63385.6,63437.5,63339.4,63378.4,664.388],[1728325500000,63378.4,63520.0,63378.3,63470.0,793.024],[1728325800000,63470.0,63470.0,63265.0,63271.9,1590.111],[1728326100000,63272.0,63339.9,63155.0,63300.1,1991.432],[1728326400000,63300.1,63303.6,63155.0,63162.4,1154.8],[1728326700000,63162.5,63188.7,62752.3,62812.2,4940.607],[1728327000000,62812.2,62925.0,62700.0,62824.4,3118.682],[1728327300000,62824.5,62942.1,62756.1,62815.2,1089.688],[1728327600000,62815.3,63074.6,62815.3,63074.6,1495.42],[1728327900000,63074.6,63230.7,63059.2,63228.9,1410.339],[1728328200000,63228.8,63319.5,63200.0,63314.5,1469.978],[1728328500000,63314.4,63379.3,63225.3,63320.8,1230.31],[1728328800000,63320.8,63320.8,63192.5,63240.3,1018.9],[1728329100000,63240.6,63287.9,63127.6,63182.8,851.828],[1728329400000,63182.9,63323.5,63114.6,63299.8,1176.38],[1728329700000,63299.9,63316.9,63227.5,63276.5,297.284],[1728330000000,63276.9,63283.3,63198.0,63201.3,505.167],[1728330300000,63201.4,63323.0,63200.0,63317.7,566.663],[1728330600000,63317.7,63434.9,63317.7,63400.5,1089.412],[1728330900000,63400.4,63413.1,63265.8,63349.4,651.137],[1728331200000,63349.4,63379.9,63254.9,63342.9,635.715],[1728331500000,63342.8,63342.9,63249.6,63256.6,370.143],[1728331800000,63256.6,63288.4,63256.6,63259.5,234.355],[1728332100000,63259.6,63259.6,63088.0,63144.5,1370.818],[1728332400000,63144.6,63238.5,63108.0,63217.7,1183.231],[1728332700000,63217.7,63217.7,63134.5,63134.5,240.837],[1728333000000,63134.5,63144.0,63082.6,63093.3,420.869],[1728333300000,63093.2,63145.4,63071.9,63131.6,242.146],[1728333600000,63131.6,63131.7,63027.0,63039.9,424.104],[1728333900000,63040.0,63084.8,63010.2,63064.4,372.656],[1728334200000,63064.4,63068.8,62964.4,62964.4,457.723],[1728334500000,62964.4,63014.2,62950.0,62995.9,348.632],[1728334800000,62995.8,63094.6,62968.6,63094.5,478.592],[1728335100000,63094.5,63241.2,63094.5,63159.3,774.166],[1728335400000,63159.3,63214.5,63139.3,63199.9,247.999],[1728335700000,63199.9,63200.0,63100.0,63113.6,195.488],[1728336000000,63113.6,63199.8,63076.9,63170.0,186.113],[1728336300000,63170.0,63238.3,63133.0,63238.3,154.038],[1728336600000,63238.2,63310.8,63238.2,63290.1,398.39],[1728336900000,63290.1,63344.0,63255.0,63310.5,498.035],[1728337200000,63310.5,63310.5,63272.0,63274.5,147.361],[1728337500000,63274.5,63276.9,63254.7,63254.8,59.312],[1728337800000,63254.8,63330.7,63251.2,63330.6,194.909],[1728338100000,63330.6,63346.3,63302.0,63346.2,178.368],[1728338400000,63346.2,63346.3,63221.8,63231.8,379.838],[1728338700000,63231.9,63289.2,63180.6,63210.9,411.374],[1728339000000,63210.9,63264.0,63195.1,63230.7,159.953],[1728339300000,63230.7,63310.6,63202.8,63235.1,299.527],[1728339600000,63235.1,63247.0,63183.1,63234.9,181.79],[1728339900000,63234.8,63244.6,63171.5,63219.9,127.199],[1728340200000,63219.9,63230.8,63022.2,63043.8,810.541],[1728340500000,63043.8,63134.7,63021.1,63094.6,605.523],[1728340800000,63094.5,63097.6,63031.6,63031.9,254.43],[1728341100000,63031.9,63062.9,63010.4,63040.0,249.92],[1728341400000,63040.0,63100.0,62658.3,62741.4,2753.91],[1728341700000,62741.4,62786.9,62350.0,62430.4,6056.052],[1728342000000,62430.4,62437.9,62091.8,62171.8,5702.925],[1728342300000,62171.7,62576.8,62171.7,62500.1,4373.993],[1728342600000,62500.2,62630.0,62469.0,62600.2,2066.52],[1728342900000,62600.1,62619.4,62500.0,62603.8,828.18],[1728343200000,62603.9,62643.0,62545.9,62571.4,733.902],[1728343500000,62571.4,62580.0,62521.1,62521.2,518.086],[1728343800000,62521.3,62579.6,62482.2,62508.9,784.628],[1728344100000,62508.9,62517.2,62405.6,62415.1,611.213],[1728344400000,62415.0,62479.2,62366.0,62471.9,836.484],[1728344700000,62471.9,62491.0,62385.0,62385.1,410.904],[1728345000000,62385.1,62390.6,62267.0,62279.8,851.489],[1728345300000,62279.7,62316.8,62188.0,62190.7,1448.506],[1728345600000,62190.6,62311.7,62190.6,62274.0,1687.498],[1728345900000,62274.0,62355.8,62126.3,62151.8,1044.793],[1728346200000,62151.9,62348.3,62149.4,62328.3,687.924],[1728346500000,62328.3,62394.0,62225.1,62263.1,694.804],[1728346800000,62263.0,62391.3,62253.4,62379.1,462.278],[1728347100000,62379.0,62446.7,62328.9,62359.9,533.082],[1728347400000,62360.0,62545.8,62360.0,62517.7,927.986],[1728347700000,62517.7,62520.8,62417.6,62467.0,484.578],[1728348000000,62467.0,62526.6,62451.0,62506.1,237.62],[1728348300000,62506.2,62557.2,62438.3,62474.3,522.234],[1728348600000,62474.4,62511.0,62436.5,62465.2,256.274],[1728348900000,62465.2,62530.9,62456.5,62521.8,235.242],[1728349200000,62521.9,62523.9,62451.0,62514.9,315.902],[1728349500000,62514.9,62560.8,62436.6,62560.7,250.152],[1728349800000,62560.8,62560.8,62497.3,62497.4,239.168],[1728350100000,62497.4,62497.4,62321.7,62356.8,709.732],[1728350400000,62356.8,62425.8,62333.4,62412.9,319.797],[1728350700000,62412.9,62413.0,62341.8,62404.9,315.871],[1728351000000,62405.0,62554.9,62276.4,62544.0,2266.843],[1728351300000,62544.0,62627.2,62544.0,62588.6,1069.069],[1728351600000,62588.6,62628.0,62575.0,62625.0,401.607],[1728351900000,62625.1,62703.0,62616.9,62672.7,894.103],[1728352200000,62672.8,62678.1,62536.6,62591.1,619.08],[1728352500000,62591.1,62638.0,62587.9,62604.2,306.955],[1728352800000,62604.2,62688.4,62604.1,62684.6,398.517],[1728353100000,62684.6,62694.2,62635.0,62648.5,407.869],[1728353400000,62648.5,62656.6,62530.0,62540.0,415.453],[1728353700000,62540.0,62549.8,62481.1,62489.6,517.163],[1728354000000,62489.5,62500.0,62389.0,62441.0,805.899],[1728354300000,62440.9,62461.0,62430.0,62430.0,372.764],[1728354600000,62430.0,62501.7,62400.0,62468.8,1192.13],[1728354900000,62468.9,62538.4,62447.1,62492.6,416.835],[1728355200000,62492.6,62531.2,62444.0,62519.9,264.684],[1728355500000,62519.9,62573.6,62500.0,62528.6,373.61],[1728355800000,62528.7,62660.0,62525.5,62604.2,874.753],[1728356100000,62604.2,62773.3,62604.1,62753.3,1067.56],[1728356400000,62753.3,62794.0,62700.9,62741.2,717.01],[1728356700000,62741.0,62741.2,62679.1,62697.4,487.549],[1728357000000,62697.5,62700.6,62629.8,62655.3,1592.349],[1728357300000,62655.3,62673.3,62489.8,62597.9,1514.018],[1728357600000,62597.9,62665.6,62582.7,62638.5,390.132],[1728357900000,62638.6,62638.6,62603.6,62613.0,179.173],[1728358200000,62613.1,62662.4,62604.6,62640.1,231.376],[1728358500000,62640.0,62658.2,62594.5,62611.1,155.313],[1728358800000,62611.2,62635.7,62545.6,62624.9,225.248],[1728359100000,62624.9,62631.5,62564.1,62567.4,168.538],[1728359400000,62567.4,62591.9,62547.0,62574.9,147.318],[1728359700000,62574.9,62602.4,62555.0,62602.4,166.807],[1728360000000,62602.3,62675.8,62584.6,62637.5,707.5],[1728360300000,62637.7,62660.0,62624.3,62626.3,422.704],[1728360600000,62626.3,62641.0,62590.5,62621.5,223.759],[1728360900000,62621.5,62713.0,62613.0,62697.9,696.348],[1728361200000,62697.8,62734.7,62697.8,62700.1,363.781],[1728361500000,62700.0,62728.5,62700.0,62709.5,225.545],[1728361800000,62709.5,62748.3,62707.2,62735.8,329.985],[1728362100000,62735.9,62753.3,62650.0,62650.0,394.171],[1728362400000,62650.0,62653.0,62553.5,62575.6,763.852],[1728362700000,62575.5,62631.0,62502.2,62609.1,776.017],[1728363000000,62609.0,62646.9,62609.0,62622.0,216.69],[1728363300000,62622.1,62715.3,62622.1,62666.3,828.647],[1728363600000,62666.3,62700.0,62626.0,62626.0,314.326],[1728363900000,62626.1,62628.0,62520.0,62528.1,446.576],[1728364200000,62528.0,62569.1,62520.0,62542.4,349.783],[1728364500000,62542.5,62596.2,62525.0,62583.2,258.064],[1728364800000,62583.1,62584.5,62450.1,62450.1,640.614],[1728365100000,62450.1,62476.6,62395.3,62410.0,875.782],[1728365400000,62410.0,62437.1,62388.0,62411.0,698.507],[1728365700000,62411.0,62452.1,62382.9,62408.6,424.219],[1728366000000,62408.7,62469.3,62408.6,62462.3,514.061],[1728366300000,62462.4,62469.3,62420.0,62420.0,665.109],[1728366600000,62420.0,62442.5,62350.0,62350.0,488.974],[1728366900000,62350.0,62520.6,62280.2,62500.0,3942.981],[1728367200000,62500.1,62513.8,62415.0,62415.0,786.879],[1728367500000,62415.0,62417.6,62288.8,62335.3,898.078],[1728367800000,62335.2,62363.1,62321.8,62332.7,356.645],[1728368100000,62332.7,62347.5,62247.6,62283.2,1084.881],[1728368400000,62283.1,62307.6,62200.0,62203.9,1174.687],[1728368700000,62203.8,62238.0,62160.0,62238.0,889.892],[1728369000000,62238.0,62383.0,62238.0,62332.1,798.872],[1728369300000,62332.1,62432.5,62332.0,62416.3,666.636],[1728369600000,62416.2,62436.0,62382.5,62419.9,253.076],[1728369900000,62420.0,62450.0,62370.0,62377.2,341.951],[1728370200000,62377.2,62485.2,62377.1,62460.5,520.257],[1728370500000,62460.5,62488.6,62422.0,62483.5,392.71],[1728370800000,62483.5,62483.6,62389.1,62427.6,291.889],[1728371100000,62427.5,62428.0,62285.5,62337.7,737.572],[1728371400000,62337.7,62366.8,62251.0,62300.0,448.006],[1728371700000,62300.0,62300.0,62028.7,62060.7,2285.68],[1728372000000,62060.7,62136.7,61941.0,62126.7,2753.203],[1728372300000,62126.6,62169.4,61990.7,62151.0,1643.074],[1728372600000,62151.0,62235.1,62104.4,62235.1,1085.844],[1728372900000,62235.1,62276.1,62179.5,62267.4,641.996],[1728373200000,62267.5,62324.1,62232.0,62263.2,575.412],[1728373500000,62263.1,62281.7,62215.5,62246.5,513.118],[1728373800000,62246.3,62306.0,62207.1,62298.3,399.664],[1728374100000,62298.3,62322.2,62268.7,62291.4,431.47],[1728374400000,62291.4,62291.5,62201.0,62272.2,621.219],[1728374700000,62272.3,62342.2,62206.0,62255.0,549.416],[1728375000000,62255.1,62289.3,62195.3,62218.5,375.464],[1728375300000,62218.4,62318.0,62159.8,62305.0,632.308],[1728375600000,62305.0,62331.6,62235.6,62294.8,373.572],[1728375900000,62294.9,62380.0,62290.3,62328.7,725.77],[1728376200000,62328.6,62403.0,62303.6,62370.1,437.553],[1728376500000,62370.1,62406.1,62350.8,62366.0,488.767],[1728376800000,62366.1,62366.1,62300.0,62308.5,315.236],[1728377100000,62308.5,62382.0,62292.0,62382.0,271.683],[1728377400000,62381.9,62405.0,62313.0,62392.2,434.862],[1728377700000,62392.2,62420.0,62363.6,62391.6,322.689],[1728378000000,62391.7,62437.0,62391.6,62403.7,444.298],[1728378300000,62403.7,62430.0,62348.6,62353.2,253.903],[1728378600000,62353.2,62353.2,62277.0,62286.5,420.072],[1728378900000,62286.4,62375.0,62275.1,62369.1,285.992],[1728379200000,62369.1,62420.0,62344.8,62406.3,432.748],[1728379500000,62406.4,62424.7,62380.6,62410.0,413.991],[1728379800000,62410.0,62449.9,62394.5,62415.4,491.728],[1728380100000,62415.4,62415.5,62379.9,62381.7,242.76],[1728380400000,62381.7,62393.0,62326.9,62380.0,661.255],[1728380700000,62380.0,62430.0,62325.5,62429.9,360.999],[1728381000000,62430.0,62514.3,62429.9,62492.0,1219.807],[1728381300000,62492.1,62574.0,62492.0,62512.3,1178.404],[1728381600000,62512.2,62567.3,62495.0,62508.8,669.046],[1728381900000,62508.8,62526.4,62471.5,62472.2,360.815],[1728382200000,62472.1,62544.0,62464.6,62500.0,363.97],[1728382500000,62500.1,62536.5,62441.0,62479.8,331.274],[1728382800000,62479.8,62499.1,62440.7,62476.1,303.752],[1728383100000,62476.2,62490.0,62442.0,62444.4,261.069],[1728383400000,62444.4,62474.8,62400.0,62414.1,190.344],[1728383700000,62414.0,62440.2,62404.5,62419.7,189.649],[1728384000000,62419.7,62459.0,62380.0,62452.7,329.514],[1728384300000,62452.7,62530.0,62436.9,62509.1,438.837],[1728384600000,62509.1,62567.3,62485.8,62485.8,416.332],[1728384900000,62485.8,62506.0,62485.8,62498.3,138.275],[1728385200000,62498.4,62512.0,62446.0,62487.1,285.566],[1728385500000,62487.1,62512.0,62450.8,62496.0,209.541],[1728385800000,62495.9,62500.0,62440.0,62481.8,154.717],[1728386100000,62481.8,62533.0,62471.6,62532.9,227.034],[1728386400000,62532.9,62555.0,62488.0,62505.3,338.826],[1728386700000,62505.4,62505.4,62463.0,62463.0,283.428],[1728387000000,62463.1,62544.3,62460.0,62524.2,302.325],[1728387300000,62524.3,62555.2,62521.9,62531.5,278.699],[1728387600000,62531.5,62617.6,62531.4,62580.4,733.684],[1728387900000,62580.5,62636.0,62578.3,62607.3,579.739],[1728388200000,62607.3,62637.0,62587.8,62624.0,575.138],[1728388500000,62624.0,62624.0,62585.2,62595.7,348.419],[1728388800000,62595.8,62647.9,62550.0,62579.9,523.083],[1728389100000,62579.9,62585.8,62536.3,62565.5,280.697],[1728389400000,62565.5,62580.0,62514.6,62519.2,287.866],[1728389700000,62519.2,62548.2,62500.4,62510.0,359.343],[1728390000000,62510.0,62567.3,62485.9,62546.3,524.754],[1728390300000,62546.2,62578.0,62523.8,62561.7,163.052],[1728390600000,62561.7,62586.3,62531.1,62553.5,191.415],[1728390900000,62553.4,62604.3,62492.9,62501.6,486.339],[1728391200000,62501.6,62537.6,62393.6,62435.4,1121.779],[1728391500000,62435.4,62532.7,62426.0,62521.7,368.478],[1728391800000,62521.8,62550.0,62486.7,62546.6,398.588],[1728392100000,62546.6,62546.6,62408.7,62416.5,277.089],[1728392400000,62416.4,62467.8,62393.7,62461.6,487.395],[1728392700000,62461.5,62507.0,62385.0,62435.2,641.855],[1728393000000,62435.1,62435.2,62351.2,62374.6,1059.046],[1728393300000,62374.6,62430.0,62307.0,62325.1,900.452],[1728393600000,62325.2,62592.3,62322.2,62578.0,1367.948],[1728393900000,62577.9,62655.1,62520.0,62585.0,1636.538],[1728394200000,62585.0,62745.2,62511.6,62736.4,3027.3],[1728394500000,62736.4,62889.0,62689.8,62743.9,3812.786],[1728394800000,62743.9,62824.6,62703.6,62810.0,1314.583],[1728395100000,62810.0,62818.1,62622.1,62777.3,1597.343],[1728395400000,62777.3,62868.8,62750.0,62807.9,1448.167],[1728395700000,62808.0,63049.0,62743.5,63007.7,2895.933],[1728396000000,63007.7,63178.7,63007.6,63066.1,4220.983],[1728396300000,63066.1,63076.9,62713.0,62822.3,3772.865],[1728396600000,62822.0,62837.0,62590.7,62622.1,3696.258],[1728396900000,62622.0,62644.5,62413.0,62548.0,3610.725],[1728397200000,62548.0,62712.9,62513.0,62542.6,1845.709],[1728397500000,62542.5,62579.0,62326.8,62330.9,2308.813],[1728397800000,62330.7,62366.8,62138.6,62337.9,4306.068],[1728398100000,62337.9,62458.6,62315.0,62443.1,1997.451],[1728398400000,62443.0,62488.0,62323.3,62458.0,1305.673],[1728398700000,62457.9,62681.2,62400.0,62647.5,2794.358],[1728399000000,62647.5,62720.0,62566.2,62621.3,2010.042],[1728399300000,62621.3,62786.9,62592.0,62751.9,1295.357],[1728399600000,62752.0,62786.9,62633.1,62675.3,1506.098],[1728399900000,62675.2,62808.3,62614.1,62764.5,1293.517],[1728400200000,62764.5,62771.0,62624.1,62663.7,910.21],[1728400500000,62663.6,62670.4,62497.0,62507.5,1887.927],[1728400800000,62507.6,62630.4,62452.2,62455.0,961.453],[1728401100000,62454.9,62472.9,62158.0,62173.1,3937.759],[1728401400000,62173.0,62217.8,61900.0,61910.0,5752.725],[1728401700000,61910.1,62163.2,61836.0,62140.0,4652.361],[1728402000000,62140.0,62300.0,62108.5,62199.9,2016.322],[1728402300000,62200.0,62394.0,62200.0,62262.5,2245.414],[1728402600000,62262.5,62351.7,62262.5,62334.3,695.044],[1728402900000,62334.3,62350.0,62215.2,62259.9,691.243],[1728403200000,62259.9,62358.3,61988.1,62067.9,3080.687],[1728403500000,62068.0,62230.0,62052.6,62096.7,941.802],[1728403800000,62096.7,62247.6,62096.7,62211.6,741.164],[1728404100000,62211.5,62299.0,62166.5,62248.0,613.381],[1728404400000,62248.0,62248.1,62088.3,62125.5,596.527],[1728404700000,62125.5,62330.7,62125.5,62319.4,570.032],[1728405000000,62319.4,62353.8,62287.2,62341.4,538.406],[1728405300000,62341.4,62500.0,62341.3,62365.7,1537.417],[1728405600000,62365.6,62479.8,62365.6,62479.7,683.632],[1728405900000,62479.8,62490.0,62420.5,62433.1,841.359],[1728406200000,62433.2,62527.1,62380.0,62495.7,772.031],[1728406500000,62495.6,62571.8,62450.0,62537.3,676.239],[1728406800000,62537.3,62540.0,62450.0,62486.0,733.072],[1728407100000,62485.9,62495.8,62246.0,62314.1,2124.551],[1728407400000,62314.0,62426.0,62212.0,62396.9,1168.689],[1728407700000,62396.9,62417.9,62201.0,62213.1,964.266],[1728408000000,62213.1,62241.0,62113.0,62212.0,895.198],[1728408300000,62212.1,62263.2,62190.0,62258.5,443.828],[1728408600000,62258.5,62258.5,62172.5,62229.5,375.03],[1728408900000,62229.5,62278.0,62173.4,62184.7,254.291],[1728409200000,62184.7,62233.0,62138.4,62192.0,478.664],[1728409500000,62192.0,62218.0,62115.5,62121.0,458.444],[1728409800000,62121.1,62169.9,62050.0,62169.9,752.85],[1728410100000,62170.0,62363.6,62169.9,62363.6,871.868],[1728410400000,62363.5,62521.0,62307.0,62414.8,1499.406],[1728410700000,62414.8,62427.1,62333.2,62337.9,452.702],[1728411000000,62337.9,62395.3,62337.9,62390.0,297.631],[1728411300000,62390.1,62414.8,62310.0,62325.2,429.293],[1728411600000,62325.3,62331.7,62170.0,62211.8,800.676],[1728411900000,62211.9,62230.6,62141.6,62169.1,393.081],[1728412200000,62169.0,62191.0,62085.0,62127.4,506.814],[1728412500000,62127.3,62190.8,62066.0,62089.8,615.956],[1728412800000,62089.8,62123.0,62058.9,62064.8,955.888],[1728413100000,62064.8,62064.8,61906.0,61912.4,1574.765],[1728413400000,61912.4,62049.3,61912.4,62032.3,1116.069],[1728413700000,62032.3,62102.5,62003.4,62093.0,653.844],[1728414000000,62092.9,62108.0,61975.1,61993.5,668.168],[1728414300000,61993.5,62019.3,61926.0,61983.0,862.116],[1728414600000,61983.1,62013.8,61890.7,61890.8,901.919],[1728414900000,61890.7,61985.8,61843.6,61980.1,1275.693],[1728415200000,61980.0,61980.1,61876.5,61909.8,465.75],[1728415500000,61909.7,62204.1,61888.8,62083.7,2625.119],[1728415800000,62083.7,62276.5,62055.5,62257.6,1563.808],[1728416100000,62257.5,62330.4,62206.9,62303.9,1114.851],[1728416400000,62303.8,62319.0,62251.1,62279.1,638.682],[1728416700000,62279.0,62320.0,62230.2,62249.5,484.593],[1728417000000,62249.5,62329.0,62243.4,62302.9,448.635],[1728417300000,62302.9,62326.2,62201.1,62228.3,775.571],[1728417600000,62228.5,62265.4,62120.7,62166.6,865.309],[1728417900000,62166.6,62272.8,62152.1,62252.1,496.85],[1728418200000,62252.1,62296.8,62237.6,62296.8,233.635],[1728418500000,62296.8,62310.0,62222.6,62251.2,335.311],[1728418800000,62251.1,62258.5,62204.8,62232.3,176.405],[1728419100000,62232.4,62254.0,62214.3,62254.0,132.629],[1728419400000,62253.9,62332.4,62244.1,62276.4,333.629],[1728419700000,62276.5,62280.7,62256.7,62265.1,115.181],[1728420000000,62265.2,62299.5,62265.1,62290.8,176.406],[1728420300000,62290.7,62361.0,62273.1,62338.7,308.704],[1728420600000,62338.8,62364.7,62305.3,62315.5,262.312],[1728420900000,62315.5,62377.7,62289.0,62365.0,407.18],[1728421200000,62365.4,62368.1,62308.2,62348.1,338.302],[1728421500000,62348.1,62348.1,62294.5,62312.7,131.648],[1728421800000,62312.6,62325.0,62303.7,62324.9,143.989],[1728422100000,62325.0,62393.7,62290.0,62392.8,246.551],[1728422400000,62392.8,62440.0,62378.4,62428.8,310.603],[1728422700000,62428.7,62472.7,62427.6,62435.3,254.078],[1728423000000,62435.3,62448.0,62372.0,62386.9,230.952],[1728423300000,62386.8,62481.0,62380.0,62450.0,227.832],[1728423600000,62449.9,62464.7,62417.1,62421.4,173.413],[1728423900000,62421.5,62544.6,62421.5,62490.5,440.794],[1728424200000,62490.5,62490.6,62364.3,62395.0,548.182],[1728424500000,62395.1,62450.5,62395.1,62409.3,174.046],[1728424800000,62409.3,62431.0,62345.6,62422.0,452.523],[1728425100000,62422.0,62426.3,62322.4,62356.4,535.532],[1728425400000,62356.5,62356.5,62297.9,62297.9,265.099],[1728425700000,62297.8,62335.6,62278.1,62309.9,229.249],[1728426000000,62309.9,62325.0,62260.0,62289.0,617.701],[1728426300000,62288.9,62289.0,62173.5,62197.6,487.788],[1728426600000,62197.7,62248.5,62197.7,62207.5,270.866],[1728426900000,62207.6,62213.7,62157.1,62197.9,214.867],[1728427200000,62198.0,62222.0,62172.4,62222.0,165.836],[1728427500000,62221.9,62229.4,62161.2,62172.5,322.328],[1728427800000,62172.6,62187.5,62123.9,62129.1,185.476],[1728428100000,62129.2,62164.3,62126.3,62152.9,255.392],[1728428400000,62153.0,62200.0,62074.1,62086.0,458.751],[1728428700000,62085.7,62145.0,62060.0,62139.7,348.286],[1728429000000,62139.7,62139.7,62056.0,62061.0,227.829],[1728429300000,62060.9,62080.2,62013.0,62026.3,343.829],[1728429600000,62026.3,62043.5,62013.8,62038.1,228.532],[1728429900000,62038.2,62038.2,62000.0,62023.4,360.613],[1728430200000,62023.3,62142.8,62023.3,62130.5,576.572],[1728430500000,62130.4,62176.7,62100.0,62163.6,216.168],[1728430800000,62163.6,62190.0,62162.0,62164.8,202.848],[1728431100000,62164.8,62234.6,62164.8,62234.6,317.153],[1728431400000,62234.6,62247.1,62180.1,62189.6,244.977],[1728431700000,62189.6,62189.6,62131.0,62131.7,194.905],[1728432000000,62131.8,62164.8,62054.1,62103.0,782.416],[1728432300000,62103.0,62164.1,62080.0,62080.0,264.186],[1728432600000,62080.0,62135.7,62033.8,62131.6,288.923],[1728432900000,62131.7,62225.0,62113.9,62177.9,344.759],[1728433200000,62177.8,62184.5,62091.2,62150.2,143.906],[1728433500000,62150.2,62211.5,62116.7,62206.6,180.916],[1728433800000,62206.7,62246.0,62176.2,62195.8,334.199],[1728434100000,62195.9,62224.5,61962.8,62003.9,1060.205],[1728434400000,62003.9,62068.0,61980.0,62031.5,499.392],[1728434700000,62031.6,62170.0,61996.4,62108.2,425.215],[1728435000000,62108.3,62114.5,62026.6,62076.3,227.582],[1728435300000,62076.2,62135.2,62051.6,62135.2,226.055],[1728435600000,62135.2,62165.8,62080.7,62164.3,332.573],[1728435900000,62164.3,62200.0,62076.9,62164.3,279.667],[1728436200000,62164.2,62191.4,62133.3,62171.5,189.91],[1728436500000,62171.5,62329.6,62134.8,62285.3,1047.835],[1728436800000,62285.2,62338.4,62215.9,62290.8,561.088],[1728437100000,62290.7,62355.0,62240.7,62340.9,420.572],[1728437400000,62340.9,62440.0,62303.4,62412.7,1336.088],[1728437700000,62412.6,62478.6,62381.1,62403.1,1231.031],[1728438000000,62403.0,62445.2,62372.7,62401.4,519.214],[1728438300000,62401.3,62434.2,62280.0,62302.1,583.271],[1728438600000,62302.1,62430.8,62302.0,62428.9,404.941],[1728438900000,62428.8,62448.5,62382.2,62382.3,221.647],[1728439200000,62382.3,62396.8,62294.0,62316.0,267.228],[1728439500000,62315.9,62337.4,62281.6,62299.2,262.092],[1728439800000,62299.2,62345.0,62288.0,62292.6,159.803],[1728440100000,62292.6,62303.0,62256.6,62295.5,262.016],[1728440400000,62295.8,62335.1,62295.8,62327.9,132.55],[1728440700000,62327.9,62350.5,62276.8,62278.9,206.431],[1728441000000,62278.9,62294.7,62240.0,62240.0,154.054],[1728441300000,62240.0,62297.8,62240.0,62292.1,388.347],[1728441600000,62292.0,62339.0,62284.6,62305.6,129.679],[1728441900000,62305.6,62324.0,62271.3,62316.1,285.826],[1728442200000,62316.0,62344.1,62248.0,62258.8,287.934],[1728442500000,62258.8,62273.0,62234.1,62240.0,173.346],[1728442800000,62239.9,62297.5,62239.9,62263.9,213.852],[1728443100000,62263.8,62263.9,62114.9,62160.7,631.902],[1728443400000,62160.7,62237.6,62143.0,62217.1,369.712],[1728443700000,62217.0,62268.5,62165.2,62265.5,229.53],[1728444000000,62265.5,62346.1,62260.1,62301.6,274.148],[1728444300000,62301.6,62360.0,62300.4,62359.9,247.334],[1728444600000,62360.0,62366.5,62334.7,62340.7,200.006],[1728444900000,62340.8,62390.8,62325.1,62390.8,184.452],[1728445200000,62390.7,62436.9,62347.0,62362.1,982.976],[1728445500000,62362.0,62415.5,62345.9,62345.9,836.739],[1728445800000,62345.9,62362.5,62321.3,62358.2,404.354],[1728446100000,62358.1,62375.0,62330.7,62365.0,163.047],[1728446400000,62365.0,62365.0,62296.5,62320.8,301.496],[1728446700000,62320.9,62407.9,62320.8,62375.3,278.036],[1728447000000,62375.2,62377.2,62334.7,62362.5,160.22],[1728447300000,62362.4,62387.9,62362.4,62383.1,151.238],[1728447600000,62383.1,62383.1,62323.2,62332.9,151.086],[1728447900000,62332.8,62371.7,62323.2,62352.5,129.864],[1728448200000,62352.5,62382.8,62350.0,62360.1,142.226],[1728448500000,62360.1,62387.2,62341.6,62371.7,143.205],[1728448800000,62371.6,62371.7,62325.1,62357.0,111.774],[1728449100000,62356.9,62357.0,62269.9,62285.1,257.045],[1728449400000,62285.1,62333.0,62267.0,62319.7,146.429],[1728449700000,62319.7,62321.9,62297.0,62317.7,105.834],[1728450000000,62317.7,62410.0,62317.7,62408.5,600.93],[1728450300000,62408.4,62410.0,62350.5,62372.1,437.587],[1728450600000,62372.1,62396.8,62352.6,62366.7,235.444],[1728450900000,62366.6,62405.5,62349.7,62381.3,241.916],[1728451200000,62381.3,62460.1,62374.8,62460.0,591.094],[1728451500000,62460.0,62465.9,62385.1,62395.0,363.177],[1728451800000,62395.0,62429.8,62376.3,62429.8,184.907],[1728452100000,62429.7,62465.0,62429.7,62461.1,275.13],[1728452400000,62461.1,62490.3,62455.1,62480.9,346.64],[1728452700000,62480.8,62480.9,62395.5,62434.7,630.739],[1728453000000,62434.6,62474.9,62434.6,62455.7,193.586],[1728453300000,62455.8,62520.9,62447.9,62500.0,1291.859],[1728453600000,62500.1,62502.9,62470.0,62470.0,427.529],[1728453900000,62470.1,62500.0,62470.1,62488.7,237.624],[1728454200000,62488.8,62516.1,62448.0,62496.8,458.281],[1728454500000,62496.8,62515.0,62450.3,62470.0,461.52],[1728454800000,62470.0,62506.2,62461.7,62497.8,189.157],[1728455100000,62497.8,62504.4,62464.9,62482.1,182.887],[1728455400000,62482.0,62490.0,62399.9,62399.9,460.223],[1728455700000,62400.0,62408.8,62355.0,62383.7,336.895],[1728456000000,62383.8,62408.0,62383.7,62399.8,190.773],[1728456300000,62399.9,62424.7,62350.0,62404.1,214.706],[1728456600000,62404.1,62420.0,62392.4,62419.9,95.28],[1728456900000,62419.9,62420.0,62384.3,62405.0,119.516],[1728457200000,62405.1,62405.1,62301.2,62311.0,429.847],[1728457500000,62311.0,62369.0,62279.0,62279.1,409.582],[1728457800000,62279.0,62285.2,62181.2,62193.0,876.857],[1728458100000,62193.0,62247.0,62180.0,62232.1,396.428],[1728458400000,62232.1,62232.1,62164.7,62175.0,396.296],[1728458700000,62175.0,62248.5,62174.9,62233.9,244.413],[1728459000000,62233.8,62286.0,62200.2,62274.0,227.328],[1728459300000,62273.9,62289.9,62238.0,62274.1,209.261],[1728459600000,62274.1,62280.8,62250.0,62254.2,120.535],[1728459900000,62254.1,62281.1,62220.0,62266.3,197.566],[1728460200000,62266.2,62266.2,62220.1,62245.3,153.858],[1728460500000,62245.4,62256.0,62220.0,62243.0,125.06],[1728460800000,62243.0,62250.2,62212.0,62216.9,299.635],[1728461100000,62217.0,62261.7,62100.0,62136.2,999.085],[1728461400000,62136.1,62206.5,62130.3,62195.3,261.906],[1728461700000,62195.3,62223.0,62151.9,62164.4,244.426],[1728462000000,62164.3,62200.0,62102.3,62117.7,423.266],[1728462300000,62117.8,62138.7,62068.5,62096.6,649.41],[1728462600000,62096.6,62155.6,62030.0,62048.3,829.444],[1728462900000,62048.2,62156.8,62025.0,62140.7,871.121],[1728463200000,62140.8,62152.9,62095.2,62101.9,256.116],[1728463500000,62101.9,62125.7,62068.8,62089.5,302.284],[1728463800000,62089.5,62148.1,62058.8,62063.2,361.466],[1728464100000,62063.2,62125.7,62059.8,62125.7,251.767],[1728464400000,62125.7,62220.1,62115.2,62175.0,511.303],[1728464700000,62175.0,62189.0,62102.3,62150.9,295.63],[1728465000000,62151.0,62151.0,62094.3,62094.3,187.693],[1728465300000,62094.3,62131.2,62070.0,62131.2,333.227],[1728465600000,62131.2,62203.8,62115.6,62150.0,293.521],[1728465900000,62150.0,62160.9,62105.3,62118.7,139.461],[1728466200000,62118.8,62166.6,62106.7,62155.4,166.024],[1728466500000,62155.3,62158.1,62122.8,62153.2,231.638],[1728466800000,62153.2,62200.0,62153.1,62193.9,184.172],[1728467100000,62194.0,62228.7,62160.0,62199.1,617.31],[1728467400000,62199.1,62229.9,62176.7,62222.3,235.776],[1728467700000,62222.2,62250.0,62212.2,62233.9,305.536],[1728468000000,62234.0,62234.0,62202.0,62229.4,172.013],[1728468300000,62229.4,62229.4,62184.9,62191.8,139.903],[1728468600000,62191.7,62199.9,62170.0,62199.9,149.057],[1728468900000,62199.9,62199.9,62127.1,62137.5,304.924],[1728469200000,62137.6,62137.6,62040.0,62080.4,967.522],[1728469500000,62080.4,62108.6,62057.6,62082.9,653.489],[1728469800000,62082.9,62090.0,62043.5,62043.6,301.751],[1728470100000,62043.5,62070.7,62030.0,62044.6,462.544],[1728470400000,62044.7,62084.0,62044.7,62084.0,229.376],[1728470700000,62083.9,62141.7,62083.9,62114.9,252.627],[1728471000000,62115.0,62146.0,62102.1,62139.4,165.395],[1728471300000,62139.4,62146.0,62110.2,62124.0,177.318],[1728471600000,62124.0,62148.2,62093.6,62105.0,237.415],[1728471900000,62105.0,62164.0,62104.9,62147.2,144.595],[1728472200000,62147.3,62181.4,62134.3,62149.5,162.924],[1728472500000,62149.5,62182.5,62130.3,62139.8,143.508],[1728472800000,62139.8,62139.8,62076.9,62104.6,446.048],[1728473100000,62104.6,62133.2,62104.6,62125.3,108.47],[1728473400000,62125.2,62152.5,62107.7,62152.4,310.297],[1728473700000,62152.4,62172.6,62121.0,62139.3,442.008],[1728474000000,62139.3,62149.0,62098.5,62148.7,326.005],[1728474300000,62148.8,62199.0,62130.1,62167.1,446.359],[1728474600000,62167.0,62200.0,62155.0,62200.0,249.198],[1728474900000,62200.0,62200.0,62160.0,62177.8,265.806],[1728475200000,62177.7,62204.6,62095.6,62096.2,757.267],[1728475500000,62096.2,62118.3,62004.4,62079.9,1298.728],[1728475800000,62079.9,62147.0,62079.9,62102.3,248.48],[1728476100000,62102.3,62148.2,62070.0,62119.0,342.524],[1728476400000,62118.9,62119.0,62036.0,62090.1,518.167],[1728476700000,62090.1,62139.5,62070.6,62088.1,275.261],[1728477000000,62088.1,62093.0,62003.3,62003.4,832.482],[1728477300000,62003.3,62014.4,61877.3,61888.1,2374.301],[1728477600000,61888.1,61941.4,61736.3,61852.0,4841.178],[1728477900000,61852.1,61854.7,61735.0,61825.7,2157.655],[1728478200000,61825.8,61901.5,61755.1,61810.0,1714.82],[1728478500000,61809.9,62009.4,61761.6,61952.2,3655.379],[1728478800000,61952.2,62027.0,61900.0,61942.8,1695.096],[1728479100000,61942.8,62000.0,61788.1,61822.5,1240.152],[1728479400000,61822.6,61977.1,61790.6,61943.3,936.662],[1728479700000,61943.2,62000.4,61900.0,61934.7,920.729],[1728480000000,61934.7,61990.0,61900.0,61906.0,411.327],[1728480300000,61906.0,61940.0,61859.4,61925.0,541.093],[1728480600000,61924.9,61934.7,61800.0,61802.8,1006.522],[1728480900000,61802.8,61935.0,61721.1,61912.2,2032.505],[1728481200000,61912.2,62098.0,61815.0,61879.0,2652.394],[1728481500000,61879.0,61984.0,61815.0,61958.2,933.541],[1728481800000,61958.2,61967.1,61782.9,61848.1,1265.32],[1728482100000,61848.1,61869.1,61775.0,61778.5,655.458],[1728482400000,61778.4,61851.3,61662.1,61806.2,2557.45],[1728482700000,61806.1,61891.4,61742.3,61879.2,1092.99],[1728483000000,61879.1,61927.0,61816.4,61869.7,804.206],[1728483300000,61869.8,61984.6,61848.1,61972.2,870.415],[1728483600000,61972.2,62011.6,61891.5,61946.4,855.267],[1728483900000,61946.5,61993.2,61921.9,61922.0,491.62],[1728484200000,61922.1,61957.0,61800.0,61810.4,657.794],[1728484500000,61810.4,61916.7,61780.0,61824.2,686.804],[1728484800000,61824.2,61824.9,61730.6,61780.0,1251.236],[1728485100000,61780.0,61780.1,61600.1,61721.0,2913.024],[1728485400000,61720.9,61800.0,61716.9,61800.0,704.076],[1728485700000,61800.0,61854.4,61724.0,61854.4,572.489],[1728486000000,61854.3,61903.8,61749.0,61761.7,1266.167],[1728486300000,61761.8,61950.0,61756.9,61943.8,1484.363],[1728486600000,61943.8,62129.0,61933.1,62119.8,1878.486],[1728486900000,62119.9,62167.0,62038.9,62122.0,2226.324],[1728487200000,62122.0,62235.6,62071.6,62218.3,1531.922],[1728487500000,62218.4,62327.9,62190.1,62277.4,2638.547],[1728487800000,62277.5,62331.9,62200.0,62200.0,1389.358],[1728488100000,62200.0,62285.0,62118.9,62180.0,1483.453],[1728488400000,62180.1,62287.2,62164.5,62250.0,869.835],[1728488700000,62250.0,62375.4,62234.3,62299.7,1404.823],[1728489000000,62299.8,62384.0,62285.1,62368.4,825.588],[1728489300000,62368.4,62386.0,62244.0,62285.4,824.59],[1728489600000,62285.4,62320.0,62180.3,62227.2,1006.262],[1728489900000,62227.1,62229.6,62102.6,62205.5,1108.026],[1728490200000,62205.5,62205.5,62025.2,62051.6,1599.202],[1728490500000,62051.7,62073.8,61832.5,61866.1,2897.002],[1728490800000,61866.0,61946.8,61816.3,61831.2,1635.927],[1728491100000,61831.1,61853.4,61705.4,61798.1,2797.615],[1728491400000,61798.1,61810.8,61660.5,61691.1,2032.271],[1728491700000,61691.0,61863.0,61688.8,61837.6,1818.784],[1728492000000,61837.6,61863.0,61746.0,61806.2,1130.626],[1728492300000,61806.1,61855.6,61701.0,61717.9,1016.721],[1728492600000,61717.1,61779.8,61701.0,61704.1,910.702],[1728492900000,61704.0,61800.0,61702.1,61784.5,356.016],[1728493200000,61784.4,61784.5,61701.0,61702.4,604.126],[1728493500000,61702.4,61783.0,61683.1,61733.0,523.192],[1728493800000,61733.1,61874.9,61733.1,61859.1,822.55],[1728494100000,61859.1,61886.0,61822.7,61850.0,605.849],[1728494400000,61850.1,61860.2,61810.6,61815.2,427.814],[1728494700000,61815.1,61821.0,61680.0,61714.9,1007.361],[1728495000000,61714.8,61801.4,61698.8,61761.1,482.303],[1728495300000,61761.1,61796.5,61740.0,61783.0,172.107],[1728495600000,61783.1,61829.2,61783.0,61810.0,347.544],[1728495900000,61810.1,61810.1,61732.0,61769.9,385.587],[1728496200000,61770.0,61779.9,61645.0,61672.5,784.323],[1728496500000,61672.5,61742.0,61665.0,61727.3,400.26],[1728496800000,61727.3,61797.8,61720.4,61796.6,437.053],[1728497100000,61796.7,61796.7,61681.0,61682.1,364.644],[1728497400000,61682.0,61724.0,61354.7,61435.1,6220.29],[1728497700000,61435.1,61435.1,61215.0,61307.1,3552.877],[1728498000000,61307.2,61419.5,61251.8,61407.8,1458.791],[1728498300000,61407.7,61456.0,61393.3,61410.3,892.392],[1728498600000,61410.3,61416.5,61319.8,61367.7,642.501],[1728498900000,61367.7,61411.0,61325.7,61395.2,589.32],[1728499200000,61395.2,61460.0,61305.7,61306.8,832.578],[1728499500000,61306.8,61353.3,61230.0,61281.6,1357.055],[1728499800000,61281.6,61351.7,61250.0,61290.0,698.94],[1728500100000,61289.9,61289.9,61118.8,61174.2,2359.998],[1728500400000,61174.2,61205.1,61056.0,61185.7,2325.575],[1728500700000,61185.7,61195.0,61014.1,61042.3,1646.599],[1728501000000,61042.2,61044.4,60950.0,60990.1,1954.399],[1728501300000,60990.0,61110.0,60980.6,61082.7,1039.504],[1728501600000,61082.6,61092.6,60987.8,61002.9,720.894],[1728501900000,61003.0,61003.0,60800.2,60933.9,3439.979],[1728502200000,60933.8,61089.9,60888.1,61080.6,1755.795],[1728502500000,61080.5,61105.5,61015.1,61101.9,795.315],[1728502800000,61101.8,61113.7,61060.3,61089.3,471.203],[1728503100000,61089.2,61124.2,60983.0,61079.6,682.733],[1728503400000,61079.0,61092.0,61017.5,61063.0,425.205],[1728503700000,61063.0,61077.8,60985.0,61013.7,583.771],[1728504000000,61013.6,61016.8,60905.0,60965.8,1420.88],[1728504300000,60965.0,61023.1,60923.0,60986.4,332.724],[1728504600000,60986.3,61019.8,60958.9,60971.1,318.233],[1728504900000,60971.1,61020.0,60873.1,60894.9,736.003],[1728505200000,60894.6,60950.0,60847.0,60900.8,633.472],[1728505500000,60900.8,60942.0,60846.1,60942.0,692.216],[1728505800000,60942.0,61029.5,60941.9,61000.0,590.674],[1728506100000,60999.9,61004.0,60960.1,60976.0,272.374],[1728506400000,60975.9,61092.4,60971.5,61092.3,516.248],[1728506700000,61092.3,61092.5,60710.4,60770.2,3005.988],[1728507000000,60770.1,60841.0,60350.0,60455.5,10095.173],[1728507300000,60455.5,60550.2,60251.9,60388.6,4156.012],[1728507600000,60388.5,60582.0,60330.6,60550.7,2025.218],[1728507900000,60550.7,60560.0,60436.8,60479.9,790.547],[1728508200000,60480.0,60588.4,60456.5,60588.4,901.281],[1728508500000,60588.4,60681.0,60529.7,60545.3,1438.531],[1728508800000,60545.3,60688.8,60538.0,60651.0,523.798],[1728509100000,60651.0,60770.0,60626.1,60770.0,675.058],[1728509400000,60769.9,60770.0,60654.0,60679.9,480.785],[1728509700000,60679.9,60771.0,60660.9,60750.0,375.306],[1728510000000,60750.0,60800.8,60714.0,60800.7,486.664],[1728510300000,60800.8,60909.1,60777.3,60896.6,648.052],[1728510600000,60896.6,60930.8,60821.1,60863.8,433.221],[1728510900000,60863.8,60900.0,60863.8,60866.7,325.946],[1728511200000,60866.7,60866.7,60711.5,60769.9,855.342],[1728511500000,60769.9,60811.0,60707.0,60764.5,482.156],[1728511800000,60764.2,60881.8,60764.2,60808.9,750.57],[1728512100000,60808.9,60808.9,60745.5,60774.4,271.09],[1728512400000,60774.3,60787.1,60669.9,60687.9,578.583],[1728512700000,60687.9,60735.0,60668.1,60675.0,590.272],[1728513000000,60675.1,60732.0,60670.0,60705.8,434.061],[1728513300000,60705.8,60759.3,60680.0,60722.5,376.442],[1728513600000,60722.5,60760.0,60684.4,60694.2,195.06],[1728513900000,60694.1,60768.0,60694.1,60745.1,197.385],[1728514200000,60745.0,60761.4,60710.0,60758.8,269.618],[1728514500000,60758.9,60777.7,60750.0,60764.0,199.584],[1728514800000,60764.0,60792.3,60725.6,60792.2,294.12],[1728515100000,60792.3,60801.4,60670.0,60673.1,369.808],[1728515400000,60673.1,60715.3,60606.7,60715.0,732.951],[1728515700000,60714.9,60714.9,60640.0,60694.6,388.834],[1728516000000,60694.7,60694.7,60576.0,60613.5,559.962],[1728516300000,60613.4,60634.9,60574.6,60624.0,359.444],[1728516600000,60624.0,60689.3,60612.3,60689.3,570.072],[1728516900000,60689.2,60689.3,60650.5,60660.9,452.113],[1728517200000,60660.9,60703.4,60651.4,60682.0,296.84],[1728517500000,60682.0,60696.6,60639.9,60687.5,380.786],[1728517800000,60687.4,60687.5,60610.0,60616.4,257.509],[1728518100000,60616.5,60625.0,60595.3,60606.4,362.116],[1728518400000,60606.3,60669.0,60572.9,60572.9,1013.397],[1728518700000,60573.0,60591.5,60513.0,60523.0,607.555],[1728519000000,60522.9,60597.2,60460.0,60588.1,1207.078],[1728519300000,60588.3,60614.0,60434.0,60465.2,634.309],[1728519600000,60465.1,60498.0,60433.5,60474.2,705.912],[1728519900000,60474.1,60477.7,60309.0,60473.0,1818.969],[1728520200000,60472.9,60561.2,60422.2,60440.6,825.652],[1728520500000,60440.9,60504.6,60342.0,60416.9,783.205],[1728520800000,60416.9,60453.8,60374.0,60443.9,679.322],[1728521100000,60444.0,60506.0,60375.0,60501.3,663.244],[1728521400000,60501.4,60535.4,60485.9,60494.6,542.718],[1728521700000,60494.5,60494.6,60407.0,60415.6,523.472],[1728522000000,60415.6,60547.0,60406.0,60532.5,644.619],[1728522300000,60532.5,60568.6,60520.3,60540.1,563.143],[1728522600000,60540.0,60597.0,60490.0,60563.9,428.069],[1728522900000,60563.9,60649.1,60563.9,60621.6,629.182],[1728523200000,60621.6,60655.4,60580.0,60647.2,451.219],[1728523500000,60647.3,60650.0,60530.0,60586.8,541.491],[1728523800000,60586.8,60696.0,60577.0,60692.1,450.306],[1728524100000,60692.2,60777.0,60652.9,60747.8,995.198],[1728524400000,60747.9,60777.0,60706.4,60773.0,646.536],[1728524700000,60773.0,60819.1,60726.1,60783.6,745.424],[1728525000000,60783.5,60828.0,60736.1,60756.7,751.483],[1728525300000,60756.6,60796.7,60721.0,60774.2,431.549],[1728525600000,60774.2,60862.0,60757.9,60848.3,477.712],[1728525900000,60848.2,60848.3,60750.0,60803.9,379.872],[1728526200000,60803.9,60821.1,60677.6,60709.9,373.714],[1728526500000,60709.9,60822.8,60709.9,60804.9,348.362],[1728526800000,60804.9,60860.0,60789.5,60846.1,376.997],[1728527100000,60846.1,60860.0,60800.0,60836.1,341.611],[1728527400000,60836.1,60895.4,60830.8,60883.3,707.185],[1728527700000,60883.2,60912.7,60850.0,60874.0,385.731],[1728528000000,60874.0,60886.9,60858.1,60876.0,163.617],[1728528300000,60876.0,60910.8,60800.0,60807.0,464.26],[1728528600000,60807.1,60867.6,60807.0,60855.0,242.429],[1728528900000,60855.0,60893.3,60850.4,60851.5,379.342],[1728529200000,60851.6,60865.1,60817.2,60846.1,280.782],[1728529500000,60846.1,60850.0,60792.2,60816.3,314.945],[1728529800000,60816.4,60881.6,60816.4,60881.6,175.063],[1728530100000,60881.5,60912.1,60869.5,60912.0,490.937],[1728530400000,60912.0,60915.2,60891.0,60896.8,345.926],[1728530700000,60896.7,60910.0,60885.0,60905.2,228.56],[1728531000000,60905.2,60920.0,60905.1,60915.1,251.223],[1728531300000,60915.0,60930.0,60907.3,60907.3,436.125],[1728531600000,60907.3,60914.0,60860.0,60887.2,372.294],[1728531900000,60887.3,60919.8,60887.2,60896.7,212.775],[1728532200000,60896.7,60900.0,60861.9,60882.5,177.36],[1728532500000,60882.4,60882.4,60829.6,60838.7,290.343],[1728532800000,60838.7,60858.0,60828.4,60854.2,239.141],[1728533100000,60854.2,60882.6,60837.9,60837.9,169.487],[1728533400000,60837.9,60838.0,60798.8,60810.0,435.415],[1728533700000,60810.0,60840.0,60782.5,60797.7,419.469],[1728534000000,60797.6,60852.0,60792.0,60848.1,293.48],[1728534300000,60848.1,60903.9,60848.1,60903.8,262.527],[1728534600000,60903.8,60916.0,60890.9,60897.0,179.335],[1728534900000,60897.1,60897.1,60865.4,60868.6,114.941],[1728535200000,60868.7,60895.3,60868.6,60893.8,153.777],[1728535500000,60893.9,60934.8,60877.0,60913.0,398.129],[1728535800000,60912.6,60912.6,60872.0,60878.3,211.971],[1728536100000,60878.3,60885.9,60837.2,60837.2,188.471],[1728536400000,60837.2,60883.2,60835.0,60835.0,198.598],[1728536700000,60835.1,60849.8,60816.8,60816.9,227.817],[1728537000000,60816.8,60844.9,60810.0,60844.9,187.804],[1728537300000,60844.8,60844.8,60814.9,60835.4,148.08],[1728537600000,60835.4,60845.0,60809.0,60845.0,203.58],[1728537900000,60845.0,60861.0,60844.9,60861.0,106.19],[1728538200000,60861.0,60876.5,60832.5,60843.1,146.85],[1728538500000,60843.1,60897.2,60843.1,60897.1,257.671],[1728538800000,60897.2,60913.9,60885.0,60900.4,139.941],[1728539100000,60900.3,60989.0,60900.3,60985.4,797.287],[1728539400000,60985.4,61031.8,60971.2,60987.0,855.256],[1728539700000,60987.0,60987.0,60882.5,60909.0,479.974],[1728540000000,60909.0,60945.5,60866.7,60882.4,373.075],[1728540300000,60882.3,60948.8,60862.6,60948.8,235.682],[1728540600000,60948.8,60985.4,60943.4,60972.0,231.686],[1728540900000,60972.0,61057.7,60970.6,61012.5,902.897],[1728541200000,61012.6,61014.1,60970.5,60980.0,267.083],[1728541500000,60980.0,61033.0,60973.8,61030.1,220.778],[1728541800000,61030.1,61070.0,61027.0,61064.1,569.537],[1728542100000,61064.1,61076.1,61050.0,61057.6,302.862],[1728542400000,61057.6,61057.7,61027.0,61034.2,244.885],[1728542700000,61034.2,61060.0,61002.1,61015.8,286.944],[1728543000000,61015.8,61080.0,61010.7,61065.9,250.676],[1728543300000,61066.0,61128.1,61043.9,61110.0,670.752],[1728543600000,61110.0,61110.1,61065.2,61069.6,296.131],[1728543900000,61069.6,61097.0,61043.0,61052.5,202.774],[1728544200000,61052.5,61110.0,61052.5,61103.4,170.317],[1728544500000,61103.5,61117.2,61044.2,61044.2,270.935],[1728544800000,61044.2,61066.3,61008.3,61018.7,209.812],[1728545100000,61018.6,61036.0,60981.8,60981.9,370.496],[1728545400000,60981.9,60982.6,60939.3,60961.1,733.729],[1728545700000,60961.2,60964.4,60934.5,60936.0,429.53],[1728546000000,60936.1,60970.0,60907.0,60921.4,451.267],[1728546300000,60921.4,60956.7,60921.3,60955.9,301.942],[1728546600000,60956.0,60956.0,60906.0,60906.0,369.544],[1728546900000,60906.1,60925.8,60871.0,60871.0,648.772],[1728547200000,60871.1,60923.9,60871.0,60907.0,375.841],[1728547500000,60907.0,60907.1,60838.4,60869.9,335.553],[1728547800000,60869.9,60888.6,60826.0,60866.1,439.879],[1728548100000,60866.0,60892.8,60841.7,60892.8,250.371],[1728548400000,60892.8,60969.5,60892.2,60969.5,430.021],[1728548700000,60969.5,61043.6,60952.6,61034.6,588.018],[1728549000000,61034.5,61034.6,60940.5,60947.6,385.048],[1728549300000,60947.5,60984.0,60885.1,60885.1,340.606],[1728549600000,60885.1,60919.8,60881.6,60901.5,255.565],[1728549900000,60901.5,60918.0,60800.9,60834.2,705.694],[1728550200000,60834.3,60881.1,60788.9,60806.2,1264.306],[1728550500000,60806.3,60840.0,60768.6,60796.6,503.624],[1728550800000,60796.6,60863.0,60785.1,60804.1,710.539],[1728551100000,60804.0,60818.6,60769.2,60779.3,701.346],[1728551400000,60779.3,60800.0,60759.9,60779.0,623.273],[1728551700000,60779.0,60842.0,60755.0,60827.2,588.69],[1728552000000,60827.1,60827.2,60723.0,60729.9,594.529],[1728552300000,60729.9,60763.4,60600.0,60638.1,1842.93],[1728552600000,60638.0,60830.0,60632.3,60816.1,1252.541],[1728552900000,60816.1,60939.6,60797.1,60900.4,824.149],[1728553200000,60900.5,60922.6,60880.0,60890.8,413.971],[1728553500000,60890.8,60910.0,60865.2,60886.8,323.725],[1728553800000,60886.9,60959.9,60880.5,60900.0,719.979],[1728554100000,60900.0,60914.6,60889.8,60906.9,188.977],[1728554400000,60906.9,61008.8,60903.8,60995.2,761.683],[1728554700000,60995.2,61045.3,60952.5,60956.9,657.322],[1728555000000,60956.8,60999.0,60946.7,60954.9,202.428],[1728555300000,60955.0,61098.3,60948.3,61098.0,849.345],[1728555600000,61097.9,61098.0,61032.1,61084.4,491.758],[1728555900000,61084.1,61098.0,61068.3,61074.9,348.932],[1728556200000,61075.0,61101.9,61050.0,61072.9,343.724],[1728556500000,61072.9,61188.0,61039.0,61150.8,1377.55],[1728556800000,61150.9,61156.6,61084.0,61084.0,575.113],[1728557100000,61084.1,61087.6,61039.5,61055.8,278.119],[1728557400000,61055.8,61122.9,61002.6,61017.9,630.21],[1728557700000,61017.9,61070.7,61017.9,61048.1,303.775],[1728558000000,61048.2,61076.0,61025.0,61044.9,136.881],[1728558300000,61044.8,61090.9,61040.2,61071.8,144.089],[1728558600000,61071.7,61113.5,61068.0,61110.0,173.709],[1728558900000,61110.0,61150.0,61087.5,61143.5,309.912],[1728559200000,61143.5,61184.4,61131.4,61131.6,431.958],[1728559500000,61131.7,61181.1,61129.1,61168.8,278.71],[1728559800000,61168.8,61275.0,61128.3,61139.3,1964.973],[1728560100000,61139.2,61260.3,61113.1,61238.5,752.744],[1728560400000,61238.5,61260.0,61222.4,61245.6,387.807],[1728560700000,61245.7,61245.7,61202.8,61210.7,333.271],[1728561000000,61210.7,61297.0,61200.0,61242.5,844.284],[1728561300000,61242.6,61264.8,61220.4,61235.9,398.951],[1728561600000,61235.9,61293.9,61183.9,61214.9,768.258],[1728561900000,61214.9,61264.6,61184.3,61251.4,637.817],[1728562200000,61251.4,61275.0,61213.7,61270.4,333.509],[1728562500000,61270.4,61294.7,61201.7,61208.3,389.395],[1728562800000,61208.2,61265.1,61154.4,61215.8,781.433],[1728563100000,61215.8,61266.4,61184.1,61240.5,613.045],[1728563400000,61240.6,61282.0,60866.0,60958.4,8206.164],[1728563700000,60958.4,60970.0,60801.0,60827.9,2357.978],[1728564000000,60827.8,60936.3,60731.5,60930.0,3014.578],[1728564300000,60929.9,60988.8,60873.0,60895.0,1367.521],[1728564600000,60895.0,60955.0,60823.0,60940.5,697.947],[1728564900000,60940.5,61031.0,60904.9,60934.0,1477.592],[1728565200000,60934.0,61012.0,60881.3,60999.0,1145.782],[1728565500000,60999.1,61047.8,60911.2,60953.7,1035.628],[1728565800000,60953.6,61035.0,60901.0,60998.8,1246.95],[1728566100000,60998.8,61127.2,60998.8,61109.7,1432.767],[1728566400000,61109.7,61230.8,61105.3,61230.0,1314.342],[1728566700000,61230.0,61230.0,61079.4,61120.4,868.239],[1728567000000,61120.3,61125.8,60920.4,60930.0,1873.358],[1728567300000,60930.0,60983.2,60871.0,60937.3,1529.014],[1728567600000,60937.4,60946.4,60807.0,60853.0,986.083],[1728567900000,60852.9,60852.9,60600.0,60683.0,3173.175],[1728568200000,60682.9,60738.8,60610.1,60728.6,1733.701],[1728568500000,60728.7,61027.3,60713.3,60910.2,2479.859],[1728568800000,60910.2,61027.9,60888.0,60893.4,1443.666],[1728569100000,60893.4,60917.0,60738.8,60853.0,1642.362],[1728569400000,60853.2,60986.7,60852.1,60874.8,1108.887],[1728569700000,60874.9,60946.0,60788.3,60794.0,826.452],[1728570000000,60794.0,60826.5,60675.0,60686.4,1541.803],[1728570300000,60686.3,60746.6,60638.8,60726.3,1291.771],[1728570600000,60726.3,60752.4,60550.2,60587.8,1706.548],[1728570900000,60587.8,60650.0,60500.0,60608.4,1677.019],[1728571200000,60608.4,60621.4,60512.1,60560.0,1152.61],[1728571500000,60560.1,60656.8,60533.4,60608.2,970.937],[1728571800000,60608.2,60690.0,60545.5,60560.1,730.341],[1728572100000,60560.1,60656.7,60556.3,60573.7,669.73],[1728572400000,60573.7,60619.0,60414.0,60603.8,2291.744],[1728572700000,60603.9,60744.9,60577.7,60717.8,1390.451],[1728573000000,60717.7,60740.0,60651.0,60732.3,812.548],[1728573300000,60732.4,60743.0,60606.3,60665.9,736.926],[1728573600000,60665.9,60702.6,60491.2,60537.4,1749.622],[1728573900000,60537.1,60554.8,60458.0,60470.8,799.395],[1728574200000,60470.8,60550.2,60426.7,60525.0,992.611],[1728574500000,60524.9,60566.0,60463.2,60564.9,427.068],[1728574800000,60564.9,60621.0,60520.0,60614.9,604.288],[1728575100000,60614.9,60630.0,60553.5,60609.1,450.14],[1728575400000,60609.2,60748.4,60608.1,60700.1,1375.428],[1728575700000,60700.2,60798.8,60700.0,60769.9,1251.894],[1728576000000,60770.0,61020.0,60767.0,60920.9,3045.876],[1728576300000,60921.0,60950.0,60750.0,60750.1,1749.295],[1728576600000,60750.0,60783.2,60660.2,60731.0,1059.386],[1728576900000,60731.0,60767.5,60700.0,60714.9,619.493],[1728577200000,60714.9,60793.0,60670.0,60684.0,551.311],[1728577500000,60683.9,60710.0,60494.7,60534.0,1211.107],[1728577800000,60534.1,60554.5,60441.4,60554.5,1768.599],[1728578100000,60554.5,60590.0,60508.0,60522.1,614.365],[1728578400000,60522.1,60577.6,60455.0,60492.3,909.646],[1728578700000,60492.4,60518.4,60439.6,60440.0,708.889],[1728579000000,60439.9,60511.7,60324.0,60372.0,1681.258],[1728579300000,60372.1,60402.8,60228.0,60277.7,1886.27],[1728579600000,60277.7,60444.7,60277.7,60349.6,1746.296],[1728579900000,60349.5,60349.5,60015.0,60018.0,5393.741],[1728580200000,60017.9,60218.9,59934.0,60165.0,4574.505],[1728580500000,60165.0,60213.0,60049.1,60066.1,1482.734],[1728580800000,60066.6,60197.3,60066.6,60197.2,920.339],[1728581100000,60197.3,60305.7,60188.1,60224.9,1463.818],[1728581400000,60224.9,60301.7,60133.0,60174.7,733.513],[1728581700000,60174.6,60212.6,60122.4,60127.8,894.689],[1728582000000,60127.8,60198.0,60100.1,60185.0,651.597],[1728582300000,60184.9,60215.0,60020.1,60026.1,1079.261],[1728582600000,60026.2,60065.5,59610.0,59650.0,8602.373],[1728582900000,59649.9,59704.9,59538.5,59589.0,5687.907],[1728583200000,59589.0,59591.1,59231.8,59246.3,6540.816],[1728583500000,59244.6,59331.5,58900.2,58912.1,9341.741],[1728583800000,58912.1,59246.7,58900.0,59139.5,6649.186],[1728584100000,59139.5,59181.0,59000.1,59093.3,2316.061],[1728584400000,59093.2,59099.9,58920.0,59019.2,2297.394],[1728584700000,59019.1,59053.9,58924.6,59049.2,1776.525],[1728585000000,59049.1,59300.0,58940.0,59300.0,3623.462],[1728585300000,59299.9,59347.0,59130.0,59238.8,3286.183],[1728585600000,59238.7,59249.0,59082.0,59207.5,1075.582],[1728585900000,59207.6,59256.3,59156.8,59217.0,742.474],[1728586200000,59217.0,59320.5,59133.7,59320.5,951.854],[1728586500000,59320.4,59484.3,59317.8,59468.5,2273.257],[1728586800000,59468.5,59529.3,59421.2,59492.2,1317.97],[1728587100000,59492.6,59503.5,59342.5,59382.0,1014.428],[1728587400000,59382.0,59432.0,59333.0,59392.5,630.178],[1728587700000,59392.8,59458.1,59325.0,59433.8,844.047],[1728588000000,59433.8,59480.0,59374.1,59403.3,779.942],[1728588300000,59403.3,59510.0,59391.6,59508.0,498.286],[1728588600000,59508.0,59600.0,59492.7,59559.9,1271.847],[1728588900000,59559.9,59667.0,59556.0,59660.2,968.462],[1728589200000,59660.1,59670.0,59590.8,59654.4,621.98],[1728589500000,59654.3,59670.0,59621.5,59646.3,493.64],[1728589800000,59646.4,59697.9,59600.1,59670.4,782.157],[1728590100000,59670.1,59736.4,59644.2,59696.9,845.356],[1728590400000,59696.9,59747.9,59620.0,59727.1,793.056],[1728590700000,59727.1,59898.6,59713.5,59896.7,1397.065],[1728591000000,59896.8,59957.1,59780.3,59945.0,1111.82],[1728591300000,59945.0,59998.9,59616.4,59716.1,2740.069],[1728591600000,59716.1,59729.5,59627.7,59627.7,598.79],[1728591900000,59627.7,59677.1,59621.5,59653.8,448.87],[1728592200000,59653.8,59688.0,59560.5,59566.3,520.094],[1728592500000,59566.4,59639.0,59550.0,59618.9,568.634],[1728592800000,59618.9,59726.2,59592.4,59707.2,648.75],[1728593100000,59707.1,59770.0,59695.2,59731.0,331.565],[1728593400000,59731.0,59779.9,59710.4,59739.3,435.495],[1728593700000,59739.4,59771.4,59685.2,59771.4,450.962],[1728594000000,59771.4,59772.4,59672.0,59692.5,290.106],[1728594300000,59692.6,59723.8,59662.7,59662.7,180.932],[1728594600000,59662.6,59750.7,59660.0,59692.3,735.491],[1728594900000,59692.2,59778.0,59692.2,59744.1,316.359],[1728595200000,59744.1,59826.0,59744.0,59825.7,309.712],[1728595500000,59825.7,59889.0,59822.2,59888.9,317.632],[1728595800000,59889.0,59970.0,59875.4,59915.0,629.17],[1728596100000,59915.0,59943.2,59824.4,59858.1,502.98],[1728596400000,59858.1,59871.5,59827.6,59834.0,299.202],[1728596700000,59834.0,59950.0,59828.5,59927.6,510.194],[1728597000000,59927.6,59999.7,59927.5,59996.6,833.02],[1728597300000,59996.6,60174.0,59993.5,60172.5,1909.805],[1728597600000,60172.4,60180.0,60047.1,60057.0,977.508],[1728597900000,60057.1,60069.6,59990.2,60051.5,895.596],[1728598200000,60051.4,60051.5,59923.0,59945.8,582.046],[1728598500000,59945.9,59993.2,59918.4,59988.2,316.313],[1728598800000,59988.2,60050.4,59976.0,60040.1,426.8],[1728599100000,60040.1,60100.0,60030.0,60092.1,322.172],[1728599400000,60092.2,60132.4,60067.5,60107.9,598.275],[1728599700000,60107.8,60191.9,60107.8,60168.0,467.633],[1728600000000,60167.9,60220.0,60144.5,60211.2,455.933],[1728600300000,60211.2,60222.0,60161.5,60161.5,356.988],[1728600600000,60161.6,60186.0,60125.0,60176.3,316.987],[1728600900000,60176.3,60176.4,60120.0,60120.8,357.558],[1728601200000,60120.9,60171.4,60120.0,60171.3,238.06],[1728601500000,60171.4,60210.0,60171.3,60204.5,382.255],[1728601800000,60204.5,60250.0,60193.0,60239.9,315.755],[1728602100000,60239.9,60270.2,60223.5,60270.2,283.364],[1728602400000,60270.2,60280.0,60249.9,60257.9,338.686],[1728602700000,60258.0,60288.0,60199.0,60240.1,403.614],[1728603000000,60240.2,60276.3,60235.5,60235.5,296.657],[1728603300000,60235.5,60263.7,60206.0,60233.1,223.867],[1728603600000,60233.1,60255.0,60199.9,60219.9,270.885],[1728603900000,60220.0,60225.0,60172.4,60198.1,381.842],[1728604200000,60198.2,60252.3,60151.7,60252.3,373.769],[1728604500000,60252.3,60295.7,60252.2,60293.2,433.908],[1728604800000,60293.3,60293.3,60238.8,60248.3,477.701],[1728605100000,60248.4,60300.0,60229.2,60297.7,1015.459],[1728605400000,60297.8,60330.0,60278.8,60313.0,1053.134],[1728605700000,60313.0,60323.5,60257.9,60266.7,423.112],[1728606000000,60266.7,60283.0,60238.5,60252.4,392.575],[1728606300000,60252.5,60252.5,60166.0,60177.6,573.321],[1728606600000,60177.7,60228.8,60132.5,60192.7,644.574],[1728606900000,60192.6,60242.7,60177.5,60242.6,299.48],[1728607200000,60242.7,60265.4,60228.6,60262.4,215.576],[1728607500000,60262.4,60265.4,60208.9,60226.0,266.658],[1728607800000,60225.9,60271.3,60222.9,60243.9,344.265],[1728608100000,60243.9,60252.1,60159.9,60160.0,380.376],[1728608400000,60160.0,60203.7,60102.1,60158.0,764.931],[1728608700000,60158.0,60162.3,60076.9,60108.1,588.692],[1728609000000,60108.1,60159.0,60100.0,60113.9,280.132],[1728609300000,60113.8,60191.5,60113.8,60158.9,374.408],[1728609600000,60158.9,60196.7,60146.4,60171.6,208.539],[1728609900000,60171.6,60185.0,60111.1,60111.2,202.731],[1728610200000,60111.2,60124.0,60070.5,60080.3,323.442],[1728610500000,60080.3,60131.8,60057.8,60131.8,369.662],[1728610800000,60131.8,60166.6,60131.7,60140.6,148.732],[1728611100000,60140.6,60292.8,60140.6,60240.6,619.274],[1728611400000,60240.5,60488.1,60236.4,60458.4,2328.529],[1728611700000,60458.5,60749.9,60458.4,60543.7,3811.293],[1728612000000,60543.7,60571.1,60430.0,60430.1,1246.678],[1728612300000,60430.0,60458.3,60380.1,60401.5,669.983],[1728612600000,60401.4,60441.7,60325.5,60372.6,643.375],[1728612900000,60372.6,60488.2,60372.6,60487.7,568.627],[1728613200000,60487.8,60487.8,60411.9,60446.1,361.37],[1728613500000,60446.1,60452.0,60421.8,60427.9,207.577],[1728613800000,60427.9,60456.0,60427.8,60447.1,274.606],[1728614100000,60447.1,60469.8,60430.0,60442.9,403.51],[1728614400000,60442.9,60469.8,60442.0,60464.2,256.064],[1728614700000,60464.1,60488.2,60463.3,60486.2,371.644],[1728615000000,60486.1,60638.3,60485.8,60514.4,1157.407],[1728615300000,60514.5,60544.6,60514.4,60520.6,217.546],[1728615600000,60520.7,60598.7,60520.6,60564.0,357.857],[1728615900000,60564.0,60677.5,60564.0,60656.7,645.757],[1728616200000,60656.6,60674.0,60614.6,60631.5,320.88],[1728616500000,60631.5,60631.6,60548.3,60581.1,448.394],[1728616800000,60581.1,60630.0,60574.3,60601.4,249.776],[1728617100000,60601.4,60650.8,60601.0,60650.8,289.302],[1728617400000,60650.8,60654.4,60568.0,60600.0,234.358],[1728617700000,60600.0,60620.0,60591.0,60602.5,188.575],[1728618000000,60602.5,60660.0,60576.4,60596.7,386.792],[1728618300000,60596.7,60644.3,60580.8,60639.9,380.589],[1728618600000,60639.8,60670.7,60602.9,60611.6,435.538],[1728618900000,60611.6,60623.5,60572.6,60572.6,163.257],[1728619200000,60572.6,60671.0,60562.8,60654.5,464.526],[1728619500000,60654.5,60689.2,60613.5,60629.3,392.073],[1728619800000,60629.3,60646.9,60615.0,60636.6,221.706],[1728620100000,60636.6,60637.7,60573.6,60612.5,333.624],[1728620400000,60612.5,60612.7,60605.3,60612.6,173.397],[1728620700000,60612.6,60612.7,60571.5,60574.6,291.778],[1728621000000,60574.6,60612.7,60548.9,60548.9,427.041],[1728621300000,60548.9,60560.0,60541.6,60551.2,290.325],[1728621600000,60551.1,60597.3,60551.1,60584.5,698.773],[1728621900000,60584.6,60596.6,60570.0,60588.9,352.972],[1728622200000,60588.9,60649.1,60588.9,60627.0,353.158],[1728622500000,60627.0,60676.5,60619.9,60676.3,305.925],[1728622800000,60676.2,60740.0,60668.2,60715.4,712.115],[1728623100000,60715.4,60729.6,60680.0,60686.5,472.807],[1728623400000,60686.4,60688.0,60633.1,60633.1,342.273],[1728623700000,60633.1,60700.0,60633.1,60655.7,368.959],[1728624000000,60655.8,60655.8,60600.0,60611.3,226.103],[1728624300000,60611.4,60611.4,60562.6,60588.2,400.069],[1728624600000,60588.2,60609.8,60574.9,60602.9,265.508],[1728624900000,60602.9,60620.5,60590.0,60604.1,163.945],[1728625200000,60604.0,60625.6,60604.0,60605.0,203.894],[1728625500000,60605.0,60605.1,60561.4,60568.1,210.074],[1728625800000,60568.0,60589.8,60565.3,60589.3,237.387],[1728626100000,60589.2,60642.3,60565.0,60565.0,388.948],[1728626400000,60565.0,60604.4,60565.0,60601.6,270.032],[1728626700000,60601.6,60615.9,60574.8,60575.5,175.862],[1728627000000,60575.6,60597.0,60575.5,60580.2,104.287],[1728627300000,60580.0,60615.2,60575.6,60607.2,244.245],[1728627600000,60607.2,60641.2,60581.5,60639.8,190.193],[1728627900000,60639.8,60736.0,60639.8,60711.9,691.25],[1728628200000,60711.9,60763.1,60683.4,60752.0,460.126],[1728628500000,60751.9,60880.0,60751.9,60853.5,1896.41],[1728628800000,60853.5,60893.4,60819.9,60838.7,1071.195],[1728629100000,60838.7,60848.5,60796.5,60814.6,387.373],[1728629400000,60814.6,60852.0,60775.2,60799.8,435.331],[1728629700000,60799.8,60800.0,60760.1,60763.3,338.757],[1728630000000,60763.3,60818.8,60736.0,60818.8,419.606],[1728630300000,60818.8,60856.0,60772.4,60856.0,468.139],[1728630600000,60856.0,60880.0,60810.0,60828.6,446.667],[1728630900000,60828.6,60832.1,60770.0,60791.6,328.132],[1728631200000,60791.6,60815.9,60756.3,60757.0,300.214],[1728631500000,60757.0,60793.1,60752.7,60773.0,186.096],[1728631800000,60772.9,60779.6,60735.1,60735.2,239.859],[1728632100000,60735.1,60787.7,60735.1,60763.3,345.064],[1728632400000,60763.2,60790.0,60700.0,60709.6,385.101],[1728632700000,60709.6,60734.2,60655.2,60655.2,605.625],[1728633000000,60655.0,60672.4,60633.2,60640.0,449.636],[1728633300000,60640.0,60659.6,60626.2,60643.3,433.966],[1728633600000,60643.2,60708.0,60627.6,60700.4,636.429],[1728633900000,60700.5,60707.6,60690.0,60700.5,194.504],[1728634200000,60700.4,60700.5,60671.9,60672.8,225.35],[1728634500000,60672.8,60778.0,60672.7,60760.9,365.692],[1728634800000,60760.9,60760.9,60710.0,60725.1,226.249],[1728635100000,60725.1,60725.1,60687.1,60688.6,164.836],[1728635400000,60688.7,60699.0,60670.0,60670.0,171.4],[1728635700000,60670.0,60692.3,60642.9,60644.0,231.786],[1728636000000,60644.0,60654.3,60618.4,60654.3,419.628],[1728636300000,60654.2,60687.7,60645.5,60648.8,241.518],[1728636600000,60648.9,60670.0,60635.0,60656.9,218.214],[1728636900000,60656.8,60672.1,60631.1,60631.6,389.431],[1728637200000,60631.7,60698.9,60618.5,60677.6,479.556],[1728637500000,60677.6,60733.0,60670.6,60733.0,227.653],[1728637800000,60732.9,60876.2,60732.9,60873.5,1091.318],[1728638100000,60873.5,60957.8,60820.3,60853.1,1942.406],[1728638400000,60853.1,60855.5,60807.0,60815.5,419.829],[1728638700000,60815.5,60839.8,60798.8,60800.1,251.921],[1728639000000,60800.1,60859.7,60800.0,60825.2,400.365],[1728639300000,60825.2,60825.2,60785.9,60792.9,333.72],[1728639600000,60792.8,60833.2,60792.8,60831.1,216.401],[1728639900000,60831.1,60900.0,60831.0,60900.0,425.714],[1728640200000,60900.0,61082.9,60899.9,61049.0,3074.633],[1728640500000,61049.0,61060.8,60981.3,61047.3,950.333],[1728640800000,61047.3,61156.9,61038.1,61156.7,1939.222],[1728641100000,61156.7,61200.0,61078.7,61086.1,1772.119],[1728641400000,61086.1,61137.5,61051.6,61062.7,699.844],[1728641700000,61062.6,61213.0,61062.6,61196.2,1367.827],[1728642000000,61196.1,61196.2,61060.0,61081.7,896.524],[1728642300000,61081.8,61081.8,60978.6,60987.0,1317.127],[1728642600000,60987.0,61024.8,60962.1,61021.1,617.565],[1728642900000,61021.1,61083.2,61003.9,61009.7,618.846],[1728643200000,61009.8,61064.9,61000.0,61000.0,415.543],[1728643500000,61000.0,61059.9,60982.1,61036.1,274.461],[1728643800000,61036.1,61108.0,60998.9,61100.0,493.05],[1728644100000,61100.0,61153.8,61099.9,61124.9,501.052],[1728644400000,61124.9,61162.0,61112.7,61112.7,539.746],[1728644700000,61112.6,61112.7,61069.5,61070.8,315.833],[1728645000000,61070.8,61080.0,61042.9,61053.0,257.382],[1728645300000,61053.1,61091.3,61046.4,61073.0,257.402],[1728645600000,61072.9,61138.7,61058.1,61103.9,391.656],[1728645900000,61104.0,61115.6,61060.2,61064.6,228.181],[1728646200000,61064.7,61176.0,61064.6,61126.8,673.297],[1728646500000,61126.8,61185.0,61116.3,61162.3,365.515],[1728646800000,61162.2,61163.0,61126.4,61139.0,160.52],[1728647100000,61139.0,61187.9,61138.9,61187.9,342.69],[1728647400000,61187.9,61228.9,61187.0,61210.0,768.544],[1728647700000,61210.0,61210.1,61125.0,61140.0,490.619],[1728648000000,61140.1,61174.8,61091.8,61147.3,608.113],[1728648300000,61147.3,61240.0,61135.1,61205.9,543.677],[1728648600000,61206.0,61280.0,61165.7,61180.1,1004.569],[1728648900000,61180.1,61185.9,61130.0,61168.8,476.119],[1728649200000,61168.7,61212.3,61125.0,61150.7,461.832],[1728649500000,61150.8,61250.0,61150.7,61236.9,514.425],[1728649800000,61236.9,61461.8,61236.9,61382.5,5065.325],[1728650100000,61382.4,61413.3,61251.6,61251.7,1132.935],[1728650400000,61251.6,61251.7,61125.0,61167.1,1590.939],[1728650700000,61167.2,61259.8,61145.0,61233.8,911.099],[1728651000000,61233.8,61295.8,61219.1,61295.6,492.602],[1728651300000,61295.7,61360.0,61260.2,61349.9,708.799],[1728651600000,61349.9,61384.6,61287.4,61339.5,849.974],[1728651900000,61339.6,61367.8,61309.6,61341.5,428.317],[1728652200000,61341.6,61344.5,61247.2,61267.8,498.378],[1728652500000,61267.7,61316.7,61150.3,61186.3,1008.162],[1728652800000,61186.7,61350.0,61170.0,61339.0,790.112],[1728653100000,61338.9,61416.0,61320.0,61393.2,804.439],[1728653400000,61393.1,61732.2,61384.8,61668.6,6594.608],[1728653700000,61668.6,61672.8,61488.2,61497.1,3045.303],[1728654000000,61497.2,61573.2,61423.8,61466.0,1801.485],[1728654300000,61466.0,61586.0,61422.6,61580.0,1273.379],[1728654600000,61579.9,61768.0,61565.8,61697.8,3014.569],[1728654900000,61697.8,61850.0,61628.1,61649.9,2615.479],[1728655200000,61649.9,61800.0,61642.3,61733.2,1827.711],[1728655500000,61733.2,61910.0,61695.6,61738.9,4032.122],[1728655800000,61739.0,61900.0,61710.7,61890.0,2444.453],[1728656100000,61889.4,61924.3,61742.2,61816.6,2743.685],[1728656400000,61816.5,61874.0,61741.0,61780.0,1507.24],[1728656700000,61780.1,61847.0,61738.0,61738.0,923.616],[1728657000000,61738.1,61843.7,61716.0,61796.9,1025.448],[1728657300000,61796.9,61862.8,61752.1,61795.6,1109.53],[1728657600000,61795.6,61857.8,61722.2,61722.3,1212.352],[1728657900000,61722.3,61732.5,61592.0,61692.5,1966.0],[1728658200000,61692.4,61823.5,61674.1,61748.9,1533.737],[1728658500000,61749.0,61808.5,61684.6,61717.9,1215.938],[1728658800000,61717.9,61849.0,61717.8,61833.0,816.451],[1728659100000,61833.1,61950.0,61827.2,61948.0,2516.713],[1728659400000,61948.0,62199.0,61948.0,62181.0,6699.436],[1728659700000,62181.1,62279.9,62142.5,62155.6,5284.758],[1728660000000,62155.7,62220.0,62025.0,62032.0,2389.807],[1728660300000,62032.1,62182.9,62023.0,62130.1,1360.732],[1728660600000,62130.2,62145.9,61936.8,61953.3,1437.451],[1728660900000,61953.4,62029.7,61940.7,61960.2,1206.007],[1728661200000,61960.2,62053.5,61960.2,62000.3,502.473],[1728661500000,62000.4,62153.8,62000.4,62120.0,917.757],[1728661800000,62120.0,62266.7,62112.7,62260.4,1014.0],[1728662100000,62260.5,62432.6,62215.4,62218.0,5883.277],[1728662400000,62218.0,62399.9,62210.0,62216.4,2965.182],[1728662700000,62216.3,62289.9,62176.5,62261.4,1620.349],[1728663000000,62261.4,62274.5,62168.2,62178.9,757.705],[1728663300000,62178.9,62250.0,62139.1,62143.1,810.473],[1728663600000,62143.2,62196.0,62134.0,62170.1,726.363],[1728663900000,62170.1,62333.0,62160.3,62241.5,2250.2],[1728664200000,62241.6,62367.0,62219.4,62299.8,1481.962],[1728664500000,62299.9,62346.2,62239.5,62317.6,1588.974],[1728664800000,62317.5,62396.0,62300.7,62376.1,1064.632],[1728665100000,62376.1,62400.0,62180.0,62220.0,3021.284],[1728665400000,62220.0,62220.0,62100.0,62100.0,2445.054],[1728665700000,62100.1,62246.0,62080.1,62229.1,766.995],[1728666000000,62229.1,62266.0,62177.9,62179.6,468.539],[1728666300000,62179.6,62245.5,62178.4,62223.5,525.919],[1728666600000,62223.4,62243.1,62143.7,62154.3,549.327],[1728666900000,62154.3,62181.7,62125.0,62178.7,651.797],[1728667200000,62178.7,62313.4,62178.6,62310.0,858.34],[1728667500000,62309.9,62345.4,62290.1,62337.0,587.426],[1728667800000,62337.1,62691.8,62334.0,62653.0,6561.976],[1728668100000,62653.1,62770.1,62568.3,62578.7,4052.313],[1728668400000,62578.7,62828.0,62565.3,62699.1,3359.197],[1728668700000,62699.2,62774.9,62656.8,62699.9,1209.301],[1728669000000,62700.0,62866.3,62683.0,62808.3,1621.432],[1728669300000,62808.3,62915.0,62808.2,62880.0,2410.718],[1728669600000,62879.9,62945.0,62771.2,62840.0,2101.109],[1728669900000,62839.9,62875.2,62771.8,62774.1,981.516],[1728670200000,62774.2,62832.0,62714.1,62746.1,1060.516],[1728670500000,62746.1,62800.0,62726.0,62776.2,879.18],[1728670800000,62776.2,62796.9,62673.8,62698.9,873.395],[1728671100000,62698.8,62800.0,62692.6,62704.1,780.178],[1728671400000,62704.2,62790.0,62704.2,62764.3,575.889],[1728671700000,62764.3,62807.5,62727.8,62800.0,392.014],[1728672000000,62799.9,62870.0,62799.9,62848.2,855.654],[1728672300000,62848.3,62864.2,62765.5,62765.6,637.335],[1728672600000,62765.6,62855.9,62765.5,62841.4,421.262],[1728672900000,62841.4,62899.5,62841.3,62889.4,695.627],[1728673200000,62889.4,62920.2,62808.0,62916.7,946.955],[1728673500000,62916.8,63350.0,62916.2,63220.8,7338.792],[1728673800000,63220.8,63400.0,63200.0,63221.1,2843.928],[1728674100000,63221.2,63221.2,63135.8,63198.3,1343.411],[1728674400000,63198.2,63212.3,63010.4,63010.5,1382.665],[1728674700000,63010.5,63075.3,62964.4,63002.0,1294.921],[1728675000000,63002.0,63057.0,62772.0,62781.5,2710.948],[1728675300000,62781.4,62911.4,62781.4,62903.5,1585.051],[1728675600000,62903.5,62973.3,62897.5,62939.0,1203.064],[1728675900000,62939.1,63031.5,62901.0,62908.7,911.757],[1728676200000,62908.7,62948.6,62880.0,62928.8,593.242],[1728676500000,62928.8,63056.5,62883.2,63042.4,888.962],[1728676800000,63042.3,63055.7,62957.2,62994.2,772.644],[1728677100000,62994.2,63000.0,62921.0,62957.3,389.361],[1728677400000,62957.2,62968.3,62883.4,62890.8,475.028],[1728677700000,62890.9,62958.5,62890.8,62891.6,350.197],[1728678000000,62891.7,62956.6,62891.6,62952.1,225.684],[1728678300000,62952.1,62990.0,62952.0,62963.8,279.338],[1728678600000,62963.9,62987.9,62914.2,62987.8,325.959],[1728678900000,62987.8,63005.0,62950.8,62962.3,267.323],[1728679200000,62962.4,62985.0,62953.0,62969.9,209.352],[1728679500000,62969.8,62995.0,62935.0,62951.1,200.195],[1728679800000,62951.1,62990.0,62927.3,62927.4,215.493],[1728680100000,62927.3,63017.1,62927.3,62957.2,334.009],[1728680400000,62957.2,63029.4,62957.2,63024.9,527.067],[1728680700000,63025.0,63144.0,63012.6,63064.1,1057.298],[1728681000000,63064.1,63072.6,62991.6,63009.5,443.682],[1728681300000,63009.4,63023.4,62942.3,62955.3,410.98],[1728681600000,62955.3,63024.2,62945.0,63024.1,312.348],[1728681900000,63024.1,63040.0,62969.8,63005.0,447.234],[1728682200000,63005.0,63057.9,62990.0,63052.2,303.725],[1728682500000,63052.2,63052.3,62994.5,62994.5,176.266],[1728682800000,62994.4,63004.5,62943.6,62954.2,337.621],[1728683100000,62954.3,62971.0,62930.0,62945.6,216.449],[1728683400000,62945.7,62945.7,62921.0,62921.0,152.067],[1728683700000,62921.0,62921.0,62774.9,62817.6,1102.12],[1728684000000,62817.6,62888.0,62800.0,62817.3,607.393],[1728684300000,62817.3,62822.7,62720.2,62750.0,703.601],[1728684600000,62750.1,62792.4,62710.2,62742.3,487.813],[1728684900000,62742.3,62742.3,62549.3,62578.8,1884.26],[1728685200000,62578.7,62578.8,62477.7,62511.5,1410.721],[1728685500000,62511.6,62551.3,62444.0,62448.5,1009.87],[1728685800000,62448.5,62559.9,62438.0,62550.0,642.99],[1728686100000,62550.0,62553.0,62361.9,62361.9,1292.623],[1728686400000,62361.9,62406.7,62353.0,62391.5,962.484],[1728686700000,62391.4,62481.6,62386.6,62481.6,533.449],[1728687000000,62481.5,62484.4,62431.5,62433.0,338.926],[1728687300000,62433.1,62480.0,62396.0,62425.6,305.443],[1728687600000,62425.7,62425.7,62357.3,62424.5,456.544],[1728687900000,62424.5,62486.2,62412.6,62460.0,430.772],[1728688200000,62460.0,62639.5,62457.3,62620.3,1029.312],[1728688500000,62620.2,62639.5,62492.4,62499.2,714.5],[1728688800000,62499.2,62530.1,62461.8,62461.8,553.949],[1728689100000,62461.8,62487.1,62444.1,62487.1,249.521],[1728689400000,62487.1,62536.4,62471.9,62520.4,306.524],[1728689700000,62520.4,62522.0,62450.0,62477.6,276.153],[1728690000000,62477.6,62477.6,62438.8,62438.9,175.248],[1728690300000,62438.9,62442.6,62328.0,62340.5,720.397],[1728690600000,62340.5,62421.3,62340.5,62387.8,367.932],[1728690900000,62387.7,62509.0,62365.0,62509.0,481.06],[1728691200000,62509.0,62549.1,62464.0,62548.3,529.783],[1728691500000,62548.3,62577.4,62518.0,62547.7,517.029],[1728691800000,62547.7,62729.6,62527.4,62704.5,2014.818],[1728692100000,62704.6,62704.6,62560.0,62623.8,583.042],[1728692400000,62623.8,62698.2,62608.4,62679.2,422.268],[1728692700000,62679.3,62700.0,62611.0,62700.0,429.029],[1728693000000,62700.0,62774.1,62685.0,62762.5,657.302],[1728693300000,62762.4,62762.5,62681.6,62717.7,448.039],[1728693600000,62717.7,62736.3,62664.4,62721.8,374.396],[1728693900000,62721.8,62721.9,62660.0,62660.0,331.572],[1728694200000,62660.1,62675.9,62625.1,62645.1,218.508],[1728694500000,62645.0,62900.0,62631.7,62802.9,1618.929],[1728694800000,62803.0,62950.0,62796.9,62905.0,1667.03],[1728695100000,62905.0,63055.9,62869.5,62883.1,1883.068],[1728695400000,62883.0,62883.1,62774.8,62789.9,777.265],[1728695700000,62789.9,62790.0,62727.5,62750.0,569.643],[1728696000000,62750.0,62857.1,62729.0,62852.3,460.229],[1728696300000,62852.4,62852.4,62806.8,62812.4,280.709],[1728696600000,62812.3,62847.8,62773.7,62825.1,288.854],[1728696900000,62825.2,62850.0,62788.6,62843.8,237.181],[1728697200000,62843.7,62843.8,62731.2,62765.4,363.72],[1728697500000,62765.3,62765.4,62680.5,62699.6,513.085],[1728697800000,62699.5,62715.9,62660.0,62688.8,288.128],[1728698100000,62688.9,62721.8,62684.5,62706.9,196.294],[1728698400000,62706.8,62736.8,62657.0,62703.0,233.628],[1728698700000,62703.0,62733.7,62653.8,62671.7,184.211],[1728699000000,62671.7,62700.0,62654.0,62659.4,193.849],[1728699300000,62659.3,62700.0,62656.4,62657.1,262.871],[1728699600000,62657.1,62673.0,62640.0,62640.0,289.379],[1728699900000,62640.0,62657.0,62623.2,62651.5,252.29],[1728700200000,62651.5,62657.0,62541.0,62567.6,811.113],[1728700500000,62567.7,62590.0,62524.2,62589.9,621.865],[1728700800000,62590.0,62617.5,62554.4,62617.5,396.708],[1728701100000,62617.4,62617.5,62549.9,62558.5,213.909],[1728701400000,62558.5,62558.5,62511.5,62522.9,487.705],[1728701700000,62522.9,62543.5,62485.8,62532.0,361.955],[1728702000000,62532.1,62573.0,62505.5,62573.0,278.444],[1728702300000,62572.9,62601.9,62554.4,62600.1,221.801],[1728702600000,62600.1,62600.1,62552.3,62579.9,208.929],[1728702900000,62580.0,62605.5,62525.8,62528.0,181.97],[1728703200000,62528.1,62543.0,62461.5,62467.1,577.653],[1728703500000,62467.0,62485.0,62458.0,62485.0,390.853],[1728703800000,62485.0,62551.0,62484.9,62551.0,268.959],[1728704100000,62550.9,62551.0,62491.3,62491.3,224.514],[1728704400000,62491.4,62500.0,62464.0,62468.1,205.517],[1728704700000,62468.1,62517.9,62463.0,62512.7,319.459],[1728705000000,62512.7,62538.7,62499.9,62535.0,232.978],[1728705300000,62535.0,62546.3,62527.0,62537.0,120.701],[1728705600000,62537.1,62603.5,62537.0,62568.2,276.316],[1728705900000,62568.2,62605.8,62550.0,62590.6,193.144],[1728706200000,62590.5,62612.3,62574.4,62612.3,163.602],[1728706500000,62612.6,62628.0,62600.0,62600.3,236.884],[1728706800000,62600.3,62616.1,62542.5,62549.8,235.812],[1728707100000,62549.8,62656.6,62541.4,62622.8,585.377],[1728707400000,62622.8,62724.0,62620.0,62650.2,890.878],[1728707700000,62650.2,62650.3,62568.9,62568.9,516.444],[1728708000000,62568.9,62598.2,62568.0,62570.9,272.721],[1728708300000,62570.9,62598.0,62570.0,62573.8,85.012],[1728708600000,62573.8,62589.4,62554.9,62570.4,167.216],[1728708900000,62570.4,62570.5,62558.0,62561.1,92.896],[1728709200000,62561.1,62603.9,62561.1,62565.0,178.227],[1728709500000,62565.1,62584.0,62550.0,62584.0,174.223],[1728709800000,62583.9,62612.2,62580.0,62600.4,89.705],[1728710100000,62600.3,62627.6,62592.1,62615.6,99.813],[1728710400000,62615.5,62615.6,62582.5,62583.6,137.927],[1728710700000,62583.6,62623.6,62576.5,62614.0,151.121],[1728711000000,62614.0,62647.4,62614.0,62647.3,113.92],[1728711300000,62647.4,62659.5,62630.0,62635.8,125.715],[1728711600000,62635.8,62676.2,62635.8,62654.3,213.091],[1728711900000,62654.2,62698.2,62637.1,62698.1,152.641],[1728712200000,62698.2,62736.0,62698.0,62727.8,426.755],[1728712500000,62727.8,62770.0,62725.2,62744.1,440.713],[1728712800000,62744.0,62744.1,62700.9,62712.4,265.115],[1728713100000,62712.3,62718.4,62676.8,62676.8,177.94],[1728713400000,62676.8,62693.8,62668.0,62693.8,90.634],[1728713700000,62693.7,62713.0,62687.5,62693.1,136.629],[1728714000000,62693.1,62693.2,62656.0,62656.1,161.418],[1728714300000,62656.1,62666.8,62639.0,62666.6,178.041],[1728714600000,62666.7,62699.9,62666.6,62691.9,132.66],[1728714900000,62692.0,62692.0,62665.5,62688.1,102.095],[1728715200000,62688.1,62696.4,62660.0,62680.8,97.126],[1728715500000,62680.8,62693.5,62660.2,62660.2,91.029],[1728715800000,62660.2,62660.3,62644.8,62646.3,83.599],[1728716100000,62646.4,62660.3,62646.3,62659.9,79.542],[1728716400000,62659.9,62660.0,62621.3,62621.4,115.242],[1728716700000,62621.4,62646.2,62620.0,62637.9,117.25],[1728717000000,62637.9,62659.5,62637.9,62655.1,92.212],[1728717300000,62655.0,62666.2,62615.9,62666.1,181.479],[1728717600000,62666.1,62688.3,62666.1,62685.6,145.709],[1728717900000,62685.6,62700.0,62681.5,62691.1,305.868],[1728718200000,62691.1,62691.1,62611.5,62631.5,331.385],[1728718500000,62631.5,62713.1,62631.5,62713.0,271.834],[1728718800000,62713.0,62729.6,62710.6,62729.6,298.553],[1728719100000,62729.5,62741.9,62704.4,62740.4,266.423],[1728719400000,62740.4,62744.9,62717.3,62737.0,173.862],[1728719700000,62737.0,62748.0,62734.0,62734.1,213.05],[1728720000000,62734.0,62742.2,62705.2,62705.2,181.863],[1728720300000,62705.2,62724.8,62665.0,62724.5,286.13],[1728720600000,62724.4,62727.8,62700.0,62727.7,221.47],[1728720900000,62727.6,62727.7,62668.1,62698.2,138.553],[1728721200000,62698.2,62741.9,62692.8,62741.8,112.282],[1728721500000,62741.8,62758.8,62728.5,62758.6,259.525],[1728721800000,62758.6,62758.7,62695.5,62706.8,236.126],[1728722100000,62706.7,62727.7,62706.7,62727.6,66.363],[1728722400000,62727.6,62734.1,62697.5,62734.1,95.089],[1728722700000,62734.0,62734.1,62674.6,62674.6,128.762],[1728723000000,62674.6,62693.4,62670.0,62691.9,149.782],[1728723300000,62691.9,62699.0,62685.9,62691.5,52.569],[1728723600000,62691.6,62697.8,62680.0,62692.1,82.52],[1728723900000,62692.1,62692.1,62671.3,62671.3,96.623],[1728724200000,62671.4,62689.6,62654.0,62654.1,121.421],[1728724500000,62654.1,62676.2,62645.5,62670.0,221.637],[1728724800000,62670.0,62732.1,62670.0,62722.8,163.244],[1728725100000,62722.9,62722.9,62703.8,62708.6,110.707],[1728725400000,62708.5,62724.3,62700.1,62707.3,102.79],[1728725700000,62707.4,62712.6,62694.4,62694.5,93.652],[1728726000000,62694.4,62720.0,62692.8,62720.0,62.793],[1728726300000,62720.0,62750.0,62720.0,62750.0,155.044],[1728726600000,62750.0,62768.8,62740.3,62768.7,221.4],[1728726900000,62768.7,62815.3,62768.7,62815.3,424.04],[1728727200000,62815.2,62858.8,62788.4,62788.4,740.205],[1728727500000,62788.4,62822.0,62777.0,62822.0,209.365],[1728727800000,62821.9,62930.2,62821.9,62929.6,836.24],[1728728100000,62929.5,62962.6,62883.6,62962.5,412.032],[1728728400000,62962.5,62980.0,62937.3,62962.3,347.831],[1728728700000,62962.4,62962.4,62908.3,62908.3,457.015],[1728729000000,62908.4,62914.7,62875.7,62907.0,505.612],[1728729300000,62907.1,62958.6,62904.1,62954.2,294.144],[1728729600000,62954.1,62966.0,62900.5,62955.4,345.129],[1728729900000,62955.5,62996.0,62895.7,62921.1,486.673],[1728730200000,62921.0,62966.0,62921.0,62950.8,173.376],[1728730500000,62950.9,63023.6,62947.4,63006.5,601.851],[1728730800000,63006.5,63017.5,62960.0,62970.0,291.031],[1728731100000,62970.0,63048.0,62969.2,63047.9,360.242],[1728731400000,63048.0,63095.0,63047.9,63075.2,761.687],[1728731700000,63075.1,63199.0,63060.0,63170.0,1140.622],[1728732000000,63169.9,63248.0,63140.0,63156.0,1360.206],[1728732300000,63155.9,63156.0,63103.0,63103.0,730.048],[1728732600000,63103.1,63135.0,63077.2,63084.6,401.791],[1728732900000,63084.6,63102.1,62886.0,62909.8,1512.295],[1728733200000,62909.8,62968.7,62909.7,62917.7,518.824],[1728733500000,62917.8,63024.3,62905.2,62991.0,634.012],[1728733800000,62991.0,62994.9,62943.7,62943.8,251.696],[1728734100000,62943.8,62948.1,62875.6,62900.3,411.275],[1728734400000,62900.4,62915.6,62781.0,62786.0,979.729],[1728734700000,62786.1,62928.4,62786.0,62928.3,706.995],[1728735000000,62928.4,62939.9,62856.4,62917.0,372.116],[1728735300000,62916.9,62925.5,62828.9,62863.8,292.216],[1728735600000,62863.8,62875.1,62820.2,62845.7,231.003],[1728735900000,62845.7,62875.9,62839.8,62875.8,195.541],[1728736200000,62875.9,62894.6,62851.7,62861.0,209.1],[1728736500000,62861.1,62861.1,62805.6,62830.0,262.125],[1728736800000,62830.0,62861.6,62829.9,62860.0,130.017],[1728737100000,62859.9,62911.5,62859.9,62877.5,312.709],[1728737400000,62877.4,62961.0,62864.4,62952.4,331.368],[1728737700000,62952.5,63033.9,62952.4,63016.2,801.72],[1728738000000,63016.3,63025.0,62942.4,63010.1,721.765],[1728738300000,63010.3,63067.2,62983.0,63026.1,506.975],[1728738600000,63026.1,63130.4,63020.0,63061.6,835.041],[1728738900000,63061.7,63082.9,62956.2,62981.9,306.457],[1728739200000,62982.0,63006.5,62947.1,62982.5,254.342],[1728739500000,62982.5,63006.4,62963.6,63000.0,132.955],[1728739800000,63000.0,63028.0,62962.4,63026.6,248.463],[1728740100000,63026.7,63026.7,62975.0,62990.7,125.384],[1728740400000,62990.8,63010.6,62966.0,63009.2,147.696],[1728740700000,63009.2,63009.2,62931.0,62963.9,309.303],[1728741000000,62964.0,63040.0,62934.1,63034.6,316.579],[1728741300000,63034.6,63058.0,63034.6,63038.0,177.349],[1728741600000,63038.1,63050.0,62976.0,62976.1,212.456],[1728741900000,62976.0,63072.0,62975.8,63072.0,176.918],[1728742200000,63072.0,63163.0,63071.9,63150.0,873.372],[1728742500000,63150.1,63199.4,63081.6,63088.0,747.016],[1728742800000,63088.0,63120.3,63082.3,63103.2,225.003],[1728743100000,63103.3,63125.0,63086.0,63116.9,192.124],[1728743400000,63116.8,63150.0,63094.8,63107.9,173.169],[1728743700000,63107.9,63175.5,63107.9,63175.4,272.927],[1728744000000,63175.4,63305.7,63154.0,63212.6,1407.786],[1728744300000,63212.6,63369.0,63211.8,63352.9,1154.382],[1728744600000,63352.9,63386.7,63255.3,63290.5,1442.737],[1728744900000,63290.4,63296.3,63167.3,63200.0,693.537],[1728745200000,63200.0,63241.2,63110.6,63235.9,840.022],[1728745500000,63235.9,63282.9,63187.1,63216.9,1184.331],[1728745800000,63216.8,63462.6,63216.8,63400.0,2429.364],[1728746100000,63400.0,63405.5,63270.2,63333.4,1120.332],[1728746400000,63333.3,63345.5,63283.3,63288.1,492.322],[1728746700000,63288.2,63312.2,63250.0,63283.3,474.402],[1728747000000,63283.2,63289.5,63223.0,63229.9,285.087],[1728747300000,63230.0,63244.9,63128.2,63128.2,736.065],[1728747600000,63128.3,63146.5,63018.7,63019.7,1307.013],[1728747900000,63019.7,63120.0,63019.7,63097.0,788.079],[1728748200000,63097.1,63097.1,63045.5,63062.1,358.928],[1728748500000,63062.2,63124.9,63056.6,63124.8,303.341],[1728748800000,63124.9,63207.8,63124.8,63190.0,667.197],[1728749100000,63190.0,63235.0,63190.0,63227.1,380.392],[1728749400000,63227.1,63310.7,63227.0,63309.3,714.746],[1728749700000,63309.2,63366.8,63231.7,63248.4,696.86],[1728750000000,63248.4,63248.4,63147.6,63178.8,567.308],[1728750300000,63178.9,63178.9,63060.0,63139.1,913.315],[1728750600000,63139.2,63178.5,63119.9,63132.8,286.351],[1728750900000,63132.6,63132.6,63062.4,63087.6,204.647],[1728751200000,63087.7,63110.1,63079.9,63100.0,181.306],[1728751500000,63100.1,63135.3,63100.0,63131.1,177.624],[1728751800000,63131.2,63140.6,63056.9,63086.1,273.351],[1728752100000,63086.1,63088.4,63023.0,63024.1,483.421],[1728752400000,63024.2,63143.3,63007.2,63082.1,615.203],[1728752700000,63082.2,63098.4,63010.7,63086.2,488.86],[1728753000000,63086.1,63140.3,63070.0,63135.5,269.51],[1728753300000,63135.6,63215.2,63131.6,63213.9,514.572],[1728753600000,63213.8,63230.0,63189.0,63220.2,345.627],[1728753900000,63220.2,63220.3,63187.4,63213.9,241.256],[1728754200000,63213.9,63218.9,63091.3,63094.8,399.448],[1728754500000,63094.8,63094.8,63070.0,63070.1,159.09],[1728754800000,63070.0,63116.8,63040.4,63106.2,275.705],[1728755100000,63106.1,63119.0,63051.2,63079.4,214.613],[1728755400000,63079.3,63079.4,63043.6,63059.0,224.724],[1728755700000,63059.1,63074.8,63042.0,63062.4,319.928],[1728756000000,63062.4,63120.0,63048.4,63116.7,264.716],[1728756300000,63116.8,63147.0,63109.7,63126.0,240.31],[1728756600000,63126.0,63126.0,63040.0,63056.2,454.122],[1728756900000,63056.1,63085.0,63029.0,63055.4,381.792],[1728757200000,63055.4,63075.1,62957.1,62968.7,731.87],[1728757500000,62968.6,63000.0,62904.0,63000.0,989.388],[1728757800000,63000.0,63025.7,62983.7,63025.6,203.447],[1728758100000,63025.7,63030.0,62947.5,62976.3,228.912],[1728758400000,62976.4,62997.3,62922.2,62955.8,262.586],[1728758700000,62955.8,62988.9,62933.7,62937.0,190.55],[1728759000000,62937.0,62966.0,62933.7,62939.4,142.149],[1728759300000,62939.4,62939.4,62900.0,62906.9,265.892],[1728759600000,62906.9,62966.7,62906.9,62959.9,313.259],[1728759900000,62959.9,62968.6,62917.5,62943.2,166.889],[1728760200000,62943.3,62994.8,62943.2,62970.8,211.26],[1728760500000,62970.7,62984.1,62943.3,62943.4,115.73],[1728760800000,62943.3,62993.5,62862.0,62991.5,610.565],[1728761100000,62992.0,63035.5,62986.2,63017.5,191.499],[1728761400000,63017.4,63047.7,63010.0,63024.1,145.342],[1728761700000,63024.1,63024.1,62935.8,62958.9,174.1],[1728762000000,62959.0,62991.0,62951.0,62986.0,99.68],[1728762300000,62985.9,63016.7,62971.9,63015.8,187.05],[1728762600000,63015.7,63015.8,62973.0,62992.5,88.835],[1728762900000,62992.5,62995.4,62961.6,62966.3,84.051],[1728763200000,62966.2,63032.7,62966.2,63022.5,353.594],[1728763500000,63022.5,63088.2,63000.0,63050.5,384.848],[1728763800000,63050.4,63076.9,63045.1,63055.0,127.496],[1728764100000,63054.9,63066.6,63008.7,63066.5,161.092],[1728764400000,63066.6,63084.8,63046.6,63068.2,151.003],[1728764700000,63068.2,63085.5,63051.3,63051.3,73.059],[1728765000000,63051.4,63084.3,63051.3,63051.4,127.33],[1728765300000,63051.4,63065.5,63000.0,63005.0,115.525],[1728765600000,63005.0,63017.3,62995.7,63017.1,81.47],[1728765900000,63017.1,63042.0,63006.8,63022.9,113.481],[1728766200000,63022.8,63040.0,63018.3,63024.6,64.856],[1728766500000,63024.6,63044.0,63006.2,63006.2,69.312],[1728766800000,63006.2,63049.7,63006.2,63049.7,73.195],[1728767100000,63049.7,63065.0,63043.1,63062.8,77.898],[1728767400000,63062.7,63127.0,63062.7,63117.5,253.677],[1728767700000,63117.5,63119.3,63082.2,63086.0,166.006],[1728768000000,63086.1,63119.1,63082.2,63119.1,80.801],[1728768300000,63119.4,63167.3,63119.4,63167.3,232.452],[1728768600000,63167.3,63174.3,63150.4,63171.0,269.958],[1728768900000,63171.0,63182.8,63106.2,63106.2,172.163],[1728769200000,63106.2,63133.3,63102.0,63106.3,91.284],[1728769500000,63106.3,63111.0,63082.0,63082.0,122.129],[1728769800000,63082.0,63133.0,63079.1,63132.9,62.225],[1728770100000,63132.9,63198.0,63132.9,63184.8,270.241],[1728770400000,63184.8,63219.2,63102.8,63210.5,571.623],[1728770700000,63210.5,63269.9,63167.2,63195.7,352.276],[1728771000000,63195.6,63212.8,63183.2,63184.3,86.876],[1728771300000,63184.3,63242.4,63183.3,63216.8,144.215],[1728771600000,63216.8,63242.4,63212.8,63230.5,225.059],[1728771900000,63230.4,63230.5,63195.2,63225.1,57.098],[1728772200000,63225.1,63267.2,63219.2,63228.5,146.922],[1728772500000,63228.6,63228.6,63184.6,63192.2,86.014],[1728772800000,63192.2,63206.5,63176.6,63196.0,161.55],[1728773100000,63195.9,63248.6,63179.8,63247.9,204.763],[1728773400000,63248.0,63299.9,63242.7,63266.1,363.806],[1728773700000,63266.0,63272.7,63245.2,63259.6,129.978],[1728774000000,63259.6,63295.0,63231.4,63269.9,167.688],[1728774300000,63269.9,63345.2,63266.2,63316.0,388.732],[1728774600000,63316.0,63316.1,63266.2,63299.4,224.807],[1728774900000,63299.4,63343.1,63230.7,63237.5,235.773],[1728775200000,63237.5,63237.5,63180.0,63221.3,276.124],[1728775500000,63221.2,63246.1,63196.5,63196.6,124.616],[1728775800000,63196.5,63196.6,63149.8,63175.3,307.288],[1728776100000,63175.3,63182.0,63141.5,63162.0,137.324],[1728776400000,63162.0,63203.0,63161.9,63182.3,176.573],[1728776700000,63182.4,63184.5,63139.6,63163.3,214.202],[1728777000000,63163.4,63193.4,63150.7,63187.6,178.349],[1728777300000,63187.5,63187.6,63174.2,63176.0,63.329],[1728777600000,63176.0,63250.0,63163.6,63250.0,564.621],[1728777900000,63250.0,63260.0,63187.9,63190.6,332.339],[1728778200000,63190.6,63203.7,63165.0,63171.1,242.852],[1728778500000,63171.1,63189.5,63150.1,63150.1,137.775],[1728778800000,63150.1,63150.2,62990.7,63144.0,1462.67],[1728779100000,63144.0,63202.0,63143.9,63201.9,181.262],[1728779400000,63202.0,63251.6,63201.9,63220.0,276.204],[1728779700000,63220.0,63220.0,63182.5,63209.4,199.748],[1728780000000,63209.3,63250.0,63209.3,63237.0,130.329],[1728780300000,63237.0,63249.8,63199.3,63228.4,170.674],[1728780600000,63228.4,63228.4,63167.2,63173.9,101.445],[1728780900000,63173.9,63175.0,63145.0,63149.1,131.377],[1728781200000,63149.1,63149.2,63062.1,63062.2,431.571],[1728781500000,63062.2,63123.3,63048.1,63058.6,535.463],[1728781800000,63058.6,63065.9,62945.1,62987.9,1362.894],[1728782100000,62987.9,62995.1,62793.0,62816.9,3056.349],[1728782400000,62817.0,62964.0,62764.8,62931.4,1664.517],[1728782700000,62931.5,62970.3,62903.6,62904.0,387.737],[1728783000000,62904.1,62959.7,62819.2,62959.7,485.868],[1728783300000,62959.7,62993.8,62932.3,62975.9,322.35],[1728783600000,62975.9,63010.2,62975.9,62995.0,285.906],[1728783900000,62995.1,62998.0,62880.0,62924.2,380.173],[1728784200000,62924.1,62944.0,62846.2,62846.2,457.957],[1728784500000,62846.1,62855.0,62823.0,62846.0,352.105],[1728784800000,62846.1,62888.8,62838.2,62882.5,399.098],[1728785100000,62882.5,62882.5,62800.0,62815.0,389.487],[1728785400000,62814.9,62828.8,62674.3,62700.0,1885.547],[1728785700000,62700.0,62765.5,62662.0,62757.1,582.394],[1728786000000,62757.0,62776.4,62729.0,62776.4,181.126],[1728786300000,62776.4,62792.9,62752.0,62763.8,234.296],[1728786600000,62763.8,62817.3,62763.7,62817.2,302.336],[1728786900000,62817.2,62817.3,62750.0,62775.1,266.453],[1728787200000,62775.1,62819.6,62775.1,62804.2,143.182],[1728787500000,62804.2,62818.1,62782.5,62782.9,182.178],[1728787800000,62783.0,62804.2,62745.5,62804.2,156.516],[1728788100000,62804.2,62843.0,62804.1,62839.3,286.281],[1728788400000,62839.3,62869.8,62836.7,62836.8,276.117],[1728788700000,62836.7,62845.0,62755.8,62795.0,274.618],[1728789000000,62795.0,62812.7,62781.0,62781.1,170.707],[1728789300000,62781.1,62812.4,62761.5,62761.5,146.173],[1728789600000,62761.5,62764.6,62615.4,62727.8,1224.77],[1728789900000,62727.7,62764.0,62690.0,62754.0,290.238],[1728790200000,62754.1,62754.1,62671.7,62671.7,250.864],[1728790500000,62671.7,62728.7,62668.0,62713.0,255.009],[1728790800000,62713.1,62713.1,62652.3,62671.7,294.976],[1728791100000,62671.7,62694.8,62645.5,62674.6,317.245],[1728791400000,62674.6,62709.0,62674.5,62675.0,154.573],[1728791700000,62675.0,62686.2,62643.2,62686.2,224.447],[1728792000000,62686.2,62717.8,62675.4,62717.8,221.251],[1728792300000,62717.8,62726.9,62712.1,62726.9,125.629],[1728792600000,62726.8,62742.3,62718.3,62729.8,144.918],[1728792900000,62729.9,62796.2,62729.8,62796.2,229.854],[1728793200000,62796.2,62818.6,62764.8,62766.6,410.156],[1728793500000,62766.6,62832.0,62766.5,62828.1,274.988],[1728793800000,62828.1,62828.1,62787.3,62793.0,84.373],[1728794100000,62793.0,62806.4,62768.4,62778.2,108.29],[1728794400000,62778.2,62806.9,62753.8,62789.1,168.807],[1728794700000,62789.2,62828.0,62775.1,62777.5,150.106],[1728795000000,62777.4,62816.2,62763.5,62804.3,151.121],[1728795300000,62804.3,62804.3,62771.2,62789.0,97.56],[1728795600000,62788.9,62829.8,62778.9,62812.5,152.4],[1728795900000,62812.4,62868.0,62812.4,62867.9,232.262],[1728796200000,62867.9,62868.0,62855.4,62856.1,186.831],[1728796500000,62856.1,62856.1,62833.0,62833.0,164.127],[1728796800000,62833.1,62935.6,62833.0,62935.6,748.549],[1728797100000,62935.6,62937.3,62914.2,62935.1,203.635],[1728797400000,62935.1,62935.1,62889.0,62899.9,180.578],[1728797700000,62899.9,62899.9,62868.0,62870.0,163.15],[1728798000000,62870.1,62888.8,62858.9,62858.9,100.198],[1728798300000,62858.9,62870.0,62825.2,62825.2,298.807],[1728798600000,62825.2,62827.8,62821.6,62826.0,80.161],[1728798900000,62826.1,62828.0,62821.7,62826.6,68.296],[1728799200000,62826.7,62875.6,62826.6,62875.6,237.635],[1728799500000,62875.5,62875.6,62865.6,62865.9,84.356],[1728799800000,62865.8,62933.2,62865.8,62933.1,260.146],[1728800100000,62933.1,62960.0,62895.0,62895.1,322.932],[1728800400000,62895.1,62895.2,62826.0,62845.0,266.056],[1728800700000,62845.0,62855.0,62834.3,62834.3,79.364],[1728801000000,62834.3,62888.0,62826.2,62887.9,95.778],[1728801300000,62888.0,62903.3,62872.9,62903.3,102.61],[1728801600000,62903.2,62903.3,62873.4,62879.6,83.108],[1728801900000,62879.6,62900.0,62864.1,62899.9,79.59],[1728802200000,62900.0,62900.0,62870.0,62870.0,84.398],[1728802500000,62870.1,62880.0,62832.5,62838.7,110.384],[1728802800000,62838.6,62886.6,62838.6,62886.5,74.72],[1728803100000,62886.5,62886.6,62774.5,62775.9,391.217],[1728803400000,62776.0,62780.0,62755.9,62755.9,191.711],[1728803700000,62756.0,62779.4,62700.1,62716.8,788.385],[1728804000000,62716.8,62747.1,62700.0,62732.0,177.958],[1728804300000,62732.1,62747.0,62722.6,62740.7,88.947],[1728804600000,62740.6,62770.5,62740.6,62770.5,139.364],[1728804900000,62770.4,62777.5,62751.0,62764.6,93.561],[1728805200000,62764.6,62764.7,62731.6,62737.4,75.708],[1728805500000,62737.4,62737.5,62705.9,62706.0,117.694],[1728805800000,62706.0,62807.5,62693.0,62798.0,324.37],[1728806100000,62798.0,62828.7,62783.2,62819.0,234.039],[1728806400000,62819.0,62841.1,62795.2,62812.3,186.548],[1728806700000,62812.2,62870.2,62812.2,62870.2,239.793],[1728807000000,62870.1,62873.3,62850.0,62870.0,285.875],[1728807300000,62870.0,62922.0,62869.9,62886.8,357.016],[1728807600000,62886.9,62938.1,62880.0,62886.2,293.553],[1728807900000,62886.2,62886.3,62870.0,62870.0,105.584],[1728808200000,62870.1,62873.3,62835.5,62850.1,120.524],[1728808500000,62850.0,62913.9,62840.2,62840.2,142.847],[1728808800000,62840.2,62840.3,62800.0,62820.4,212.487],[1728809100000,62820.0,62830.8,62796.6,62796.7,85.067],[1728809400000,62796.6,62803.0,62774.1,62786.5,287.412],[1728809700000,62786.4,62794.8,62765.0,62785.7,124.324],[1728810000000,62785.7,62818.0,62763.6,62813.3,155.267],[1728810300000,62813.3,62816.0,62800.0,62810.0,84.53],[1728810600000,62810.1,62814.2,62767.9,62767.9,188.092],[1728810900000,62767.9,62792.9,62760.0,62765.6,128.419],[1728811200000,62765.6,62790.0,62755.9,62755.9,134.719],[1728811500000,62756.0,62789.8,62736.2,62774.9,160.407],[1728811800000,62774.9,62786.0,62745.2,62749.5,119.573],[1728812100000,62749.5,62796.0,62749.5,62795.9,177.149],[1728812400000,62795.9,62807.9,62762.0,62805.6,170.326],[1728812700000,62805.5,62813.9,62793.0,62811.9,92.234],[1728813000000,62811.9,62840.2,62811.9,62837.6,228.377],[1728813300000,62837.7,62843.1,62799.1,62799.1,139.009],[1728813600000,62799.2,62800.0,62752.1,62752.2,136.893],[1728813900000,62752.1,62784.1,62748.0,62755.6,148.381],[1728814200000,62755.5,62755.6,62728.5,62737.4,288.09],[1728814500000,62737.5,62778.2,62734.4,62762.6,113.097],[1728814800000,62762.5,62799.8,62746.1,62789.9,99.241],[1728815100000,62790.0,62798.5,62777.0,62780.1,115.499],[1728815400000,62780.0,62789.1,62755.6,62779.9,81.306],[1728815700000,62779.9,62780.0,62740.9,62745.2,115.205],[1728816000000,62745.1,62745.2,62720.0,62720.1,145.575],[1728816300000,62720.1,62734.8,62689.9,62723.2,414.094],[1728816600000,62723.2,62723.2,62690.0,62700.9,205.107],[1728816900000,62701.0,62702.7,62650.5,62669.9,473.364],[1728817200000,62669.9,62743.0,62640.0,62698.9,496.424],[1728817500000,62698.8,62754.6,62686.0,62740.5,267.237],[1728817800000,62740.5,62744.9,62650.2,62650.2,263.505],[1728818100000,62650.2,62696.0,62616.3,62644.5,760.66],[1728818400000,62644.5,62697.0,62612.4,62612.4,505.921],[1728818700000,62612.4,62619.8,62568.6,62595.7,1269.994],[1728819000000,62595.7,62652.7,62586.3,62612.2,346.983],[1728819300000,62612.2,62638.2,62570.3,62595.0,306.612],[1728819600000,62595.1,62595.1,62500.0,62500.0,1105.547],[1728819900000,62500.0,62569.1,62486.1,62550.0,738.07],[1728820200000,62550.1,62576.0,62530.1,62573.8,322.392],[1728820500000,62573.7,62583.1,62513.5,62528.5,417.526],[1728820800000,62528.4,62587.0,62515.2,62576.6,383.318],[1728821100000,62576.6,62612.0,62570.0,62612.0,376.081],[1728821400000,62611.9,62625.0,62603.7,62620.1,274.288],[1728821700000,62620.1,62633.1,62576.4,62630.3,327.136],[1728822000000,62630.3,62691.0,62623.0,62668.9,570.051],[1728822300000,62668.8,62690.8,62647.0,62687.0,236.613],[1728822600000,62687.0,62710.0,62652.4,62652.5,438.257],[1728822900000,62652.5,62652.5,62578.0,62607.8,601.418],[1728823200000,62607.8,62682.2,62567.0,62680.0,444.265],[1728823500000,62680.0,62691.9,62648.8,62688.1,191.068],[1728823800000,62688.2,62688.2,62632.2,62641.5,167.169],[1728824100000,62641.5,62644.9,62626.1,62637.7,127.502],[1728824400000,62637.8,62685.6,62604.9,62680.0,188.32],[1728824700000,62680.1,62746.0,62680.0,62709.2,510.856],[1728825000000,62709.1,62712.2,62666.9,62693.8,171.453],[1728825300000,62693.9,62740.0,62666.0,62740.0,267.6],[1728825600000,62739.9,62811.0,62730.5,62750.8,840.319],[1728825900000,62750.8,62750.8,62718.5,62746.4,178.537],[1728826200000,62746.4,62750.8,62681.6,62692.4,280.65],[1728826500000,62692.5,62700.0,62650.0,62691.3,215.903],[1728826800000,62691.3,62698.5,62667.9,62677.5,84.809],[1728827100000,62677.4,62709.9,62673.1,62688.7,143.027],[1728827400000,62688.6,62706.8,62620.0,62620.0,243.278],[1728827700000,62620.0,62656.4,62594.0,62628.4,617.433],[1728828000000,62628.3,62628.3,62571.1,62589.0,333.642],[1728828300000,62589.0,62589.0,62533.4,62541.4,536.611],[1728828600000,62541.4,62571.0,62506.7,62526.9,595.965],[1728828900000,62527.0,62567.7,62522.6,62554.2,277.385],[1728829200000,62554.1,62617.9,62535.5,62594.4,465.019],[1728829500000,62594.5,62634.3,62582.5,62621.5,288.012],[1728829800000,62621.4,62634.3,62500.9,62507.2,478.153],[1728830100000,62507.1,62535.3,62461.0,62517.8,827.747],[1728830400000,62517.9,62528.1,62455.6,62460.2,496.389],[1728830700000,62460.1,62465.9,62300.0,62374.7,3062.77],[1728831000000,62374.7,62385.1,62200.0,62209.7,2225.98],[1728831300000,62209.6,62263.2,62170.1,62222.0,2088.68],[1728831600000,62221.9,62307.1,62182.9,62279.6,1930.325],[1728831900000,62279.5,62323.0,62270.1,62322.9,754.549],[1728832200000,62322.8,62322.9,62240.0,62243.8,577.44],[1728832500000,62243.8,62276.3,62112.4,62117.1,2153.637],[1728832800000,62117.1,62206.1,62073.0,62118.0,1605.124],[1728833100000,62117.9,62125.8,62025.0,62025.1,1147.441],[1728833400000,62025.0,62131.4,62020.0,62107.5,1418.816],[1728833700000,62107.5,62163.1,62090.0,62148.7,900.452],[1728834000000,62148.7,62148.7,62039.9,62085.0,655.65],[1728834300000,62085.1,62266.8,62085.0,62266.8,1117.883],[1728834600000,62266.8,62267.0,62191.2,62240.2,519.876],[1728834900000,62240.2,62242.4,62186.2,62195.3,232.386],[1728835200000,62195.2,62213.9,62141.1,62202.5,609.291],[1728835500000,62202.4,62275.5,62183.0,62272.5,805.323],[1728835800000,62272.5,62272.5,62238.7,62254.3,301.667],[1728836100000,62254.3,62444.8,62254.3,62426.4,1873.88],[1728836400000,62426.3,62477.0,62364.9,62430.7,1404.11],[1728836700000,62430.7,62456.3,62398.0,62432.1,496.852],[1728837000000,62432.1,62662.4,62424.0,62602.6,2791.193],[1728837300000,62602.6,62633.0,62550.4,62600.0,1376.635],[1728837600000,62600.1,62697.6,62595.4,62595.4,1475.339],[1728837900000,62595.4,62634.9,62550.5,62585.8,562.706],[1728838200000,62585.8,62658.0,62565.0,62634.9,599.347],[1728838500000,62634.9,62635.0,62585.4,62594.0,323.517],[1728838800000,62594.0,62765.8,62581.0,62713.0,1067.53],[1728839100000,62713.1,62725.1,62634.0,62709.3,568.139],[1728839400000,62709.3,62794.0,62709.2,62790.3,1044.199],[1728839700000,62790.3,62864.8,62728.5,62733.6,1605.334],[1728840000000,62733.6,62750.0,62650.3,62702.8,745.988],[1728840300000,62702.9,62735.5,62686.6,62709.7,203.473],[1728840600000,62709.7,62709.7,62640.8,62682.0,440.045],[1728840900000,62682.0,62689.7,62559.0,62595.7,904.914],[1728841200000,62595.7,62606.0,62400.0,62425.0,2148.935],[1728841500000,62424.9,62515.5,62381.0,62494.6,1148.159],[1728841800000,62494.6,62548.7,62452.6,62545.7,712.655],[1728842100000,62545.7,62545.7,62452.2,62489.6,298.599],[1728842400000,62489.6,62525.0,62409.2,62415.2,432.272],[1728842700000,62415.1,62477.3,62391.8,62449.1,293.436],[1728843000000,62449.1,62449.1,62265.5,62320.4,1414.528],[1728843300000,62320.4,62465.2,62299.2,62460.1,748.493],[1728843600000,62460.1,62493.7,62430.2,62440.5,302.432],[1728843900000,62440.5,62524.9,62440.4,62524.4,376.828],[1728844200000,62524.5,62599.0,62520.7,62534.0,762.729],[1728844500000,62533.9,62534.0,62334.9,62393.0,1006.695],[1728844800000,62393.1,62419.9,62326.9,62333.7,397.114],[1728845100000,62333.6,62394.0,62326.1,62383.0,370.897],[1728845400000,62383.0,62430.0,62380.7,62419.2,269.796],[1728845700000,62419.2,62423.8,62380.0,62380.1,161.629],[1728846000000,62380.1,62475.0,62380.1,62462.3,336.524],[1728846300000,62462.4,62529.2,62458.8,62519.0,180.08],[1728846600000,62518.9,62560.2,62467.6,62480.8,343.544],[1728846900000,62480.7,62515.4,62465.0,62470.6,339.665],[1728847200000,62470.1,62540.9,62467.5,62524.0,220.595],[1728847500000,62524.0,62554.9,62523.9,62543.6,92.73],[1728847800000,62543.5,62630.0,62519.6,62607.8,387.959],[1728848100000,62607.9,62697.9,62607.8,62660.7,704.613],[1728848400000,62660.7,62660.8,62616.0,62633.2,212.271],[1728848700000,62633.3,62649.3,62584.9,62639.9,270.233],[1728849000000,62639.9,62696.4,62635.8,62689.3,321.891],[1728849300000,62689.4,62713.9,62667.0,62699.3,193.211],[1728849600000,62699.2,62725.3,62621.3,62642.4,343.655],[1728849900000,62642.5,62665.3,62621.3,62653.8,116.182],[1728850200000,62653.9,62653.9,62574.1,62617.9,309.478],[1728850500000,62617.8,62627.9,62593.6,62614.0,135.885],[1728850800000,62613.9,62665.6,62604.1,62634.4,123.555],[1728851100000,62634.5,62637.7,62580.0,62607.2,185.734],[1728851400000,62607.1,62644.9,62605.0,62605.0,146.185],[1728851700000,62605.0,62645.7,62592.7,62629.9,119.2],[1728852000000,62629.9,62638.7,62582.6,62600.0,117.601],[1728852300000,62599.9,62629.6,62588.6,62622.0,63.9],[1728852600000,62621.9,62689.5,62621.9,62665.5,275.636],[1728852900000,62665.4,62744.9,62636.1,62735.1,386.929],[1728853200000,62735.1,62772.5,62696.5,62732.2,490.771],[1728853500000,62732.2,62735.5,62679.5,62712.2,147.649],[1728853800000,62712.2,62744.4,62650.0,62654.2,326.973],[1728854100000,62654.3,62743.8,62654.3,62719.2,162.172],[1728854400000,62719.2,62838.7,62719.2,62838.6,518.135],[1728854700000,62838.7,62872.2,62815.0,62842.0,519.631],[1728855000000,62841.9,62994.3,62841.9,62914.8,1702.108],[1728855300000,62914.8,62965.2,62841.4,62927.7,646.066],[1728855600000,62927.7,62927.7,62846.1,62846.1,242.711],[1728855900000,62846.1,62846.1,62807.6,62811.1,266.283],[1728856200000,62811.0,62936.8,62772.0,62926.2,370.663],[1728856500000,62926.3,62926.3,62844.6,62861.0,188.456],[1728856800000,62861.0,63118.3,62843.3,63096.6,1664.127],[1728857100000,63096.6,63100.0,62931.9,62991.9,1001.913],[1728857400000,62992.0,63014.0,62901.3,62975.7,411.662],[1728857700000,62975.8,63023.7,62910.5,62930.4,346.265],[1728858000000,62930.5,62982.5,62879.4,62883.8,302.066],[1728858300000,62883.9,62905.3,62740.3,62767.6,749.045],[1728858600000,62767.7,62804.8,62692.4,62745.0,560.613],[1728858900000,62745.0,62826.1,62737.0,62810.2,310.375],[1728859200000,62810.2,62850.0,62768.8,62810.2,242.436],[1728859500000,62810.2,62818.4,62761.9,62770.9,142.816],[1728859800000,62771.0,62811.0,62755.0,62755.0,208.874],[1728860100000,62755.0,62810.5,62698.1,62810.5,374.258],[1728860400000,62810.4,62810.4,62720.0,62733.4,244.939],[1728860700000,62733.3,62733.4,62635.4,62667.4,555.146],[1728861000000,62667.3,62673.6,62639.7,62664.0,209.544],[1728861300000,62664.1,62680.0,62602.0,62611.7,281.909],[1728861600000,62611.7,62690.9,62594.2,62663.5,322.615],[1728861900000,62663.5,62680.3,62622.6,62663.6,177.458],[1728862200000,62663.6,62742.4,62663.5,62733.3,353.642],[1728862500000,62733.4,62765.3,62673.0,62746.4,439.312],[1728862800000,62746.4,62800.0,62724.2,62762.7,340.514],[1728863100000,62762.7,62821.0,62760.0,62760.0,256.963],[1728863400000,62760.0,62836.1,62734.5,62817.8,483.262],[1728863700000,62817.7,62873.6,62817.7,62839.8,444.816],[1728864000000,62839.7,62875.1,62786.2,62786.2,853.204],[1728864300000,62786.2,62802.9,62700.0,62700.0,484.784],[1728864600000,62700.1,62706.1,62657.6,62666.9,377.308],[1728864900000,62667.0,62711.8,62508.1,62600.9,1339.284],[1728865200000,62600.9,62657.6,62596.7,62623.3,287.274],[1728865500000,62624.0,62685.1,62620.0,62676.8,150.658],[1728865800000,62676.9,62700.0,62566.5,62666.7,413.79],[1728866100000,62666.8,62696.0,62603.4,62628.4,159.449],[1728866400000,62628.3,62644.8,62551.0,62588.0,273.582],[1728866700000,62587.9,62588.0,62439.3,62461.9,786.084],[1728867000000,62461.8,62519.9,62420.0,62477.5,523.684],[1728867300000,62477.5,62552.3,62477.5,62483.4,245.432],[1728867600000,62483.3,62548.7,62476.3,62516.0,248.276],[1728867900000,62516.0,62579.0,62500.0,62540.5,234.609],[1728868200000,62540.4,62647.9,62540.4,62647.9,295.067],[1728868500000,62647.9,62667.9,62589.6,62667.9,303.609],[1728868800000,62667.9,62795.0,62654.0,62704.2,719.436],[1728869100000,62704.1,62756.6,62704.1,62748.2,232.711],[1728869400000,62748.3,62760.1,62679.0,62733.6,354.511],[1728869700000,62733.7,62747.0,62689.5,62713.7,174.78],[1728870000000,62713.7,62722.1,62621.3,62621.4,277.195],[1728870300000,62621.4,62659.8,62594.9,62607.1,191.287],[1728870600000,62607.0,62620.2,62512.4,62579.5,349.643],[1728870900000,62579.4,62612.3,62561.1,62598.1,222.913],[1728871200000,62598.2,62598.2,62442.4,62453.6,522.838],[1728871500000,62453.5,62534.4,62442.4,62502.1,469.465],[1728871800000,62502.0,62559.5,62500.0,62548.3,206.822],[1728872100000,62548.3,62599.0,62504.5,62551.5,341.573],[1728872400000,62551.6,62599.9,62516.0,62563.4,261.223],[1728872700000,62563.5,62573.5,62505.0,62507.3,198.558],[1728873000000,62507.3,62568.1,62507.3,62538.3,152.235],[1728873300000,62538.3,62592.0,62522.4,62592.0,200.626],[1728873600000,62592.0,62599.8,62541.5,62579.2,126.698],[1728873900000,62579.2,62607.7,62518.9,62553.5,224.809],[1728874200000,62553.5,62569.4,62500.1,62569.3,187.444],[1728874500000,62569.3,62597.7,62544.1,62581.6,222.261],[1728874800000,62581.6,62641.6,62577.5,62641.6,332.872],[1728875100000,62641.6,62643.8,62608.5,62641.9,185.652],[1728875400000,62641.9,62723.1,62635.1,62721.1,564.037],[1728875700000,62721.0,62865.0,62721.0,62831.5,1678.883],[1728876000000,62831.4,63030.0,62796.1,63014.3,1797.44],[1728876300000,63014.2,63357.8,62989.8,63304.9,4726.173],[1728876600000,63304.9,63600.0,63176.8,63536.3,4038.747],[1728876900000,63536.0,63866.0,63504.1,63823.7,6813.7],[1728877200000,63823.6,64145.5,63805.5,64003.6,6581.384],[1728877500000,64003.6,64125.0,63890.4,64107.9,3523.509],[1728877800000,64107.9,64182.0,64015.8,64058.4,2437.94],[1728878100000,64058.4,64377.6,64045.7,64281.6,4449.592],[1728878400000,64280.8,64518.2,64272.8,64323.4,6297.418],[1728878700000,64323.3,64399.5,64126.3,64142.3,3662.984],[1728879000000,64142.4,64317.0,64108.1,64196.3,1879.076],[1728879300000,64196.3,64196.3,64077.0,64137.5,1561.795],[1728879600000,64137.5,64307.6,64134.2,64255.0,1074.921],[1728879900000,64255.0,64255.0,64134.3,64160.9,956.674],[1728880200000,64160.9,64344.0,64151.0,64304.1,1829.74],[1728880500000,64304.1,64375.0,64271.4,64294.9,1182.01],[1728880800000,64294.9,64300.0,64205.3,64270.4,766.671],[1728881100000,64270.3,64300.0,64224.4,64246.4,978.96],[1728881400000,64246.5,64310.0,64130.8,64131.2,896.108],[1728881700000,64131.2,64140.0,64102.9,64115.9,649.006],[1728882000000,64116.0,64135.2,64100.0,64103.7,495.863],[1728882300000,64103.8,64106.3,63912.3,63958.3,2207.97],[1728882600000,63958.2,64051.5,63922.1,63933.5,895.46],[1728882900000,63933.5,63984.5,63855.0,63939.3,1496.15],[1728883200000,63939.3,63976.1,63884.0,63935.9,556.912],[1728883500000,63936.0,63947.3,63874.0,63897.2,550.094],[1728883800000,63897.3,63918.4,63830.0,63852.4,702.727],[1728884100000,63852.5,63859.9,63752.8,63793.3,1453.652],[1728884400000,63793.4,63939.3,63793.4,63926.0,1037.302],[1728884700000,63926.0,63929.8,63885.2,63898.7,366.584],[1728885000000,63898.7,63920.5,63825.2,63906.0,509.682],[1728885300000,63906.0,63926.6,63893.0,63908.1,388.145],[1728885600000,63908.0,63915.0,63863.1,63863.1,421.599],[1728885900000,63863.0,63896.3,63800.1,63827.4,591.098],[1728886200000,63827.5,63862.1,63769.2,63800.1,336.383],[1728886500000,63800.1,63908.2,63797.9,63905.5,399.026],[1728886800000,63905.5,63910.0,63863.9,63910.0,298.081],[1728887100000,63910.0,64195.5,63909.9,64093.9,4170.076],[1728887400000,64093.9,64093.9,63990.0,63990.0,718.681],[1728887700000,63990.0,64218.0,63990.0,64164.9,1860.294],[1728888000000,64164.8,64172.5,64100.0,64127.5,548.234],[1728888300000,64127.5,64127.6,64100.0,64100.1,437.707],[1728888600000,64100.1,64209.9,64100.0,64116.8,527.461],[1728888900000,64116.7,64116.8,64060.0,64070.6,535.834],[1728889200000,64070.5,64088.9,64006.9,64088.5,486.668],[1728889500000,64088.7,64112.1,64001.0,64030.0,401.311],[1728889800000,64029.8,64112.0,64010.0,64093.7,452.986],[1728890100000,64093.7,64109.2,64023.6,64035.8,288.194],[1728890400000,64035.7,64159.6,64035.7,64117.1,584.127],[1728890700000,64117.2,64124.0,64038.0,64054.9,237.557],[1728891000000,64054.9,64299.9,64030.5,64163.5,1321.652],[1728891300000,64163.5,64251.0,64140.0,64214.5,500.454],[1728891600000,64214.4,64409.1,64200.6,64298.6,3851.126],[1728891900000,64298.5,64512.3,64202.1,64446.4,4412.419],[1728892200000,64446.3,64676.7,64435.5,64600.0,5609.548],[1728892500000,64600.0,64660.8,64557.7,64599.6,1775.029],[1728892800000,64599.5,64850.0,64542.0,64554.4,4150.478],[1728893100000,64554.5,64633.9,64524.3,64550.3,1260.719],[1728893400000,64550.2,64577.8,64470.0,64470.0,1273.339],[1728893700000,64470.0,64609.1,64403.5,64604.5,2093.308],[1728894000000,64604.6,64692.3,64604.5,64620.5,1095.108],[1728894300000,64620.2,64622.0,64600.0,64600.0,745.626],[1728894600000,64600.0,64635.0,64533.1,64582.5,1001.073],[1728894900000,64582.6,64595.3,64377.2,64410.4,2441.423],[1728895200000,64410.5,64469.8,64388.6,64449.0,604.766],[1728895500000,64449.0,64473.1,64408.4,64441.2,471.53],[1728895800000,64441.1,64446.9,64395.8,64414.4,388.655],[1728896100000,64414.4,64414.5,64353.9,64404.0,621.709],[1728896400000,64404.0,64459.0,64368.0,64415.9,411.584],[1728896700000,64415.9,64463.3,64360.0,64372.2,450.778],[1728897000000,64372.2,64503.0,64306.9,64456.8,2826.034],[1728897300000,64456.8,64690.1,64444.1,64625.5,2669.49],[1728897600000,64625.4,64635.8,64600.0,64600.4,544.522],[1728897900000,64600.5,64616.6,64556.2,64572.8,935.659],[1728898200000,64572.8,64640.0,64559.0,64602.0,435.82],[1728898500000,64602.1,64729.2,64595.5,64699.9,1006.939],[1728898800000,64699.9,64750.0,64640.0,64723.0,877.69],[1728899100000,64723.0,64816.2,64710.0,64800.0,1672.306],[1728899400000,64800.0,64845.0,64733.3,64836.5,1081.512],[1728899700000,64836.5,64900.1,64779.4,64796.2,1794.208],[1728900000000,64796.2,64849.2,64791.6,64793.4,762.54],[1728900300000,64793.4,64798.4,64685.0,64754.0,1009.059],[1728900600000,64754.0,64877.8,64741.9,64877.8,878.86],[1728900900000,64877.8,64899.9,64797.9,64854.0,798.093],[1728901200000,64854.0,65000.0,64853.9,64942.5,2812.494],[1728901500000,64942.5,64950.7,64802.0,64802.6,1071.965],[1728901800000,64802.6,64878.0,64783.7,64806.4,855.934],[1728902100000,64806.4,64888.8,64800.3,64872.1,537.843],[1728902400000,64872.0,64950.0,64872.0,64930.0,854.833],[1728902700000,64930.3,64966.0,64863.2,64879.1,956.688],[1728903000000,64879.2,64896.3,64813.3,64862.0,542.0],[1728903300000,64862.0,64871.3,64820.0,64838.1,297.585],[1728903600000,64838.0,64876.9,64775.1,64779.5,751.257],[1728903900000,64779.6,64940.8,64775.5,64880.0,654.616],[1728904200000,64880.0,64915.3,64855.0,64868.7,450.964],[1728904500000,64868.8,64950.3,64850.0,64920.0,710.762],[1728904800000,64920.1,64977.2,64915.0,64940.0,885.366],[1728905100000,64940.0,64971.9,64900.0,64965.9,505.393],[1728905400000,64965.9,65221.6,64851.4,64880.3,3914.21],[1728905700000,64880.4,64961.9,64829.7,64862.0,971.391],[1728906000000,64862.0,64974.2,64861.6,64900.0,632.214],[1728906300000,64900.0,64956.0,64858.5,64864.8,496.981],[1728906600000,64864.7,64897.1,64823.8,64835.2,557.389],[1728906900000,64835.1,64940.8,64825.3,64899.4,666.972],[1728907200000,64899.5,64927.8,64800.0,64839.9,906.293],[1728907500000,64839.9,64898.1,64820.3,64886.1,383.29],[1728907800000,64886.0,64987.9,64880.0,64902.0,1217.55],[1728908100000,64901.9,64902.0,64726.5,64868.6,1877.651],[1728908400000,64868.6,64888.0,64770.0,64771.2,506.351],[1728908700000,64771.1,64812.5,64740.0,64741.7,775.294],[1728909000000,64741.0,65007.4,64740.0,64923.1,2819.023],[1728909300000,64923.1,65000.1,64892.4,64921.5,1603.92],[1728909600000,64921.6,64956.2,64825.7,64882.0,871.515],[1728909900000,64882.0,64900.0,64840.6,64859.7,291.908],[1728910200000,64859.7,64929.0,64844.3,64856.2,457.258],[1728910500000,64856.2,64921.3,64841.5,64844.3,278.98],[1728910800000,64844.3,64846.7,64736.0,64736.0,688.721],[1728911100000,64736.0,64861.7,64734.2,64807.5,826.464],[1728911400000,64807.5,64834.2,64752.6,64804.7,397.237],[1728911700000,64804.6,64887.9,64782.5,64805.5,597.825],[1728912000000,64805.5,64818.4,64753.5,64773.3,367.688],[1728912300000,64773.2,64780.0,64650.2,64710.5,1259.326],[1728912600000,64710.4,64794.8,64646.4,64655.6,1639.966],[1728912900000,64655.8,64754.9,64630.0,64672.9,1113.518],[1728913200000,64673.0,64975.8,64673.0,64969.9,1686.379],[1728913500000,64969.8,65299.9,64921.9,65194.4,6784.528],[1728913800000,65194.3,65272.0,64977.7,64984.0,3152.423],[1728914100000,64984.1,65202.8,64984.0,65120.0,1575.528],[1728914400000,65120.1,65432.0,65085.2,65285.0,4797.472],[1728914700000,65285.0,65360.9,65184.9,65331.9,1977.966],[1728915000000,65332.0,65500.0,65242.6,65422.0,3309.996],[1728915300000,65422.0,65549.6,65249.4,65371.7,3547.219],[1728915600000,65371.7,65788.5,65371.7,65767.6,5842.024],[1728915900000,65767.6,66096.3,65723.7,66038.6,8118.209],[1728916200000,66038.2,66051.5,65824.0,65896.1,6534.36],[1728916500000,65896.0,65915.2,65816.0,65898.1,1833.741],[1728916800000,65898.0,66217.3,65898.0,66140.7,5763.379],[1728917100000,66140.7,66288.0,66069.2,66173.8,3062.203],[1728917400000,66173.8,66180.0,65870.1,65960.6,3795.515],[1728917700000,65960.6,66080.0,65887.4,65895.7,1961.766],[1728918000000,65895.7,65943.9,65811.1,65832.6,2152.238],[1728918300000,65832.7,65979.5,65831.9,65937.4,1112.118],[1728918600000,65937.4,66075.0,65868.0,65951.2,1536.539],[1728918900000,65951.1,66048.5,65924.3,66026.3,925.191],[1728919200000,66026.4,66091.0,65924.5,65979.6,1109.395],[1728919500000,65979.6,66091.8,65927.9,65990.9,1481.571],[1728919800000,65991.0,66068.8,65930.0,66035.5,939.714],[1728920100000,66035.4,66050.0,65932.8,65950.1,683.132],[1728920400000,65950.0,65956.1,65813.5,65850.3,1164.047],[1728920700000,65850.3,65932.8,65839.5,65860.1,739.424],[1728921000000,65860.0,65937.3,65801.8,65889.3,1050.298],[1728921300000,65889.5,66026.6,65788.6,65850.9,1612.952],[1728921600000,65850.9,66001.6,65838.6,65949.1,2030.777],[1728921900000,65949.0,65958.1,65828.0,65828.1,682.156],[1728922200000,65828.1,65834.0,65642.9,65696.1,2083.561],[1728922500000,65696.0,65741.6,65607.8,65645.9,2434.02],[1728922800000,65646.0,65726.0,65628.7,65690.1,1107.208],[1728923100000,65690.0,65690.1,65603.0,65652.5,986.38],[1728923400000,65652.5,65783.0,65648.4,65768.7,885.241],[1728923700000,65768.8,65906.6,65758.6,65769.7,1211.629],[1728924000000,65769.7,65822.8,65737.0,65765.0,583.223],[1728924300000,65765.1,65765.1,65627.0,65699.7,1066.477],[1728924600000,65699.8,65739.6,65660.1,65722.4,463.818],[1728924900000,65722.4,65722.4,65630.0,65684.0,597.094],[1728925200000,65684.1,65742.7,65610.0,65735.0,814.052],[1728925500000,65735.0,65765.9,65656.7,65709.7,360.558],[1728925800000,65709.8,65735.5,65615.3,65650.0,518.191],[1728926100000,65650.0,65722.8,65630.0,65648.0,357.573],[1728926400000,65648.0,65652.6,65532.7,65547.0,1265.132],[1728926700000,65547.1,65604.7,65520.0,65555.3,620.477],[1728927000000,65555.3,65684.2,65555.2,65653.0,657.572],[1728927300000,65653.0,65740.8,65580.0,65740.4,550.233],[1728927600000,65740.4,65791.5,65702.9,65770.0,605.748],[1728927900000,65770.1,65843.4,65706.7,65772.0,1321.047],[1728928200000,65772.1,65772.1,65627.1,65659.0,711.771],[1728928500000,65658.9,65695.8,65618.7,65618.7,387.724],[1728928800000,65618.7,65822.0,65552.9,65642.9,1735.637],[1728929100000,65643.0,65849.2,65642.9,65796.7,1790.223],[1728929400000,65796.6,65866.6,65777.1,65792.7,1643.845],[1728929700000,65792.6,65823.3,65730.1,65819.9,390.877],[1728930000000,65820.0,65862.3,65793.3,65839.8,394.424],[1728930300000,65839.9,65888.0,65806.1,65844.0,390.704],[1728930600000,65844.1,65893.0,65776.2,65818.6,389.885],[1728930900000,65818.6,65926.3,65815.0,65896.6,484.509],[1728931200000,65896.6,65949.7,65868.9,65939.6,645.595],[1728931500000,65939.6,65939.6,65837.1,65850.7,432.048],[1728931800000,65850.8,65894.8,65780.0,65816.7,280.324],[1728932100000,65816.8,65836.0,65737.3,65748.6,668.379],[1728932400000,65748.5,65842.3,65694.4,65818.7,413.134],[1728932700000,65818.8,65934.9,65806.0,65934.9,518.021],[1728933000000,65934.9,65997.8,65910.8,65980.0,1260.675],[1728933300000,65980.1,66066.0,65913.0,66005.1,994.933],[1728933600000,66005.2,66033.2,65729.4,65760.4,1638.829],[1728933900000,65760.5,65873.6,65740.0,65837.2,545.419],[1728934200000,65837.3,65993.5,65837.2,65990.7,569.536],[1728934500000,65990.7,66011.2,65937.3,66001.7,615.323],[1728934800000,66001.7,66026.9,65930.0,66019.9,613.429],[1728935100000,66019.9,66048.7,65960.1,66019.5,709.58],[1728935400000,66019.6,66020.7,65941.5,65977.6,722.244],[1728935700000,65977.6,66006.0,65858.7,65901.0,1018.337],[1728936000000,65900.9,65904.3,65795.0,65801.3,989.108],[1728936300000,65801.2,65940.9,65786.6,65930.8,566.014],[1728936600000,65930.9,65968.7,65907.4,65956.7,315.141],[1728936900000,65956.8,66030.0,65936.5,65980.2,488.943],[1728937200000,65980.1,65980.1,65934.8,65934.8,269.173],[1728937500000,65934.8,65995.0,65934.8,65994.9,252.074],[1728937800000,65995.0,66024.2,65936.7,65943.9,438.254],[1728938100000,65944.0,65994.4,65936.2,65945.4,196.116],[1728938400000,65945.3,65996.0,65912.9,65992.9,299.384],[1728938700000,65992.9,65999.0,65911.2,65932.7,212.911],[1728939000000,65932.7,65974.0,65919.0,65926.0,269.904],[1728939300000,65925.9,65938.0,65870.4,65906.3,310.013],[1728939600000,65906.2,65920.0,65848.0,65848.0,227.578],[1728939900000,65848.0,65958.4,65848.0,65941.3,374.88],[1728940200000,65941.3,65980.0,65929.4,65944.6,231.025],[1728940500000,65944.5,65944.6,65844.0,65876.7,240.606],[1728940800000,65876.8,65915.9,65812.0,65812.0,419.908],[1728941100000,65812.1,65825.4,65750.0,65785.8,510.541],[1728941400000,65785.9,65825.4,65750.1,65755.8,269.682],[1728941700000,65755.8,65837.2,65710.0,65800.0,330.881],[1728942000000,65800.0,65855.0,65787.2,65842.4,190.607],[1728942300000,65842.3,65855.0,65800.0,65800.0,104.778],[1728942600000,65800.1,65800.1,65769.2,65776.7,91.018],[1728942900000,65776.7,65780.0,65739.6,65759.0,120.904],[1728943200000,65758.9,65900.0,65745.3,65896.2,496.915],[1728943500000,65896.1,65975.0,65841.5,65933.0,450.661],[1728943800000,65933.0,65958.5,65875.5,65958.4,211.456],[1728944100000,65958.5,66173.7,65915.1,66099.7,2234.246],[1728944400000,66099.6,66247.0,66065.3,66099.0,1360.496],[1728944700000,66099.0,66196.0,66082.4,66086.7,977.146],[1728945000000,66086.6,66141.2,66002.4,66017.1,1111.597],[1728945300000,66017.1,66056.2,65992.1,66035.2,313.293],[1728945600000,66035.1,66269.4,66020.0,66176.7,1786.866],[1728945900000,66176.7,66189.0,66082.8,66158.0,890.597],[1728946200000,66157.9,66183.3,66100.0,66115.9,448.0],[1728946500000,66115.8,66506.5,66115.8,66431.9,6214.239],[1728946800000,66431.8,66533.0,66284.7,66367.0,2715.945],[1728947100000,66367.0,66367.1,66183.9,66183.9,1392.299],[1728947400000,66183.8,66200.0,66100.5,66107.1,849.616],[1728947700000,66107.2,66138.6,66028.2,66081.5,1229.824],[1728948000000,66081.4,66187.5,66081.4,66180.1,628.3],[1728948300000,66180.1,66187.5,66109.6,66131.8,371.329],[1728948600000,66131.8,66131.9,66072.0,66072.1,345.042],[1728948900000,66072.1,66089.1,66034.1,66057.6,437.683],[1728949200000,66057.8,66084.1,66021.0,66038.3,414.585],[1728949500000,66038.4,66145.0,66031.5,66117.6,471.864],[1728949800000,66117.5,66117.5,66054.7,66061.6,202.045],[1728950100000,66061.6,66072.0,66042.3,66064.9,347.252],[1728950400000,66064.9,66113.3,66016.0,66071.5,706.444],[1728950700000,66071.5,66135.8,65954.3,65979.9,921.237],[1728951000000,65980.0,65993.7,65903.0,65938.5,925.555],[1728951300000,65938.4,66089.3,65920.0,66071.0,589.921],[1728951600000,66070.9,66236.4,66063.2,66230.2,926.62],[1728951900000,66230.1,66312.4,66170.7,66308.3,1076.113],[1728952200000,66308.2,66308.2,66051.6,66094.9,1035.395],[1728952500000,66094.9,66124.3,65918.0,65918.1,1203.066],[1728952800000,65918.0,65977.9,65860.4,65889.6,1082.45],[1728953100000,65889.2,65968.7,65831.0,65907.2,890.166],[1728953400000,65907.3,65983.8,65897.3,65960.0,496.718],[1728953700000,65960.1,65969.1,65900.1,65905.2,296.573],[1728954000000,65905.2,65967.0,65870.0,65928.9,522.507],[1728954300000,65928.8,65992.9,65900.0,65942.8,411.051],[1728954600000,65942.8,65976.0,65888.4,65952.5,336.219],[1728954900000,65952.5,65962.0,65845.0,65857.9,398.097],[1728955200000,65857.8,65876.5,65804.4,65849.0,577.713],[1728955500000,65849.0,65900.0,65835.5,65865.1,374.684],[1728955800000,65865.0,65883.0,65804.5,65856.4,328.93],[1728956100000,65856.4,65876.0,65810.5,65825.1,270.86],[1728956400000,65825.0,65900.0,65693.4,65886.8,1500.241],[1728956700000,65886.8,65896.2,65860.8,65868.4,290.132],[1728957000000,65868.4,65914.5,65860.0,65902.3,206.632],[1728957300000,65902.2,65902.3,65811.7,65846.0,229.031],[1728957600000,65845.9,65850.0,65800.0,65805.8,429.734],[1728957900000,65805.8,65851.4,65681.7,65716.5,1159.372],[1728958200000,65716.4,65772.9,65711.0,65766.6,388.288],[1728958500000,65766.6,65865.8,65762.9,65865.8,337.688],[1728958800000,65865.8,65908.5,65828.0,65850.9,321.302],[1728959100000,65850.8,65850.9,65806.0,65806.1,165.765],[1728959400000,65806.0,65834.0,65764.7,65774.8,208.465],[1728959700000,65774.7,65774.8,65705.3,65705.4,402.898],[1728960000000,65705.4,65750.8,65700.0,65719.0,530.651],[1728960300000,65719.0,65740.9,65678.0,65700.1,317.234],[1728960600000,65700.0,65744.7,65688.0,65722.8,192.369],[1728960900000,65722.9,65744.6,65700.0,65740.1,214.671],[1728961200000,65740.0,65740.1,65675.0,65689.8,375.503],[1728961500000,65689.9,65689.9,65668.0,65686.5,286.238],[1728961800000,65686.5,65719.8,65666.0,65666.0,302.698],[1728962100000,65666.0,65687.3,65630.8,65636.4,766.823],[1728962400000,65636.4,65650.0,65579.1,65589.2,999.541],[1728962700000,65589.2,65640.0,65571.1,65620.2,539.549],[1728963000000,65620.3,65637.2,65452.0,65465.2,1962.852],[1728963300000,65465.2,65465.2,65339.1,65438.1,2128.483],[1728963600000,65438.1,65517.6,65413.8,65500.1,771.165],[1728963900000,65500.0,65543.0,65497.7,65526.0,502.847],[1728964200000,65525.9,65525.9,65382.4,65423.0,781.739],[1728964500000,65423.0,65446.6,65300.0,65382.1,1154.174],[1728964800000,65382.2,65452.7,65371.0,65371.0,795.489],[1728965100000,65371.1,65407.9,65300.0,65350.5,1191.429],[1728965400000,65350.5,65490.2,65350.5,65490.2,541.83],[1728965700000,65490.2,65539.0,65474.9,65536.9,484.505],[1728966000000,65537.0,65630.8,65537.0,65598.1,1450.254],[1728966300000,65598.1,65610.6,65553.3,65570.1,333.302],[1728966600000,65570.0,65586.8,65527.7,65563.9,316.119],[1728966900000,65564.0,65674.4,65563.9,65644.8,810.016],[1728967200000,65644.8,65654.0,65609.0,65640.1,405.614],[1728967500000,65640.0,65640.0,65597.4,65631.8,176.597],[1728967800000,65631.7,65678.7,65598.1,65598.1,265.025],[1728968100000,65598.1,65617.0,65540.2,65587.4,355.312],[1728968400000,65587.4,65594.3,65512.0,65512.1,417.477],[1728968700000,65512.1,65534.0,65455.0,65456.8,616.673],[1728969000000,65456.7,65488.9,65352.6,65413.6,969.138],[1728969300000,65413.6,65433.4,65354.1,65399.1,480.981],[1728969600000,65399.1,65461.5,65399.0,65445.8,279.329],[1728969900000,65445.8,65445.8,65338.4,65358.0,718.572],[1728970200000,65358.1,65364.3,65200.1,65257.1,1892.02],[1728970500000,65257.1,65330.0,65249.9,65295.9,746.554],[1728970800000,65295.9,65306.9,65245.0,65281.7,415.865],[1728971100000,65281.7,65341.8,65281.6,65341.8,448.85],[1728971400000,65341.8,65373.1,65314.0,65373.1,408.716],[1728971700000,65373.1,65373.1,65300.1,65346.9,248.797],[1728972000000,65347.0,65366.7,65300.0,65318.1,308.153],[1728972300000,65318.0,65341.8,65268.2,65280.1,284.153],[1728972600000,65280.1,65355.0,65261.8,65354.9,318.552],[1728972900000,65354.9,65514.9,65354.9,65510.4,814.426],[1728973200000,65510.4,65534.2,65478.4,65514.8,764.308],[1728973500000,65514.9,65534.4,65450.7,65452.9,390.003],[1728973800000,65452.9,65518.0,65452.9,65490.9,239.774],[1728974100000,65490.9,65528.2,65405.8,65415.5,246.132],[1728974400000,65415.5,65443.3,65392.9,65415.4,208.8],[1728974700000,65415.5,65421.7,65366.1,65366.1,224.32],[1728975000000,65366.2,65541.0,65365.5,65522.2,621.328],[1728975300000,65522.1,65600.0,65522.1,65543.7,684.385],[1728975600000,65543.7,65639.0,65536.5,65634.3,911.641],[1728975900000,65634.4,65748.6,65625.6,65735.1,1712.471],[1728976200000,65735.1,65830.0,65693.1,65770.4,1251.153],[1728976500000,65770.3,65780.3,65698.2,65722.9,649.501],[1728976800000,65722.9,65734.1,65653.0,65675.0,538.051],[1728977100000,65675.0,65735.6,65675.0,65735.0,267.557],[1728977400000,65735.0,65764.8,65680.1,65750.0,292.415],[1728977700000,65750.0,65797.7,65698.0,65779.4,318.664],[1728978000000,65779.3,65830.0,65719.0,65734.9,660.033],[1728978300000,65734.9,65735.0,65684.9,65719.9,330.462],[1728978600000,65720.0,65737.3,65678.0,65720.0,304.461],[1728978900000,65720.0,65720.1,65615.3,65638.4,592.639],[1728979200000,65638.4,65734.9,65608.0,65673.9,573.565],[1728979500000,65673.8,65758.0,65644.7,65732.3,488.36],[1728979800000,65732.3,65767.5,65705.5,65752.1,317.906],[1728980100000,65752.1,65791.2,65712.2,65766.0,484.054],[1728980400000,65766.0,65772.6,65694.8,65729.9,339.969],[1728980700000,65730.0,65789.5,65709.3,65761.0,271.098],[1728981000000,65761.0,65819.7,65729.0,65797.7,567.803],[1728981300000,65797.7,65838.9,65768.5,65790.3,405.951],[1728981600000,65790.4,65790.4,65686.3,65713.6,322.159],[1728981900000,65713.7,65737.6,65651.9,65684.4,765.187],[1728982200000,65684.5,65715.5,65670.0,65701.7,231.099],[1728982500000,65701.6,65740.2,65691.2,65733.0,210.573],[1728982800000,65733.0,65756.4,65671.5,65683.9,281.173],[1728983100000,65683.9,65714.5,65574.3,65576.3,745.31],[1728983400000,65576.3,65639.3,65571.1,65631.7,328.759],[1728983700000,65631.6,65694.0,65600.0,65657.8,355.582],[1728984000000,65658.0,65687.5,65649.8,65663.3,275.776],[1728984300000,65663.3,65679.3,65621.4,65645.3,196.444],[1728984600000,65645.3,65746.0,65591.5,65745.9,426.973],[1728984900000,65746.0,65746.9,65650.8,65681.0,417.034],[1728985200000,65681.3,65684.3,65607.5,65636.9,215.019],[1728985500000,65637.0,65713.8,65634.7,65713.8,232.543],[1728985800000,65713.7,65739.0,65679.0,65711.5,232.899],[1728986100000,65711.5,65711.5,65600.0,65617.9,238.77],[1728986400000,65617.9,65670.0,65600.0,65669.9,248.973],[1728986700000,65669.9,65670.0,65553.0,65582.2,540.04],[1728987000000,65582.2,65700.0,65560.3,65698.8,476.504],[1728987300000,65698.8,65720.0,65670.0,65684.0,327.101],[1728987600000,65684.0,65728.5,65651.5,65705.6,491.309],[1728987900000,65705.6,65733.2,65662.5,65733.0,263.667],[1728988200000,65733.1,65733.1,65689.6,65689.6,197.619],[1728988500000,65689.7,65689.7,65619.0,65621.6,247.424],[1728988800000,65621.5,65702.6,65610.0,65687.5,252.084],[1728989100000,65687.6,65722.5,65650.0,65707.7,189.205],[1728989400000,65707.7,65723.5,65672.8,65723.5,215.042],[1728989700000,65723.5,65729.0,65639.0,65662.5,164.149],[1728990000000,65662.4,65705.1,65630.8,65685.0,273.389],[1728990300000,65685.0,65685.0,65588.0,65588.0,667.208],[1728990600000,65588.0,65597.0,65397.4,65453.6,2012.625],[1728990900000,65453.7,65473.4,65325.4,65379.6,1772.13],[1728991200000,65379.6,65513.0,65379.6,65462.5,1003.726],[1728991500000,65462.5,65518.7,65330.0,65518.6,1226.873],[1728991800000,65518.6,65650.0,65500.0,65607.4,1278.84],[1728992100000,65607.5,65627.3,65422.8,65449.9,872.706],[1728992400000,65450.0,65574.6,65427.0,65513.9,620.587],[1728992700000,65513.9,65576.1,65476.0,65514.7,637.681],[1728993000000,65514.8,65547.5,65287.2,65298.5,2120.43],[1728993300000,65298.5,65390.1,65255.0,65385.3,1478.371],[1728993600000,65385.3,65495.3,65366.1,65453.1,1018.353],[1728993900000,65453.1,65519.3,65419.7,65480.5,727.54],[1728994200000,65480.6,65508.0,65379.2,65417.2,575.319],[1728994500000,65417.2,65593.0,65417.2,65561.1,907.234],[1728994800000,65561.2,65637.6,65508.8,65571.1,769.647],[1728995100000,65571.0,65584.6,65535.0,65573.6,314.76],[1728995400000,65573.6,65799.8,65573.6,65795.1,1918.397],[1728995700000,65795.0,65871.3,65692.4,65871.3,1619.357],[1728996000000,65871.2,65950.0,65814.1,65858.1,2033.198],[1728996300000,65858.0,65891.4,65775.8,65891.3,898.492],[1728996600000,65891.3,65900.0,65732.4,65774.6,1004.233],[1728996900000,65774.5,65807.0,65740.0,65777.8,315.35],[1728997200000,65777.7,65961.7,65774.9,65923.8,1143.999],[1728997500000,65923.9,65950.1,65856.3,65919.1,640.685],[1728997800000,65919.2,65939.2,65857.9,65896.6,473.096],[1728998100000,65896.6,65927.4,65850.0,65881.0,414.737],[1728998400000,65881.1,65999.9,65861.2,65954.2,1125.848],[1728998700000,65954.2,65960.4,65760.6,65830.3,1161.864],[1728999000000,65830.3,66042.7,65746.0,65990.0,2492.398],[1728999300000,65990.1,66098.0,65942.5,66094.5,3211.759],[1728999600000,66094.6,66427.2,66076.6,66414.2,4967.829],[1728999900000,66414.2,66849.8,66399.1,66791.1,11152.356],[1729000200000,66791.0,67264.4,66778.0,67254.3,9555.705],[1729000500000,67254.4,67772.2,67252.5,67646.7,12797.582],[1729000800000,67646.8,67953.7,67523.7,67677.0,10200.696],[1729001100000,67676.9,67676.9,67317.0,67383.8,7375.731],[1729001400000,67383.7,67585.7,67288.7,67329.6,4061.297],[1729001700000,67329.5,67415.0,66973.2,67043.3,6644.931],[1729002000000,67043.4,67177.0,66819.0,66906.5,5517.785],[1729002300000,66906.5,67122.0,66766.5,66775.1,4719.961],[1729002600000,66775.1,66894.4,66550.8,66576.0,5478.761],[1729002900000,66576.0,66624.5,65792.2,65874.1,15858.106],[1729003200000,65874.1,65874.1,65400.0,65558.0,15686.696],[1729003500000,65558.1,65899.9,65102.4,65891.9,13518.978],[1729003800000,65891.9,65917.6,65507.9,65695.9,4607.023],[1729004100000,65695.9,65777.0,65274.1,65342.7,5341.618],[1729004400000,65345.1,65466.0,65166.2,65281.1,5553.703],[1729004700000,65281.1,65329.5,64771.7,64922.3,11910.719],[1729005000000,64922.4,65380.0,64800.1,65379.9,6150.296],[1729005300000,65380.0,65851.1,65372.4,65473.4,8285.141],[1729005600000,65473.4,65496.6,65283.3,65433.4,3099.361],[1729005900000,65433.3,65902.5,65427.5,65830.0,3976.352],[1729006200000,65830.0,66280.0,65798.2,66178.0,7893.675],[1729006500000,66178.0,66270.0,65936.3,66002.4,3573.94],[1729006800000,66002.3,66219.8,65970.5,66129.9,1906.518],[1729007100000,66129.9,66218.0,65905.7,66007.1,3175.962],[1729007400000,66007.0,66118.8,65947.7,65978.3,1340.75],[1729007700000,65978.3,66063.4,65906.2,65994.6,1226.067],[1729008000000,65994.7,66122.6,65952.6,66050.5,1381.575],[1729008300000,66050.6,66400.0,66010.0,66376.2,2858.844],[1729008600000,66376.1,66450.0,66306.0,66403.0,2124.702],[1729008900000,66403.0,66665.3,66326.3,66569.1,4249.062],[1729009200000,66569.2,66732.6,66384.8,66546.7,4056.67],[1729009500000,66546.7,66600.0,66441.3,66583.7,1640.559],[1729009800000,66583.7,66835.8,66535.3,66798.1,2426.836],[1729010100000,66798.1,67025.0,66733.0,67013.8,3463.725],[1729010400000,67013.9,67207.1,66860.0,66926.2,6123.616],[1729010700000,66926.2,67024.8,66871.4,66900.1,1739.377],[1729011000000,66900.1,66940.8,66643.4,66652.3,3172.854],[1729011300000,66652.4,66927.3,66652.4,66848.0,1519.623],[1729011600000,66848.3,67040.5,66800.1,66846.5,1791.095],[1729011900000,66846.5,66934.9,66710.0,66724.6,1523.578],[1729012200000,66724.7,66832.5,66477.1,66816.1,3842.425],[1729012500000,66816.1,66877.6,66653.8,66727.2,1263.987],[1729012800000,66727.3,66770.2,66654.0,66674.0,718.111],[1729013100000,66674.0,66678.8,66508.0,66600.4,1191.273],[1729013400000,66600.4,66715.1,66510.7,66520.7,826.668],[1729013700000,66520.6,66712.8,66511.1,66712.8,850.33],[1729014000000,66712.8,67032.0,66706.1,66932.8,2015.966],[1729014300000,66932.8,66932.8,66836.0,66925.9,721.944],[1729014600000,66925.8,66964.4,66838.8,66923.5,621.901],[1729014900000,66923.5,66956.0,66739.7,66784.4,757.144],[1729015200000,66784.5,67099.8,66731.0,67066.1,1604.02],[1729015500000,67066.3,67142.0,66951.3,66963.7,1200.162],[1729015800000,66963.7,67096.6,66950.0,67080.1,797.252],[1729016100000,67080.1,67372.9,67011.9,67272.4,2825.951],[1729016400000,67272.0,67336.0,67181.0,67261.5,1372.62],[1729016700000,67261.5,67265.0,67030.3,67059.5,1126.5],[1729017000000,67059.6,67145.1,66915.3,66923.6,1154.44],[1729017300000,66923.6,67033.4,66910.2,67012.9,745.731],[1729017600000,67012.9,67138.7,66986.3,67119.5,571.327],[1729017900000,67119.6,67142.0,66900.1,66910.1,1160.405],[1729018200000,66910.1,67021.5,66867.9,66963.0,611.599],[1729018500000,66963.0,67000.0,66865.9,66875.7,542.563],[1729018800000,66875.8,67029.5,66750.0,66784.8,1192.81],[1729019100000,66784.8,66814.1,66558.0,66708.0,3424.066],[1729019400000,66708.1,66903.2,66704.1,66816.5,1853.879],[1729019700000,66816.6,66842.4,66655.6,66750.0,941.093],[1729020000000,66749.9,66850.0,66720.0,66838.7,594.565],[1729020300000,66838.7,66839.9,66711.1,66762.2,481.273],[1729020600000,66762.3,66812.0,66650.0,66675.8,596.926],[1729020900000,66675.8,66737.9,66561.8,66721.8,1022.14],[1729021200000,66721.8,66883.8,66693.0,66865.4,900.288],[1729021500000,66865.5,66926.8,66781.9,66884.2,1170.781],[1729021800000,66884.4,66990.0,66846.7,66965.1,1164.641],[1729022100000,66965.0,66989.8,66886.6,66937.1,910.099],[1729022400000,66937.0,66975.8,66847.6,66847.6,624.88],[1729022700000,66847.7,66981.0,66826.8,66976.3,462.141],[1729023000000,66976.3,66976.3,66872.6,66887.2,383.145],[1729023300000,66887.2,66895.1,66627.2,66670.7,1327.029],[1729023600000,66670.7,66726.7,66527.0,66723.9,1566.342],[1729023900000,66723.8,66796.0,66642.1,66642.8,712.048],[1729024200000,66642.7,66692.0,66505.8,66554.4,943.644],[1729024500000,66555.0,66622.2,66447.3,66542.2,1423.116],[1729024800000,66542.2,66660.0,66542.2,66618.8,479.916],[1729025100000,66618.7,66711.1,66615.3,66615.3,841.27],[1729025400000,66615.4,66655.5,66545.5,66648.9,376.901],[1729025700000,66648.9,66672.6,66342.9,66439.7,2184.117],[1729026000000,66439.7,66531.2,66364.2,66513.9,1167.594],[1729026300000,66513.8,66588.0,66382.3,66388.4,1256.219],[1729026600000,66388.4,66479.0,66333.0,66382.2,1509.141],[1729026900000,66382.2,66398.5,66261.7,66286.3,1374.826],[1729027200000,66286.2,66382.3,66095.8,66351.0,2443.455],[1729027500000,66350.9,66496.5,66337.6,66379.4,931.708],[1729027800000,66379.3,66421.9,66275.0,66389.4,566.911],[1729028100000,66389.4,66389.4,66118.3,66217.9,916.66],[1729028400000,66218.0,66272.0,66100.0,66206.1,707.707],[1729028700000,66206.0,66353.7,66204.5,66283.8,509.721],[1729029000000,66283.8,66450.0,66283.7,66408.2,683.342],[1729029300000,66408.1,66443.7,66361.4,66401.7,225.024],[1729029600000,66401.7,66617.4,66380.6,66417.0,1170.477],[1729029900000,66417.1,66520.7,66385.3,66502.0,484.996],[1729030200000,66501.9,66578.2,66483.6,66528.1,516.544],[1729030500000,66528.2,66722.0,66514.3,66671.8,1197.984],[1729030800000,66671.7,66796.0,66671.6,66792.1,1077.305],[1729031100000,66792.1,66799.3,66705.0,66791.5,752.762],[1729031400000,66791.5,66967.8,66766.4,66967.5,1065.93],[1729031700000,66967.6,66967.6,66773.3,66794.3,926.473],[1729032000000,66794.4,66879.9,66751.9,66764.9,440.183],[1729032300000,66764.9,66789.0,66704.1,66721.1,399.384],[1729032600000,66721.0,66799.9,66683.1,66775.5,352.654],[1729032900000,66775.5,66775.5,66704.1,66723.9,389.154],[1729033200000,66723.9,66827.0,66717.6,66806.3,409.433],[1729033500000,66806.3,66807.0,66712.0,66731.9,257.157],[1729033800000,66731.8,66786.9,66667.0,66674.0,242.878],[1729034100000,66674.0,66696.7,66666.0,66690.1,212.228],[1729034400000,66690.0,66708.7,66650.0,66708.7,225.427],[1729034700000,66708.7,66763.1,66693.0,66763.1,384.668],[1729035000000,66763.1,66857.0,66746.2,66850.8,516.033],[1729035300000,66850.8,66960.2,66850.8,66954.6,1006.848],[1729035600000,66954.6,67136.0,66950.0,67003.4,2579.507],[1729035900000,67003.5,67090.0,66993.6,67024.0,510.341],[1729036200000,67023.9,67044.1,66939.7,66950.1,637.559],[1729036500000,66950.0,67069.0,66935.0,67044.1,401.989],[1729036800000,67044.0,67119.7,66966.7,67023.6,882.418],[1729037100000,67023.5,67082.6,66904.0,66932.9,775.079],[1729037400000,66933.0,66952.8,66863.9,66916.9,859.28],[1729037700000,66916.8,66980.0,66806.0,66979.5,843.413],[1729038000000,66979.4,66979.5,66797.5,66802.0,435.959],[1729038300000,66802.1,66837.2,66773.2,66777.8,451.946],[1729038600000,66777.7,66819.9,66735.4,66805.8,470.728],[1729038900000,66805.8,66851.0,66780.0,66850.9,359.937],[1729039200000,66851.0,66997.0,66851.0,66897.5,564.491],[1729039500000,66897.4,66940.9,66786.0,66884.2,566.383],[1729039800000,66884.2,66927.7,66824.4,66834.3,229.3],[1729040100000,66834.3,66888.8,66822.4,66858.7,181.251],[1729040400000,66858.8,66939.0,66825.0,66869.0,374.456],[1729040700000,66869.1,66885.3,66769.2,66822.2,501.202],[1729041000000,66822.2,66895.9,66724.2,66895.8,573.084],[1729041300000,66895.8,67275.4,66895.8,67124.7,2739.451],[1729041600000,67124.6,67438.8,67070.0,67400.1,1844.863],[1729041900000,67400.1,67485.0,67303.6,67460.0,1914.458],[1729042200000,67460.0,67478.0,67214.4,67250.1,1589.36],[1729042500000,67250.0,67288.1,67130.8,67191.6,907.679],[1729042800000,67191.5,67232.0,67115.0,67194.1,707.486],[1729043100000,67194.1,67227.0,67101.6,67224.2,529.687],[1729043400000,67224.1,67353.6,67214.2,67335.1,682.85],[1729043700000,67335.1,67358.0,67284.7,67345.4,536.327],[1729044000000,67345.4,67434.4,67278.5,67384.3,1079.378],[1729044300000,67384.2,67548.6,67350.0,67441.1,1494.611],[1729044600000,67441.1,67544.3,67441.1,67455.1,939.532],[1729044900000,67455.1,67471.8,67315.2,67355.4,824.603],[1729045200000,67355.4,67431.9,67259.4,67354.4,514.405],[1729045500000,67354.4,67364.7,67270.0,67285.5,453.527],[1729045800000,67285.4,67305.0,67227.7,67303.3,366.185],[1729046100000,67303.3,67373.3,67234.6,67285.9,484.216],[1729046400000,67286.0,67310.1,67206.9,67294.1,267.205],[1729046700000,67294.0,67357.4,67285.8,67287.6,344.595],[1729047000000,67287.7,67357.1,67234.0,67321.6,299.524],[1729047300000,67321.7,67321.7,67238.1,67248.8,258.634],[1729047600000,67248.9,67266.0,67182.0,67221.3,569.03],[1729047900000,67221.3,67244.1,67167.1,67211.0,307.837],[1729048200000,67211.1,67235.0,67135.6,67156.1,453.591],[1729048500000,67156.1,67156.1,67063.6,67115.3,807.981],[1729048800000,67115.4,67169.7,67099.0,67140.8,306.716],[1729049100000,67140.8,67167.1,67111.9,67121.5,230.251],[1729049400000,67121.5,67151.5,67058.0,67141.8,303.255],[1729049700000,67141.8,67151.5,67066.0,67088.0,264.591],[1729050000000,67088.0,67127.8,67057.3,67100.0,326.167],[1729050300000,67100.0,67220.0,67100.0,67128.5,453.028],[1729050600000,67128.5,67166.0,67112.4,67112.4,211.084],[1729050900000,67112.5,67126.8,67052.7,67064.5,259.512],[1729051200000,67064.5,67122.8,67056.3,67077.7,197.897],[1729051500000,67077.8,67193.2,67071.0,67152.1,381.519],[1729051800000,67152.0,67218.8,67151.2,67184.1,226.334],[1729052100000,67184.0,67200.0,67103.4,67144.4,192.627],[1729052400000,67144.5,67164.8,67040.2,67042.4,314.194],[1729052700000,67042.4,67056.4,66954.0,67019.4,963.411],[1729053000000,67019.4,67029.0,66936.3,66963.1,628.299],[1729053300000,66963.2,66988.3,66859.9,66898.2,964.076],[1729053600000,66898.2,66950.0,66893.7,66945.0,364.303],[1729053900000,66945.0,66981.3,66871.1,66974.9,439.116],[1729054200000,66974.9,67015.0,66972.6,66979.0,429.078],[1729054500000,66979.0,67018.2,66960.0,66963.6,178.64],[1729054800000,66963.7,66999.2,66950.0,66950.0,217.372],[1729055100000,66950.1,67003.9,66896.7,66938.4,429.024],[1729055400000,66938.3,66993.9,66911.0,66975.4,188.078],[1729055700000,66975.5,67071.9,66964.5,67068.7,473.122],[1729056000000,67068.6,67125.4,67032.0,67098.4,487.871],[1729056300000,67098.3,67160.0,67072.5,67160.0,500.035],[1729056600000,67159.9,67167.1,67090.0,67117.7,331.537],[1729056900000,67117.7,67259.7,67039.3,67220.0,782.428],[1729057200000,67220.0,67284.7,67212.9,67276.3,799.669],[1729057500000,67276.3,67335.9,67224.0,67247.7,1122.955],[1729057800000,67247.6,67286.9,67185.9,67186.0,403.086],[1729058100000,67185.9,67198.5,67150.0,67191.0,370.224],[1729058400000,67190.9,67191.0,67088.0,67115.9,532.539],[1729058700000,67115.9,67234.8,67115.9,67207.3,333.03],[1729059000000,67207.4,67278.1,67188.9,67247.6,364.071],[1729059300000,67247.6,67277.1,67215.6,67243.5,224.143],[1729059600000,67243.5,67243.6,67110.0,67132.0,378.008],[1729059900000,67132.0,67158.6,66950.0,66983.6,1012.106],[1729060200000,66983.6,67049.8,66934.7,67036.9,652.828],[1729060500000,67037.0,67133.6,67020.6,67095.4,368.021],[1729060800000,67095.4,67139.8,67066.2,67108.0,251.234],[1729061100000,67107.9,67107.9,67041.3,67061.7,322.806],[1729061400000,67061.7,67168.6,67042.5,67155.0,452.494],[1729061700000,67154.9,67155.0,67014.1,67022.6,532.322],[1729062000000,67022.5,67022.5,66888.0,66975.8,1007.621],[1729062300000,66975.8,66996.1,66881.5,66887.6,562.91],[1729062600000,66887.7,66887.7,66765.5,66774.0,1699.56],[1729062900000,66774.1,66890.8,66732.7,66863.0,826.862],[1729063200000,66863.0,66912.2,66800.0,66855.8,457.33],[1729063500000,66855.7,66904.4,66843.7,66860.9,289.858],[1729063800000,66860.8,66954.4,66842.3,66941.5,587.951],[1729064100000,66941.4,66963.7,66830.0,66835.1,408.508],[1729064400000,66835.1,66859.3,66803.2,66844.4,396.907],[1729064700000,66844.4,66922.1,66820.1,66910.1,340.344],[1729065000000,66910.1,66952.6,66868.8,66940.1,331.147],[1729065300000,66940.1,66990.0,66921.4,66948.8,330.579],[1729065600000,66948.8,67057.9,66921.1,66946.0,817.263],[1729065900000,66945.9,67021.4,66888.0,67021.4,412.757],[1729066200000,67021.3,67144.8,67001.1,67001.2,823.048],[1729066500000,67001.1,67085.5,66983.5,67059.7,361.356],[1729066800000,67059.6,67109.4,67002.7,67100.0,285.849],[1729067100000,67100.1,67172.0,67098.2,67138.2,480.283],[1729067400000,67138.2,67199.0,67096.5,67097.4,941.687],[1729067700000,67097.5,67200.0,67053.6,67185.1,776.677],[1729068000000,67185.2,67285.5,67099.1,67180.8,1940.574],[1729068300000,67180.7,67240.0,67180.0,67180.0,491.275],[1729068600000,67180.0,67209.8,67137.1,67155.5,300.549],[1729068900000,67155.5,67200.0,67100.2,67103.9,494.04],[1729069200000,67103.9,67180.0,67091.6,67154.3,505.718],[1729069500000,67154.3,67168.2,67060.3,67129.6,276.79],[1729069800000,67129.5,67170.0,67055.0,67170.0,249.075],[1729070100000,67170.0,67236.8,67131.3,67135.1,489.943],[1729070400000,67135.1,67151.4,67096.1,67120.0,193.185],[1729070700000,67120.0,67232.9,67100.0,67232.9,239.096],[1729071000000,67233.0,67399.4,67227.6,67371.0,1907.116],[1729071300000,67371.0,67449.9,67308.8,67427.0,1544.543],[1729071600000,67427.1,67440.0,67354.0,67365.2,765.517],[1729071900000,67365.2,67392.6,67310.0,67354.9,460.708],[1729072200000,67354.3,67354.3,67279.2,67329.6,485.961],[1729072500000,67329.6,67400.7,67221.9,67398.9,1354.635],[1729072800000,67399.0,67500.0,67296.0,67369.6,1985.489],[1729073100000,67369.6,67524.6,67358.0,67490.8,1253.341],[1729073400000,67490.8,67629.9,67420.4,67600.2,2022.882],[1729073700000,67600.2,67797.3,67567.9,67600.9,3374.864],[1729074000000,67600.9,67737.9,67543.0,67729.0,1107.029],[1729074300000,67728.9,67729.4,67603.5,67634.9,770.926],[1729074600000,67634.9,67668.0,67561.3,67591.7,1036.304],[1729074900000,67591.7,67789.2,67577.0,67641.0,1329.179],[1729075200000,67641.1,67644.9,67491.9,67543.9,1056.282],[1729075500000,67544.0,67598.0,67543.9,67592.6,479.523],[1729075800000,67592.6,67668.8,67547.5,67666.0,473.549],[1729076100000,67666.1,67816.7,67593.6,67709.7,2647.233],[1729076400000,67711.7,67774.9,67590.1,67622.7,1274.273],[1729076700000,67622.8,67733.7,67568.0,67690.0,543.052],[1729077000000,67689.9,67773.8,67666.8,67770.0,570.27],[1729077300000,67770.1,67865.0,67687.1,67694.7,1649.281],[1729077600000,67694.7,67924.7,67694.7,67875.1,2360.083],[1729077900000,67875.1,68206.0,67858.5,68107.3,9143.834],[1729078200000,68107.3,68300.0,68104.0,68165.8,4459.089],[1729078500000,68165.7,68280.0,68140.8,68208.0,2117.612],[1729078800000,68208.1,68288.0,68173.8,68226.8,1613.67],[1729079100000,68226.8,68400.0,68152.0,68181.3,3677.46],[1729079400000,68181.3,68248.5,67890.5,67964.6,4071.588],[1729079700000,67964.6,68069.7,67862.6,67872.3,1874.676],[1729080000000,67872.3,67960.0,67640.0,67924.2,3981.663],[1729080300000,67924.2,68044.0,67779.4,67844.5,2146.06],[1729080600000,67844.6,67990.8,67840.0,67912.8,1133.053],[1729080900000,67912.8,67935.0,67762.9,67796.9,1076.833],[1729081200000,67796.9,67900.0,67796.8,67863.1,745.684],[1729081500000,67863.2,67980.0,67850.0,67979.8,832.816],[1729081800000,67979.9,67980.0,67895.5,67920.1,446.59],[1729082100000,67920.0,67964.5,67832.1,67904.9,514.645],[1729082400000,67905.0,67919.5,67804.8,67863.2,769.746],[1729082700000,67863.1,67896.2,67744.5,67851.0,920.37],[1729083000000,67850.9,67941.7,67778.8,67802.6,1057.705],[1729083300000,67802.6,67844.9,67754.0,67807.9,647.859],[1729083600000,67808.0,67908.0,67733.8,67902.6,720.67],[1729083900000,67902.5,67949.0,67745.3,67788.3,818.272],[1729084200000,67788.4,67831.0,67730.0,67759.5,775.346],[1729084500000,67759.5,67814.7,67715.9,67739.0,628.91],[1729084800000,67739.1,67827.7,67710.0,67810.2,643.39],[1729085100000,67810.2,67873.9,67793.3,67829.1,495.706],[1729085400000,67829.1,67878.1,67503.6,67862.0,3920.551],[1729085700000,67861.9,67870.7,67193.8,67248.0,6111.441],[1729086000000,67248.0,67476.5,67076.0,67206.2,5499.007],[1729086300000,67206.2,67423.9,67121.9,67337.0,3127.899],[1729086600000,67337.0,67360.0,67210.8,67348.5,1525.949],[1729086900000,67348.4,67425.5,67267.0,67359.9,1570.605],[1729087200000,67359.9,67620.0,67320.2,67619.7,2774.793],[1729087500000,67619.6,68044.1,67481.0,67969.0,5143.595],[1729087800000,67969.0,68010.0,67773.6,67870.7,2421.545],[1729088100000,67870.8,68299.9,67870.7,68076.0,5066.318],[1729088400000,68076.0,68189.9,67895.5,68045.3,3030.802],[1729088700000,68045.3,68123.8,67714.4,67716.7,2506.233],[1729089000000,67716.6,67842.4,67571.6,67838.7,2858.163],[1729089300000,67838.8,67855.0,67435.4,67444.1,2600.829],[1729089600000,67444.0,67499.8,67390.0,67462.4,2447.011],[1729089900000,67462.3,67733.0,67370.0,67724.8,2180.812],[1729090200000,67724.7,67850.0,67622.0,67707.4,1268.458],[1729090500000,67707.4,67722.0,67550.6,67658.2,725.284],[1729090800000,67658.2,67707.6,67477.9,67488.0,989.595],[1729091100000,67488.0,67567.5,67357.1,67560.3,1536.43],[1729091400000,67560.3,67729.0,67556.9,67690.3,982.561],[1729091700000,67690.4,67837.9,67690.3,67765.5,1290.169],[1729092000000,67765.5,67970.2,67760.0,67864.5,1599.161],[1729092300000,67865.0,67939.0,67788.5,67939.0,903.191],[1729092600000,67939.0,68030.6,67836.8,67864.0,1340.128],[1729092900000,67864.0,67958.6,67810.6,67830.8,726.84],[1729093200000,67830.9,67930.0,67830.0,67840.0,435.94],[1729093500000,67839.1,67839.1,67635.3,67720.0,1359.49],[1729093800000,67720.1,67794.4,67680.4,67739.5,581.469],[1729094100000,67739.6,67786.8,67674.5,67726.0,472.743],[1729094400000,67725.9,67902.7,67703.0,67792.5,1028.74],[1729094700000,67792.5,67833.9,67588.9,67752.9,1368.359],[1729095000000,67753.0,67847.6,67635.4,67661.2,816.672],[1729095300000,67661.3,67667.7,67473.4,67565.1,1964.368],[1729095600000,67565.0,67750.0,67536.5,67653.1,1015.995],[1729095900000,67653.0,67707.6,67588.2,67652.4,452.456],[1729096200000,67652.4,67674.8,67462.3,67469.1,743.017],[1729096500000,67469.2,67631.5,67447.1,67603.0,877.853],[1729096800000,67602.9,67640.0,67526.4,67543.9,476.954],[1729097100000,67544.0,67641.0,67511.0,67593.0,476.768],[1729097400000,67593.1,67784.6,67593.1,67784.5,870.658],[1729097700000,67784.6,67809.9,67729.3,67790.4,487.92],[1729098000000,67790.4,67806.7,67658.0,67719.2,618.255],[1729098300000,67719.2,67800.0,67669.0,67688.0,736.109],[1729098600000,67687.9,67781.5,67676.1,67775.9,385.331],[1729098900000,67776.0,67865.2,67753.0,67753.0,534.772],[1729099200000,67753.0,67872.4,67750.0,67852.0,489.253],[1729099500000,67851.9,67933.7,67802.5,67822.8,608.555],[1729099800000,67822.9,67962.0,67820.0,67962.0,437.053],[1729100100000,67962.0,68014.3,67904.3,67910.5,1384.012],[1729100400000,67910.5,68039.5,67889.8,68000.0,826.228],[1729100700000,68000.0,68087.9,67977.0,68037.4,994.63],[1729101000000,68037.4,68064.4,67864.4,67877.6,860.755],[1729101300000,67877.7,67962.6,67877.6,67919.9,471.484],[1729101600000,67919.8,68028.2,67878.6,68015.0,564.934],[1729101900000,68015.1,68048.3,67866.4,67951.0,636.705],[1729102200000,67951.1,67970.0,67875.7,67885.0,299.491],[1729102500000,67884.9,67929.4,67825.7,67902.7,540.944],[1729102800000,67902.6,68004.6,67885.4,67966.7,644.218],[1729103100000,67966.8,67990.0,67901.4,67990.0,294.071],[1729103400000,67989.9,68033.0,67872.5,67874.2,477.491],[1729103700000,67874.3,67881.4,67784.6,67821.0,439.192],[1729104000000,67820.9,67825.4,67770.2,67789.1,289.59],[1729104300000,67789.0,67845.0,67760.0,67812.3,282.298],[1729104600000,67812.4,67897.8,67764.6,67831.3,409.359],[1729104900000,67831.3,67835.3,67760.0,67800.5,347.151],[1729105200000,67800.4,67805.1,67673.6,67705.5,909.663],[1729105500000,67705.4,67895.2,67700.0,67888.7,526.072],[1729105800000,67888.6,67911.2,67850.0,67906.1,307.886],[1729106100000,67906.0,67937.4,67840.6,67872.2,344.624],[1729106400000,67872.3,67891.9,67816.6,67826.1,231.958],[1729106700000,67826.2,67874.8,67790.2,67828.9,340.427],[1729107000000,67828.9,67856.8,67763.8,67820.2,397.178],[1729107300000,67820.2,67820.3,67735.2,67775.4,404.259],[1729107600000,67775.5,67787.4,67595.0,67691.9,1377.889],[1729107900000,67691.8,67698.4,67646.1,67667.2,329.83],[1729108200000,67667.2,67795.4,67660.1,67792.3,355.47],[1729108500000,67792.4,67822.4,67692.3,67692.4,563.842],[1729108800000,67692.4,67755.6,67628.7,67754.5,899.485],[1729109100000,67754.5,67869.7,67702.8,67862.6,530.206],[1729109400000,67862.7,67925.2,67836.4,67847.9,598.983],[1729109700000,67848.0,67879.8,67804.7,67866.0,294.076],[1729110000000,67866.0,67887.0,67808.8,67823.3,320.804],[1729110300000,67823.3,67871.5,67815.8,67831.6,174.849],[1729110600000,67831.6,67880.0,67794.1,67865.1,296.066],[1729110900000,67865.1,67903.4,67844.7,67903.4,397.423],[1729111200000,67903.3,67915.9,67873.4,67873.4,447.417],[1729111500000,67873.5,67945.0,67859.1,67859.1,579.649],[1729111800000,67859.1,67875.3,67711.0,67711.0,392.428],[1729112100000,67711.1,67711.1,67600.0,67600.1,1019.056],[1729112400000,67600.1,67692.1,67587.4,67624.4,559.467],[1729112700000,67624.4,67651.8,67563.5,67610.2,348.712],[1729113000000,67610.2,67623.7,67550.0,67602.7,396.67],[1729113300000,67602.7,67623.7,67550.2,67566.9,297.975],[1729113600000,67567.0,67602.3,67515.6,67522.5,592.344],[1729113900000,67522.5,67595.3,67522.5,67595.3,235.37],[1729114200000,67595.2,67596.5,67537.6,67575.3,195.199],[1729114500000,67575.4,67594.8,67536.6,67536.7,139.965],[1729114800000,67536.7,67572.5,67522.9,67531.2,157.968],[1729115100000,67531.2,67549.4,67500.0,67543.3,233.375],[1729115400000,67543.2,67544.0,67486.8,67507.1,221.842],[1729115700000,67507.0,67577.7,67468.1,67547.1,322.138],[1729116000000,67547.1,67661.0,67545.4,67632.4,646.01],[1729116300000,67632.4,67673.5,67604.0,67612.2,358.807],[1729116600000,67612.2,67670.0,67605.0,67670.0,145.729],[1729116900000,67669.9,67694.2,67663.9,67664.0,181.175],[1729117200000,67663.9,67677.5,67620.0,67625.9,164.443],[1729117500000,67625.9,67664.3,67620.0,67659.6,160.906],[1729117800000,67659.7,67737.4,67643.5,67737.4,190.278],[1729118100000,67737.3,67765.6,67722.4,67763.1,280.509],[1729118400000,67763.0,67837.1,67763.0,67771.9,442.37],[1729118700000,67771.8,67810.8,67737.3,67737.3,178.932],[1729119000000,67737.3,67780.0,67711.6,67779.9,147.774],[1729119300000,67779.9,67781.9,67740.0,67759.7,164.671],[1729119600000,67759.7,67801.1,67692.3,67721.2,393.037],[1729119900000,67721.1,67721.2,67651.0,67701.7,159.655],[1729120200000,67701.6,67730.0,67700.0,67705.7,185.302],[1729120500000,67705.7,67739.1,67632.5,67643.7,259.277],[1729120800000,67643.6,67660.2,67615.3,67615.3,192.03],[1729121100000,67615.3,67642.4,67575.0,67642.2,213.628],[1729121400000,67642.3,67745.5,67636.6,67738.3,321.154],[1729121700000,67738.3,67748.6,67682.2,67695.2,391.7],[1729122000000,67695.3,67706.0,67627.1,67630.5,355.79],[1729122300000,67630.5,67649.5,67583.1,67593.4,217.223],[1729122600000,67593.3,67636.6,67573.1,67631.0,127.719],[1729122900000,67631.0,67631.1,67576.6,67592.0,153.092],[1729123200000,67592.0,67715.5,67592.0,67710.9,272.857],[1729123500000,67710.8,67777.8,67669.3,67700.9,485.921],[1729123800000,67700.9,67700.9,67666.0,67688.5,155.257],[1729124100000,67688.5,67709.7,67550.8,67669.8,443.858],[1729124400000,67669.8,67742.3,67645.3,67664.9,266.659],[1729124700000,67664.9,67759.9,67645.0,67749.7,215.674],[1729125000000,67749.7,67911.0,67744.1,67895.0,975.655],[1729125300000,67895.1,67925.9,67852.0,67906.1,542.742],[1729125600000,67906.0,67906.0,67843.1,67884.0,242.131],[1729125900000,67884.0,67892.7,67777.0,67800.0,412.033],[1729126200000,67799.9,67800.0,67679.1,67685.5,456.597],[1729126500000,67685.4,67709.6,67666.0,67693.4,270.114],[1729126800000,67693.4,67777.2,67651.4,67770.1,584.065],[1729127100000,67770.1,67816.6,67695.2,67709.1,359.257],[1729127400000,67709.2,67730.1,67653.9,67684.8,301.046],[1729127700000,67684.9,67698.7,67610.1,67664.9,389.615],[1729128000000,67665.0,67679.9,67600.0,67603.8,315.033],[1729128300000,67603.8,67627.9,67586.0,67607.5,496.999],[1729128600000,67607.4,67607.4,67370.4,67418.1,2025.632],[1729128900000,67418.2,67500.5,67369.3,67488.5,713.673],[1729129200000,67488.6,67576.8,67449.2,67565.8,731.789],[1729129500000,67565.3,67762.1,67532.3,67751.7,975.569],[1729129800000,67751.7,67884.9,67713.4,67753.1,1258.906],[1729130100000,67753.2,67876.8,67729.1,67876.7,767.114],[1729130400000,67876.8,67876.8,67775.1,67789.7,558.519],[1729130700000,67789.8,67805.0,67735.2,67786.5,332.275],[1729131000000,67786.5,67791.4,67652.5,67660.0,466.866],[1729131300000,67660.0,67666.0,67490.0,67512.7,885.3],[1729131600000,67512.7,67542.8,67484.8,67513.0,856.742],[1729131900000,67513.8,67559.9,67487.3,67530.1,375.162],[1729132200000,67530.1,67591.8,67480.0,67588.1,468.607],[1729132500000,67588.1,67595.4,67470.3,67471.6,332.371],[1729132800000,67471.7,67495.5,67373.0,67485.2,873.456],[1729133100000,67485.3,67529.4,67450.0,67450.0,472.124],[1729133400000,67450.1,67476.5,67406.8,67433.9,387.746],[1729133700000,67433.9,67458.7,67405.0,67444.0,389.619],[1729134000000,67444.1,67504.5,67410.0,67456.7,471.673],[1729134300000,67456.7,67456.7,67406.0,67441.9,395.4],[1729134600000,67441.9,67492.8,67421.9,67488.6,247.631],[1729134900000,67488.6,67520.0,67460.0,67519.9,212.817],[1729135200000,67520.0,67616.0,67520.0,67563.4,528.34],[1729135500000,67563.4,67563.4,67496.5,67562.5,238.53],[1729135800000,67562.6,67567.4,67504.2,67519.3,282.298],[1729136100000,67519.4,67608.3,67514.0,67603.0,251.164],[1729136400000,67603.1,67636.0,67579.8,67597.2,290.717],[1729136700000,67597.2,67678.0,67597.2,67623.5,365.489],[1729137000000,67623.6,67630.0,67570.1,67585.3,324.263],[1729137300000,67585.3,67593.5,67559.4,67570.0,156.969],[1729137600000,67570.1,67570.1,67510.2,67553.0,411.551],[1729137900000,67553.1,67553.1,67485.6,67485.6,333.998],[1729138200000,67485.7,67497.1,67451.9,67456.8,302.287],[1729138500000,67456.8,67500.0,67451.7,67484.7,177.887],[1729138800000,67484.7,67530.9,67424.0,67425.1,289.55],[1729139100000,67425.1,67440.0,67418.1,67435.1,259.446],[1729139400000,67435.1,67470.9,67400.0,67449.8,397.748],[1729139700000,67449.9,67478.8,67400.0,67404.4,407.496],[1729140000000,67404.5,67404.5,67269.2,67310.0,1700.876],[1729140300000,67309.4,67355.7,67258.4,67270.0,790.823],[1729140600000,67270.1,67275.5,67230.0,67244.0,725.207],[1729140900000,67244.1,67300.0,67228.0,67234.4,531.885],[1729141200000,67234.5,67315.2,67231.2,67303.5,406.924],[1729141500000,67303.6,67339.5,67303.5,67339.5,409.288],[1729141800000,67339.5,67370.0,67260.4,67361.1,559.924],[1729142100000,67361.0,67378.2,67347.5,67362.9,315.556],[1729142400000,67363.0,67363.3,67279.2,67317.9,352.296],[1729142700000,67317.9,67323.0,67291.0,67293.8,154.844],[1729143000000,67293.7,67413.0,67250.0,67408.3,477.839],[1729143300000,67408.2,67447.9,67389.3,67389.3,392.195],[1729143600000,67389.3,67400.0,67355.0,67355.0,136.92],[1729143900000,67355.0,67410.0,67321.4,67325.1,283.92],[1729144200000,67325.0,67337.9,67281.0,67285.3,286.605],[1729144500000,67285.3,67351.2,67255.7,67307.7,433.291],[1729144800000,67307.7,67361.6,67250.2,67250.2,589.575],[1729145100000,67250.2,67321.1,67200.1,67231.7,1106.465],[1729145400000,67231.7,67294.8,67215.0,67274.3,365.305],[1729145700000,67274.3,67431.4,67271.2,67374.7,613.475],[1729146000000,67374.7,67453.5,67334.6,67343.9,407.889],[1729146300000,67343.8,67408.5,67343.8,67393.4,208.131],[1729146600000,67393.5,67449.5,67384.2,67384.2,419.372],[1729146900000,67384.2,67464.7,67323.4,67432.7,577.697],[1729147200000,67432.7,67480.0,67430.8,67449.5,477.889],[1729147500000,67449.6,67477.6,67392.4,67417.7,348.588],[1729147800000,67417.7,67417.7,67335.3,67341.1,326.488],[1729148100000,67341.2,67353.3,67104.0,67141.4,2052.287],[1729148400000,67141.4,67305.1,67100.0,67147.1,2282.154],[1729148700000,67147.1,67250.2,67054.2,67059.7,2214.785],[1729149000000,67059.7,67218.1,67054.3,67157.9,870.94],[1729149300000,67157.9,67192.1,67100.0,67107.6,564.876],[1729149600000,67107.6,67214.1,67071.1,67189.0,592.765],[1729149900000,67188.9,67235.8,67159.7,67181.6,414.562],[1729150200000,67181.5,67201.5,67121.9,67173.2,354.876],[1729150500000,67173.2,67210.7,67162.6,67192.8,267.228],[1729150800000,67192.8,67214.8,67123.0,67183.4,289.961],[1729151100000,67183.5,67232.0,67143.6,67214.3,418.77],[1729151400000,67214.2,67236.0,67170.3,67227.6,225.44],[1729151700000,67227.6,67287.2,67206.2,67280.8,589.081],[1729152000000,67280.8,67381.4,67275.5,67326.6,1152.781],[1729152300000,67326.6,67352.1,67228.5,67241.2,386.53],[1729152600000,67241.2,67250.5,67184.0,67193.3,386.194],[1729152900000,67193.3,67276.1,67156.3,67220.8,346.79],[1729153200000,67220.9,67257.4,67165.6,67211.1,254.563],[1729153500000,67211.1,67269.0,67206.2,67269.0,185.637],[1729153800000,67268.9,67322.0,67268.9,67301.8,489.499],[1729154100000,67301.8,67330.5,67258.0,67300.9,313.95],[1729154400000,67300.9,67313.5,67287.1,67313.5,187.813],[1729154700000,67313.5,67431.8,67313.5,67400.7,1036.352],[1729155000000,67400.8,67455.0,67391.6,67437.2,594.403],[1729155300000,67437.2,67450.2,67407.6,67430.1,552.278],[1729155600000,67430.1,67516.7,67415.7,67479.8,787.049],[1729155900000,67479.7,67479.8,67352.2,67356.8,511.42],[1729156200000,67356.8,67416.0,67356.8,67401.4,312.723],[1729156500000,67401.5,67465.4,67391.5,67404.7,247.974],[1729156800000,67404.6,67424.2,67353.9,67361.6,374.35],[1729157100000,67361.5,67383.7,67312.0,67343.6,318.579],[1729157400000,67343.6,67343.7,67300.5,67300.6,365.78],[1729157700000,67300.5,67314.5,67261.2,67288.0,402.862],[1729158000000,67288.0,67330.0,67250.1,67289.7,218.621],[1729158300000,67289.7,67299.9,67242.0,67244.3,297.696],[1729158600000,67244.3,67270.9,67215.0,67269.3,348.568],[1729158900000,67269.3,67284.0,67163.1,67174.8,652.804],[1729159200000,67174.9,67299.9,67149.7,67260.5,1515.949],[1729159500000,67260.5,67279.2,67238.5,67260.1,398.746],[1729159800000,67260.0,67260.1,67190.0,67190.1,275.384],[1729160100000,67190.0,67233.7,67125.0,67226.1,759.722],[1729160400000,67226.2,67230.0,67172.1,67186.0,341.878],[1729160700000,67186.0,67190.0,67071.1,67071.2,932.852],[1729161000000,67071.2,67101.7,66766.0,66804.7,4849.919],[1729161300000,66804.7,66997.9,66796.9,66966.6,1926.551],[1729161600000,66966.7,67000.0,66931.8,66977.9,695.138],[1729161900000,66978.0,67111.8,66936.1,67088.7,1526.186],[1729162200000,67088.7,67148.4,67037.7,67148.3,557.744],[1729162500000,67148.4,67235.2,67141.9,67187.9,1035.689],[1729162800000,67188.0,67271.9,67126.2,67169.0,640.665],[1729163100000,67168.9,67250.5,67136.2,67142.1,387.02],[1729163400000,67142.1,67159.8,67039.3,67065.9,942.893],[1729163700000,67065.8,67065.9,66888.1,66922.3,1232.227],[1729164000000,66922.3,66965.3,66890.5,66904.9,620.671],[1729164300000,66905.0,66910.2,66823.6,66893.1,1146.661],[1729164600000,66893.2,66927.7,66810.0,66864.5,882.408],[1729164900000,66864.5,66976.8,66850.1,66950.0,638.382],[1729165200000,66950.0,66975.8,66838.0,66861.2,562.924],[1729165500000,66861.2,66875.4,66797.7,66801.6,1238.746],[1729165800000,66801.6,66880.2,66789.3,66818.0,567.853],[1729166100000,66818.0,66888.6,66818.0,66853.6,529.486],[1729166400000,66853.5,66944.3,66790.8,66910.4,1065.609],[1729166700000,66910.2,66972.4,66903.9,66944.4,730.703],[1729167000000,66944.4,66957.2,66900.0,66908.7,316.692],[1729167300000,66908.6,67018.7,66850.0,67013.7,749.348],[1729167600000,67013.8,67080.2,66981.1,67000.0,947.023],[1729167900000,66999.9,67013.5,66960.0,66986.5,328.731],[1729168200000,66986.5,67162.5,66966.4,67118.7,1450.63],[1729168500000,67118.7,67151.7,66965.1,67150.5,1194.092],[1729168800000,67150.5,67173.8,67061.6,67088.0,637.534],[1729169100000,67088.0,67094.5,67021.0,67034.3,427.282],[1729169400000,67034.4,67069.8,66983.7,67004.3,360.073],[1729169700000,67004.2,67156.3,67002.1,67150.0,485.285],[1729170000000,67150.0,67199.9,67083.2,67083.3,911.748],[1729170300000,67083.3,67202.7,67057.8,67165.7,980.886],[1729170600000,67165.7,67165.7,67089.4,67093.1,321.165],[1729170900000,67093.0,67113.2,66985.0,67007.2,834.668],[1729171200000,67007.2,67067.5,66985.0,67006.3,346.299],[1729171500000,67006.2,67036.6,66938.0,66990.8,570.985],[1729171800000,66990.8,66999.4,66776.0,66816.6,2712.869],[1729172100000,66816.5,66887.9,66660.0,66886.8,4646.569],[1729172400000,66886.7,67194.7,66875.3,67194.6,4302.23],[1729172700000,67194.6,67338.6,67134.0,67232.8,3378.238],[1729173000000,67232.8,67235.0,67029.5,67140.0,2024.336],[1729173300000,67139.9,67159.1,66953.8,66993.9,1445.216],[1729173600000,66994.0,67040.0,66790.5,66830.0,3323.408],[1729173900000,66830.0,66856.6,66600.0,66790.1,4694.014],[1729174200000,66790.0,67019.4,66694.0,66975.1,2848.012],[1729174500000,66975.0,66975.0,66863.9,66880.0,1083.661],[1729174800000,66880.0,67059.6,66868.6,66928.6,1241.157],[1729175100000,66928.7,67002.5,66691.9,66908.8,3477.724],[1729175400000,66908.8,67028.1,66836.5,66942.7,2065.64],[1729175700000,66942.7,67029.1,66800.1,66994.5,1234.696],[1729176000000,66994.6,67098.3,66904.1,66989.9,1278.479],[1729176300000,66989.9,67071.0,66940.7,67068.3,961.478],[1729176600000,67068.3,67181.9,67044.4,67167.2,1326.9],[1729176900000,67167.2,67304.0,67068.1,67096.9,2131.291],[1729177200000,67097.0,67146.6,66987.2,67035.5,1235.779],[1729177500000,67035.5,67182.5,66889.6,67167.5,1843.283],[1729177800000,67167.5,67174.8,66966.1,66996.3,779.087],[1729178100000,66996.4,67144.0,66984.2,67075.9,711.683],[1729178400000,67075.8,67199.0,67038.1,67194.2,676.323],[1729178700000,67194.2,67262.2,67185.1,67262.0,1069.479],[1729179000000,67262.0,67420.2,67179.0,67385.2,1994.643],[1729179300000,67385.2,67673.9,67375.7,67508.7,5802.574],[1729179600000,67508.7,67512.2,67408.9,67452.0,1111.894],[1729179900000,67451.9,67560.0,67362.0,67494.6,1270.089],[1729180200000,67494.7,67560.0,67463.3,67545.4,803.444],[1729180500000,67545.4,67598.0,67460.0,67561.9,900.646],[1729180800000,67561.9,67570.0,67366.0,67405.7,1206.155],[1729181100000,67405.6,67505.0,67350.3,67359.0,1214.463],[1729181400000,67358.9,67374.0,67200.0,67285.3,2272.836],[1729181700000,67285.4,67343.5,67180.0,67329.8,937.455],[1729182000000,67329.8,67340.0,67207.1,67284.0,421.005],[1729182300000,67283.9,67298.8,67187.4,67298.7,523.099],[1729182600000,67298.7,67298.8,67090.6,67108.8,1090.637],[1729182900000,67108.9,67264.0,67093.1,67226.4,710.807],[1729183200000,67226.4,67353.6,67195.7,67324.9,936.827],[1729183500000,67325.0,67420.0,67300.0,67395.1,524.161],[1729183800000,67395.1,67408.5,67290.0,67348.1,436.921],[1729184100000,67348.2,67395.2,67308.8,67354.2,405.554],[1729184400000,67354.2,67398.4,67292.7,67353.1,563.463],[1729184700000,67353.1,67443.4,67353.0,67410.0,667.619],[1729185000000,67409.9,67505.9,67397.2,67480.7,710.041],[1729185300000,67480.6,67480.7,67390.0,67408.3,747.806],[1729185600000,67408.3,67443.0,67190.0,67202.2,1005.227],[1729185900000,67202.2,67230.0,67121.3,67219.1,937.91],[1729186200000,67219.0,67329.9,67162.1,67276.4,817.177],[1729186500000,67276.5,67375.0,67236.6,67357.6,381.852],[1729186800000,67357.6,67395.0,67304.4,67395.0,373.724],[1729187100000,67394.9,67437.7,67377.0,67405.4,499.907],[1729187400000,67405.3,67412.4,67308.3,67337.2,308.688],[1729187700000,67337.1,67337.2,67224.8,67256.4,343.047],[1729188000000,67256.4,67280.5,67114.7,67114.7,780.68],[1729188300000,67114.7,67114.8,66857.7,66889.2,3253.865],[1729188600000,66889.1,66971.4,66801.0,66830.1,2690.555],[1729188900000,66830.1,66865.0,66730.2,66790.1,2350.613],[1729189200000,66790.1,66800.0,66682.3,66782.8,1542.356],[1729189500000,66782.8,67199.4,66781.6,66900.9,2973.668],[1729189800000,66900.9,66943.1,66850.0,66853.5,979.523],[1729190100000,66853.5,66940.8,66792.2,66940.7,1236.579],[1729190400000,66940.6,67056.4,66940.6,66971.6,1092.324],[1729190700000,66971.7,67027.1,66915.1,66931.4,566.427],[1729191000000,66931.4,66950.0,66837.6,66890.0,564.072],[1729191300000,66889.9,66946.7,66881.5,66910.5,348.135],[1729191600000,66910.4,66975.8,66850.1,66861.5,442.177],[1729191900000,66861.4,66989.5,66850.0,66963.6,482.018],[1729192200000,66963.6,66991.0,66927.5,66978.0,271.057],[1729192500000,66978.0,66978.7,66900.7,66923.4,371.141],[1729192800000,66923.4,67008.0,66901.1,67000.9,458.874],[1729193100000,67000.9,67001.0,66906.2,66908.4,409.148],[1729193400000,66908.4,66938.9,66840.6,66920.6,613.37],[1729193700000,66920.6,66940.8,66811.9,66822.5,360.169],[1729194000000,66822.8,66899.0,66811.1,66873.9,471.156],[1729194300000,66873.9,66926.4,66862.8,66889.9,399.13],[1729194600000,66889.8,66889.8,66782.2,66803.2,715.627],[1729194900000,66803.3,66821.1,66752.5,66821.1,737.964],[1729195200000,66821.1,67052.5,66802.6,66961.2,1429.89],[1729195500000,66961.2,67010.0,66891.6,66998.1,640.45],[1729195800000,66998.1,67010.0,66937.8,66959.6,379.295],[1729196100000,66959.6,67010.0,66959.6,67009.9,291.76],[1729196400000,67010.0,67061.1,66990.0,67047.9,459.548],[1729196700000,67047.9,67108.9,66995.9,67094.9,535.79],[1729197000000,67094.9,67131.0,67031.5,67044.9,302.043],[1729197300000,67045.0,67073.5,66996.8,67000.0,273.407],[1729197600000,66999.9,67010.0,66995.0,67000.0,180.882],[1729197900000,66999.9,67042.7,66999.8,67037.8,187.619],[1729198200000,67037.9,67037.9,66967.0,66967.0,150.431],[1729198500000,66967.0,66969.7,66915.5,66924.0,322.009],[1729198800000,66923.9,66964.5,66919.0,66947.0,214.62],[1729199100000,66947.1,66979.1,66930.7,66979.1,99.803],[1729199400000,66979.1,67017.0,66979.0,67014.1,226.622],[1729199700000,67014.1,67076.2,66958.2,67076.2,187.093],[1729200000000,67076.2,67087.3,67042.9,67051.5,211.808],[1729200300000,67051.5,67114.4,67026.0,67086.2,437.267],[1729200600000,67086.2,67105.5,67048.0,67048.1,138.804],[1729200900000,67048.0,67100.0,67042.5,67082.3,310.856],[1729201200000,67082.3,67082.6,67002.8,67002.8,278.417],[1729201500000,67002.9,67002.9,66971.1,66991.0,166.841],[1729201800000,66990.9,67039.2,66990.9,67034.6,118.773],[1729202100000,67034.6,67112.6,67034.6,67059.9,180.796],[1729202400000,67060.0,67165.6,67060.0,67160.2,426.47],[1729202700000,67160.2,67254.0,67115.9,67240.4,880.982],[1729203000000,67240.4,67320.2,67223.9,67320.1,738.205],[1729203300000,67320.2,67330.0,67210.0,67237.9,481.631],[1729203600000,67237.9,67324.9,67237.8,67270.0,259.956],[1729203900000,67269.9,67320.0,67253.7,67319.9,301.407],[1729204200000,67319.9,67381.0,67305.3,67373.3,501.286],[1729204500000,67373.3,67388.8,67337.9,67359.9,287.077],[1729204800000,67360.0,67450.0,67359.9,67433.8,508.91],[1729205100000,67433.7,67437.4,67359.6,67419.9,429.9],[1729205400000,67419.9,67462.0,67419.9,67439.0,312.953],[1729205700000,67439.0,67439.0,67394.7,67427.6,345.96],[1729206000000,67427.7,67439.0,67351.7,67351.8,623.953],[1729206300000,67351.7,67375.1,67322.8,67322.8,350.376],[1729206600000,67322.8,67331.8,67265.4,67273.5,484.837],[1729206900000,67273.6,67395.0,67273.6,67334.6,594.457],[1729207200000,67334.6,67349.2,67312.7,67315.1,223.164],[1729207500000,67315.1,67385.6,67315.0,67369.7,309.258],[1729207800000,67369.7,67382.7,67320.2,67334.5,233.999],[1729208100000,67334.6,67363.0,67295.6,67355.4,222.116],[1729208400000,67355.4,67360.8,67333.3,67339.8,76.795],[1729208700000,67339.7,67339.8,67312.0,67312.1,109.928],[1729209000000,67312.1,67346.6,67280.3,67346.6,187.89],[1729209300000,67346.5,67473.5,67307.4,67401.5,605.76],[1729209600000,67401.5,67425.3,67338.7,67379.9,448.983],[1729209900000,67380.0,67404.0,67340.0,67343.1,273.77],[1729210200000,67343.1,67350.0,67304.1,67331.1,253.279],[1729210500000,67331.1,67331.1,67270.0,67283.0,286.367],[1729210800000,67283.1,67444.8,67237.3,67397.0,769.585],[1729211100000,67397.0,67427.0,67315.2,67355.3,819.253],[1729211400000,67355.3,67355.3,67216.7,67269.0,503.226],[1729211700000,67268.9,67333.1,67224.8,67312.7,367.695],[1729212000000,67312.7,67312.7,67224.8,67250.2,177.158],[1729212300000,67250.1,67288.0,67165.0,67179.8,669.242],[1729212600000,67179.8,67240.0,67170.0,67175.1,422.336],[1729212900000,67175.1,67219.6,67170.0,67190.3,299.175],[1729213200000,67190.2,67338.5,67170.0,67324.1,529.072],[1729213500000,67324.1,67599.0,67317.3,67534.0,2333.349],[1729213800000,67534.0,67594.1,67452.6,67468.3,756.962],[1729214100000,67468.3,67597.2,67468.3,67553.9,584.318],[1729214400000,67553.8,67589.0,67512.8,67551.5,479.359],[1729214700000,67551.4,67739.9,67533.1,67700.9,1321.63],[1729215000000,67700.8,67711.1,67543.2,67615.8,839.625],[1729215300000,67615.7,67656.2,67572.3,67629.5,522.421],[1729215600000,67629.4,67780.0,67629.4,67774.1,1644.572],[1729215900000,67774.0,67950.0,67755.6,67930.0,3321.322],[1729216200000,67929.9,67961.1,67850.0,67961.1,1645.893],[1729216500000,67961.1,68268.0,67945.5,68080.1,4402.249],[1729216800000,68080.0,68130.0,67879.3,67932.0,2392.705],[1729217100000,67932.0,67942.9,67811.0,67856.7,1320.978],[1729217400000,67856.7,67943.9,67820.0,67842.9,664.091],[1729217700000,67842.9,67970.0,67771.2,67872.9,1324.206],[1729218000000,67872.8,67938.1,67851.3,67902.9,379.23],[1729218300000,67902.9,67921.9,67833.6,67896.0,262.38],[1729218600000,67896.0,68075.9,67890.6,67964.3,1207.057],[1729218900000,67964.3,67992.7,67931.5,67979.9,401.19],[1729219200000,67979.9,68015.2,67896.0,67924.6,564.654],[1729219500000,67924.7,68028.0,67904.2,67969.3,473.633],[1729219800000,67969.3,68038.9,67969.3,68015.4,464.856],[1729220100000,68015.5,68094.5,68015.4,68085.0,669.877],[1729220400000,68084.9,68089.9,68008.0,68088.3,772.662],[1729220700000,68088.3,68088.3,68015.3,68047.8,395.231],[1729221000000,68047.8,68052.5,67893.5,67913.8,645.883],[1729221300000,67913.8,67972.2,67833.4,67898.2,634.015],[1729221600000,67898.3,67918.0,67850.0,67878.1,535.991],[1729221900000,67878.1,67915.4,67861.7,67901.6,336.185],[1729222200000,67901.6,67915.0,67871.2,67886.0,260.431],[1729222500000,67886.0,67886.1,67786.0,67791.3,621.936],[1729222800000,67791.2,67796.7,67730.0,67730.0,1045.032],[1729223100000,67730.0,67755.8,67729.0,67742.7,356.285],[1729223400000,67742.6,67742.7,67602.0,67602.1,1407.52],[1729223700000,67602.1,67645.4,67500.0,67532.3,2042.733],[1729224000000,67532.3,67599.3,67520.1,67546.3,1228.393],[1729224300000,67546.3,67684.9,67546.3,67679.2,825.091],[1729224600000,67679.2,67679.2,67605.7,67649.9,432.003],[1729224900000,67650.0,67670.2,67630.0,67660.1,263.341],[1729225200000,67660.1,67794.3,67660.1,67786.0,635.877],[1729225500000,67785.9,67813.6,67732.3,67799.8,747.512],[1729225800000,67799.7,67857.3,67784.6,67798.1,474.131],[1729226100000,67798.0,67829.5,67757.3,67819.2,413.313],[1729226400000,67819.2,67822.0,67775.3,67816.0,192.643],[1729226700000,67816.1,67826.0,67765.9,67765.9,332.85],[1729227000000,67765.9,67782.0,67732.0,67754.9,323.002],[1729227300000,67755.0,67776.0,67684.9,67721.1,395.105],[1729227600000,67721.1,67764.9,67675.0,67704.2,272.174],[1729227900000,67704.2,67727.9,67611.2,67661.1,630.174],[1729228200000,67661.1,67815.9,67661.1,67811.0,351.555],[1729228500000,67811.0,67840.0,67775.3,67778.6,374.381],[1729228800000,67778.7,67817.9,67755.0,67768.2,195.781],[1729229100000,67768.3,67822.0,67746.6,67793.3,198.887],[1729229400000,67793.4,67857.9,67792.2,67847.3,286.204],[1729229700000,67847.3,67886.0,67845.8,67845.8,401.199],[1729230000000,67845.9,67869.8,67810.6,67810.6,275.56],[1729230300000,67810.6,67862.3,67782.2,67851.9,277.28],[1729230600000,67851.9,68040.8,67850.0,67997.8,2166.275],[1729230900000,67997.8,68005.0,67975.1,67983.5,525.277],[1729231200000,67983.4,68058.0,67958.1,67960.0,1262.401],[1729231500000,67960.0,67990.0,67900.2,67983.0,895.744],[1729231800000,67983.1,68050.0,67983.0,68050.0,447.219],[1729232100000,68049.9,68220.0,68016.1,68159.7,2292.921],[1729232400000,68159.8,68217.0,68159.7,68215.0,1087.776],[1729232700000,68214.9,68371.0,68149.6,68149.7,3179.893],[1729233000000,68149.8,68260.0,68149.7,68169.9,1165.676],[1729233300000,68169.9,68179.5,68036.9,68120.0,1237.413],[1729233600000,68120.0,68152.0,68053.5,68080.0,1011.717],[1729233900000,68079.9,68100.0,68000.0,68000.1,1035.238],[1729234200000,68000.0,68075.6,68000.0,68038.3,584.452],[1729234500000,68038.3,68113.7,68005.9,68083.8,812.893],[1729234800000,68083.9,68147.9,68052.0,68143.3,423.905],[1729235100000,68143.3,68150.0,68088.8,68124.1,552.885],[1729235400000,68124.1,68124.1,67935.2,67938.8,1283.067],[1729235700000,67938.8,68101.6,67921.0,68016.8,1128.898],[1729236000000,68016.9,68180.0,67974.2,68176.4,728.259],[1729236300000,68176.4,68176.4,68100.0,68127.7,369.373],[1729236600000,68127.6,68144.2,67957.0,67980.1,847.912],[1729236900000,67980.0,68038.8,67980.0,67985.2,379.986],[1729237200000,67985.3,68010.0,67943.4,67972.0,712.435],[1729237500000,67972.0,67972.0,67889.6,67894.6,788.706],[1729237800000,67894.6,67976.6,67849.8,67972.3,923.266],[1729238100000,67972.3,68000.0,67922.0,67955.0,618.79],[1729238400000,67955.1,68017.0,67910.0,68002.4,676.246],[1729238700000,68002.3,68044.8,67865.0,67866.8,891.574],[1729239000000,67866.9,67899.2,67825.5,67846.0,463.856],[1729239300000,67846.0,67897.8,67813.1,67890.4,479.881],[1729239600000,67890.4,67900.0,67860.0,67884.4,260.558],[1729239900000,67884.5,67917.1,67863.8,67896.9,221.838],[1729240200000,67896.9,67971.5,67840.2,67931.3,499.889],[1729240500000,67931.3,67943.0,67838.0,67869.5,332.984],[1729240800000,67869.5,67893.6,67850.0,67874.1,252.973],[1729241100000,67874.1,67950.9,67841.9,67950.9,328.799],[1729241400000,67950.9,67968.4,67899.3,67920.5,340.669],[1729241700000,67920.4,67949.7,67898.0,67898.0,214.006],[1729242000000,67898.1,67921.4,67844.9,67909.3,431.461],[1729242300000,67909.2,67995.8,67884.4,67990.0,421.063],[1729242600000,67990.0,68025.0,67940.8,67989.7,521.603],[1729242900000,67989.7,68017.0,67915.0,67946.3,719.118],[1729243200000,67946.3,67968.8,67916.7,67921.3,215.294],[1729243500000,67921.4,67928.8,67856.7,67899.8,262.56],[1729243800000,67899.9,67929.8,67780.0,67795.9,801.199],[1729244100000,67795.9,67854.9,67785.3,67843.3,351.989],[1729244400000,67843.3,67858.9,67782.5,67782.6,280.127],[1729244700000,67782.5,67818.0,67738.2,67799.1,647.68],[1729245000000,67799.1,67841.5,67768.7,67768.9,311.702],[1729245300000,67768.9,67806.6,67753.1,67783.0,249.566],[1729245600000,67783.1,67808.5,67759.0,67775.4,264.653],[1729245900000,67775.4,67793.8,67760.0,67766.0,311.261],[1729246200000,67766.1,67822.6,67759.0,67805.9,431.932],[1729246500000,67805.8,67879.3,67800.0,67840.4,348.119],[1729246800000,67840.3,67856.3,67782.3,67849.9,271.981],[1729247100000,67850.0,67960.8,67833.6,67904.5,714.007],[1729247400000,67904.5,67928.5,67880.0,67904.3,242.345],[1729247700000,67904.3,67950.0,67860.0,67938.3,245.829],[1729248000000,67938.2,67938.3,67869.9,67875.7,172.871],[1729248300000,67875.7,67950.5,67875.7,67876.8,550.971],[1729248600000,67876.8,67933.8,67840.4,67870.3,694.546],[1729248900000,67870.3,67894.7,67860.2,67861.5,198.751],[1729249200000,67861.5,67877.2,67833.1,67845.4,283.811],[1729249500000,67845.5,67945.0,67845.4,67939.2,332.772],[1729249800000,67939.1,68019.6,67906.1,68012.0,710.575],[1729250100000,68011.9,68019.3,67872.5,67872.6,466.291],[1729250400000,67872.5,67904.9,67848.7,67877.4,412.598],[1729250700000,67877.3,67900.0,67838.4,67838.4,160.28],[1729251000000,67838.5,67880.0,67838.4,67844.2,219.981],[1729251300000,67844.3,67848.8,67805.8,67805.8,318.655],[1729251600000,67805.8,67818.0,67755.2,67765.0,541.558],[1729251900000,67765.0,67828.5,67741.0,67780.0,367.273],[1729252200000,67780.0,67788.3,67700.0,67731.8,610.075],[1729252500000,67731.8,67731.8,67656.6,67692.7,1006.689],[1729252800000,67692.7,67774.9,67687.2,67740.1,542.119],[1729253100000,67740.1,67780.9,67729.3,67768.8,318.439],[1729253400000,67768.8,67820.6,67759.9,67809.3,337.926],[1729253700000,67809.3,67811.0,67711.0,67711.1,299.064],[1729254000000,67711.0,67733.9,67656.8,67664.0,465.351],[1729254300000,67664.0,67761.0,67663.9,67705.8,781.509],[1729254600000,67705.9,67735.8,67650.0,67727.7,583.638],[1729254900000,67727.8,67735.8,67661.7,67698.6,287.571],[1729255200000,67698.7,67729.3,67663.7,67719.4,270.371],[1729255500000,67719.3,67719.4,67640.0,67640.0,493.439],[1729255800000,67640.0,67681.0,67630.1,67634.4,941.213],[1729256100000,67634.3,67665.8,67629.0,67649.9,347.064],[1729256400000,67649.8,67868.4,67640.0,67788.1,1479.072],[1729256700000,67788.0,67841.0,67762.7,67820.5,596.446],[1729257000000,67820.5,67836.0,67770.3,67821.9,307.452],[1729257300000,67821.9,67855.0,67790.1,67834.2,361.179],[1729257600000,67834.1,67888.0,67818.1,67840.6,395.45],[1729257900000,67840.6,67869.7,67758.5,67807.8,611.492],[1729258200000,67807.9,67855.5,67733.7,67747.9,689.634],[1729258500000,67747.8,67976.0,67730.1,67928.9,1277.509],[1729258800000,67928.9,68166.0,67917.0,68158.4,3036.736],[1729259100000,68158.4,68158.5,67822.8,67866.9,2102.801],[1729259400000,67866.9,68050.0,67866.8,68014.0,1239.679],[1729259700000,68014.0,68176.6,67954.0,68174.0,1485.647],[1729260000000,68174.0,68232.0,68106.5,68189.1,2480.018],[1729260300000,68189.4,68500.0,68189.4,68480.0,7632.908],[1729260600000,68480.0,68500.0,68001.1,68054.9,6118.843],[1729260900000,68055.0,68238.1,67916.0,68208.5,3486.482],[1729261200000,68208.5,68230.2,68101.0,68102.9,1488.517],[1729261500000,68103.0,68217.9,67930.0,68204.0,1978.819],[1729261800000,68204.1,68599.9,68169.7,68345.6,6394.195],[1729262100000,68345.6,68514.7,68233.5,68381.0,2992.922],[1729262400000,68381.0,68547.5,68381.0,68458.9,2345.453],[1729262700000,68459.0,68533.4,68331.3,68418.2,2098.244],[1729263000000,68418.2,68523.0,68300.0,68322.9,1783.293],[1729263300000,68322.9,68456.8,68278.3,68399.3,1639.38],[1729263600000,68399.4,68520.0,68369.4,68372.4,1284.112],[1729263900000,68372.4,68409.8,68280.5,68349.8,1123.487],[1729264200000,68349.8,68423.0,68256.0,68371.4,892.199],[1729264500000,68371.5,68415.0,68304.4,68384.7,684.615],[1729264800000,68384.7,68498.2,68377.0,68432.5,1531.295],[1729265100000,68432.5,68663.8,68407.2,68643.3,2574.367],[1729265400000,68643.4,68833.0,68593.6,68669.6,6509.122],[1729265700000,68669.7,68778.0,68586.9,68764.4,2106.553],[1729266000000,68764.4,68823.4,68715.3,68790.4,1654.621],[1729266300000,68790.4,68870.7,68714.0,68765.2,2351.198],[1729266600000,68765.2,68832.9,68702.2,68817.0,1187.43],[1729266900000,68817.0,68834.0,68688.0,68710.0,1112.9],[1729267200000,68710.0,68738.5,68593.2,68670.5,1575.047],[1729267500000,68670.5,68700.1,68500.0,68516.0,1817.484],[1729267800000,68516.0,68550.0,68338.0,68446.0,3417.905],[1729268100000,68446.1,68623.1,68382.0,68606.6,1568.292],[1729268400000,68606.6,68722.5,68588.2,68639.1,1112.381],[1729268700000,68639.1,68674.0,68600.0,68628.7,723.314],[1729269000000,68628.7,68642.9,68510.5,68547.1,657.057],[1729269300000,68547.1,68699.9,68536.0,68695.8,614.831],[1729269600000,68695.8,68874.4,68690.3,68834.5,2084.703],[1729269900000,68834.5,68847.4,68720.0,68739.6,1234.583],[1729270200000,68739.6,68845.9,68719.3,68844.0,569.946],[1729270500000,68844.0,68896.6,68755.8,68772.0,1226.283],[1729270800000,68771.9,68813.1,68717.0,68801.9,592.906],[1729271100000,68802.0,68874.2,68780.2,68843.9,626.279],[1729271400000,68843.9,68886.5,68828.8,68844.9,584.342],[1729271700000,68844.9,68881.1,68790.0,68844.2,541.93],[1729272000000,68844.2,68870.2,68669.9,68727.2,888.409],[1729272300000,68727.2,68753.2,68650.0,68673.1,595.942],[1729272600000,68673.1,68830.2,68625.0,68817.7,644.856],[1729272900000,68817.8,68817.8,68750.5,68756.0,325.902],[1729273200000,68756.1,68788.6,68725.0,68782.0,281.918],[1729273500000,68782.0,68842.4,68781.9,68805.4,677.639],[1729273800000,68805.4,68843.5,68748.3,68754.3,421.069],[1729274100000,68754.4,68755.8,68680.0,68680.0,531.517],[1729274400000,68680.0,68680.0,68528.0,68605.4,2169.216],[1729274700000,68605.5,68656.0,68583.2,68615.9,627.15],[1729275000000,68616.0,68647.5,68538.2,68644.9,551.626],[1729275300000,68645.0,68759.4,68630.5,68708.0,713.114],[1729275600000,68707.9,68771.9,68693.6,68763.7,326.598],[1729275900000,68763.6,68868.0,68763.4,68832.4,1078.74],[1729276200000,68832.3,68877.7,68769.5,68854.0,741.348],[1729276500000,68854.0,68951.0,68833.0,68911.1,1531.172],[1729276800000,68911.1,68963.0,68821.6,68931.6,1311.41],[1729277100000,68931.6,69000.0,68858.6,68933.7,1485.646],[1729277400000,68933.7,68954.3,68823.8,68829.0,860.16],[1729277700000,68829.5,68879.8,68765.9,68873.8,1160.665],[1729278000000,68873.7,68900.0,68747.9,68871.0,789.073],[1729278300000,68871.0,68952.6,68871.0,68930.3,552.794],[1729278600000,68930.3,68944.1,68799.6,68831.1,1009.919],[1729278900000,68831.0,68873.2,68689.9,68721.2,1103.455],[1729279200000,68721.3,68752.3,68681.6,68740.0,486.658],[1729279500000,68740.0,68840.3,68720.7,68731.5,823.124],[1729279800000,68731.5,68810.6,68685.0,68685.0,455.421],[1729280100000,68685.1,68691.6,68643.1,68657.4,922.636],[1729280400000,68657.3,68658.9,68604.0,68629.0,870.343],[1729280700000,68629.0,68641.5,68566.1,68573.2,714.729],[1729281000000,68573.2,68622.0,68556.4,68596.7,537.878],[1729281300000,68596.7,68653.9,68540.0,68582.3,817.052],[1729281600000,68582.3,68621.2,68563.1,68591.3,495.849],[1729281900000,68591.3,68613.4,68523.2,68554.3,402.57],[1729282200000,68554.2,68648.6,68531.7,68627.3,493.274],[1729282500000,68627.2,68669.6,68562.1,68575.2,538.566],[1729282800000,68575.1,68584.5,68489.1,68530.6,654.827],[1729283100000,68530.6,68558.0,68493.0,68519.6,323.674],[1729283400000,68519.6,68528.4,68450.0,68466.6,511.591],[1729283700000,68466.6,68500.0,68384.6,68405.6,610.553],[1729284000000,68405.6,68538.3,68405.5,68512.2,751.909],[1729284300000,68512.1,68512.4,68425.0,68490.0,524.271],[1729284600000,68490.0,68490.0,68384.6,68390.0,330.363],[1729284900000,68389.9,68430.0,68370.7,68414.3,456.257],[1729285200000,68414.5,68454.6,68385.9,68446.7,209.272],[1729285500000,68446.7,68446.7,68360.0,68374.1,255.469],[1729285800000,68374.2,68400.0,68374.1,68381.6,167.373],[1729286100000,68381.5,68475.0,68374.2,68401.6,429.713],[1729286400000,68401.6,68412.0,68377.7,68406.4,146.213],[1729286700000,68406.3,68409.1,68375.4,68401.6,141.072],[1729287000000,68401.6,68460.0,68401.6,68459.9,233.969],[1729287300000,68459.9,68477.7,68439.7,68442.6,312.974],[1729287600000,68442.7,68451.0,68404.0,68404.3,176.278],[1729287900000,68404.3,68447.6,68404.3,68447.6,94.396],[1729288200000,68447.5,68447.6,68203.4,68305.8,1679.918],[1729288500000,68305.8,68405.0,68305.8,68396.9,236.744],[1729288800000,68397.0,68401.9,68268.7,68281.9,823.918],[1729289100000,68282.0,68321.3,68234.8,68321.3,448.719],[1729289400000,68321.3,68337.0,68237.6,68319.5,309.093],[1729289700000,68319.4,68399.6,68282.7,68379.2,366.734],[1729290000000,68379.1,68398.8,68329.8,68370.5,231.137],[1729290300000,68370.6,68370.6,68306.3,68311.9,137.788],[1729290600000,68311.9,68342.9,68250.0,68263.1,217.997],[1729290900000,68263.0,68305.7,68237.0,68287.7,234.515],[1729291200000,68287.7,68287.7,68230.7,68282.5,365.321],[1729291500000,68282.4,68282.5,68184.0,68190.7,745.124],[1729291800000,68190.7,68227.8,68187.1,68214.0,380.201],[1729292100000,68213.9,68218.6,68173.4,68185.1,632.912],[1729292400000,68185.0,68230.0,68180.3,68228.1,247.695],[1729292700000,68228.1,68305.0,68228.0,68284.3,491.264],[1729293000000,68284.2,68321.5,68262.9,68312.1,367.396],[1729293300000,68312.0,68360.0,68312.0,68355.1,264.686],[1729293600000,68355.6,68371.1,68317.1,68369.3,332.195],[1729293900000,68369.3,68379.6,68336.0,68370.8,256.213],[1729294200000,68370.9,68375.3,68302.6,68317.6,233.757],[1729294500000,68317.7,68371.4,68305.9,68364.2,110.404],[1729294800000,68364.2,68366.0,68341.7,68356.7,98.043],[1729295100000,68356.6,68465.8,68345.1,68388.0,794.142],[1729295400000,68388.1,68449.0,68385.7,68431.3,271.416],[1729295700000,68431.2,68431.3,68390.0,68407.8,214.866],[1729296000000,68407.8,68457.4,68390.0,68429.3,440.418],[1729296300000,68429.2,68429.3,68356.8,68356.9,249.876],[1729296600000,68357.0,68372.8,68330.8,68335.9,262.088],[1729296900000,68335.6,68370.7,68300.0,68350.4,261.787],[1729297200000,68349.4,68417.6,68323.9,68386.9,345.555],[1729297500000,68386.9,68435.2,68370.8,68407.7,172.726],[1729297800000,68407.7,68408.0,68355.0,68357.1,162.781],[1729298100000,68357.1,68357.1,68320.0,68328.6,194.026],[1729298400000,68328.6,68342.6,68278.8,68288.1,351.069],[1729298700000,68288.0,68405.7,68278.8,68341.8,670.216],[1729299000000,68341.7,68367.3,68279.0,68309.9,317.517],[1729299300000,68309.9,68333.0,68302.0,68310.1,99.144],[1729299600000,68310.1,68349.1,68300.5,68329.4,152.203],[1729299900000,68329.3,68398.0,68315.4,68363.3,223.997],[1729300200000,68363.2,68420.2,68340.0,68420.1,214.643],[1729300500000,68420.2,68420.3,68360.0,68391.1,150.057],[1729300800000,68391.0,68397.9,68357.1,68394.9,180.273],[1729301100000,68394.9,68395.0,68323.1,68368.0,181.081],[1729301400000,68368.0,68368.1,68312.8,68325.0,138.582],[1729301700000,68325.0,68414.9,68302.0,68400.0,290.222],[1729302000000,68400.0,68420.0,68358.7,68415.3,249.301],[1729302300000,68415.2,68438.5,68400.0,68400.0,266.323],[1729302600000,68400.0,68408.2,68329.7,68334.2,284.926],[1729302900000,68334.2,68334.3,68313.7,68313.9,231.37],[1729303200000,68313.9,68352.0,68311.6,68326.4,242.312],[1729303500000,68326.4,68348.9,68307.9,68348.8,226.905],[1729303800000,68348.8,68399.0,68341.5,68398.9,168.128],[1729304100000,68399.0,68424.1,68370.0,68420.1,291.468],[1729304400000,68420.0,68450.0,68420.0,68445.0,245.659],[1729304700000,68445.0,68455.6,68412.3,68426.8,262.487],[1729305000000,68426.8,68435.2,68375.7,68387.2,234.86],[1729305300000,68387.2,68395.3,68372.2,68372.2,125.303],[1729305600000,68372.2,68408.4,68372.2,68408.3,95.141],[1729305900000,68408.3,68413.5,68380.4,68403.8,94.247],[1729306200000,68403.7,68416.5,68392.3,68395.0,148.155],[1729306500000,68394.9,68448.0,68394.9,68438.0,276.684],[1729306800000,68438.1,68448.0,68414.6,68442.6,144.694],[1729307100000,68442.5,68616.1,68442.5,68614.9,1364.622],[1729307400000,68614.9,68618.8,68547.0,68594.0,678.507],[1729307700000,68594.0,68684.9,68594.0,68624.6,917.698],[1729308000000,68624.6,68624.7,68557.1,68568.5,390.187],[1729308300000,68568.5,68568.6,68504.0,68509.7,470.283],[1729308600000,68509.7,68550.8,68488.3,68517.0,416.139],[1729308900000,68517.1,68524.4,68445.4,68451.0,450.941],[1729309200000,68450.9,68496.5,68450.9,68481.8,126.144],[1729309500000,68481.8,68481.9,68431.1,68448.9,204.703],[1729309800000,68448.9,68486.1,68448.8,68482.8,228.88],[1729310100000,68482.8,68482.8,68421.3,68428.4,234.596],[1729310400000,68428.4,68472.8,68428.3,68462.0,123.838],[1729310700000,68462.1,68544.6,68445.1,68530.6,501.91],[1729311000000,68530.6,68543.7,68498.8,68498.9,92.49],[1729311300000,68498.9,68498.9,68413.2,68424.0,376.207],[1729311600000,68423.9,68450.0,68380.0,68395.2,349.896],[1729311900000,68395.3,68395.3,68319.6,68360.1,565.999],[1729312200000,68360.1,68360.1,68339.8,68341.4,336.372],[1729312500000,68341.5,68399.9,68326.2,68361.5,327.974],[1729312800000,68361.4,68361.4,68334.4,68340.0,130.515],[1729313100000,68340.0,68369.5,68340.0,68360.0,127.608],[1729313400000,68359.9,68360.5,68342.3,68353.6,139.956],[1729313700000,68353.6,68353.6,68300.0,68302.7,349.897],[1729314000000,68302.7,68329.8,68292.3,68329.8,306.24],[1729314300000,68329.8,68373.3,68329.7,68353.3,541.054],[1729314600000,68353.4,68400.0,68353.3,68386.5,213.875],[1729314900000,68386.4,68392.0,68350.2,68383.6,126.977],[1729315200000,68383.6,68420.0,68372.5,68379.9,265.782],[1729315500000,68380.0,68396.6,68379.7,68392.7,58.952],[1729315800000,68392.7,68410.8,68388.7,68407.9,84.959],[1729316100000,68407.9,68407.9,68365.3,68366.0,111.289],[1729316400000,68366.1,68375.0,68350.1,68357.1,114.475],[1729316700000,68357.2,68395.9,68350.0,68375.2,81.774],[1729317000000,68375.2,68380.8,68341.7,68368.8,169.411],[1729317300000,68368.9,68388.0,68366.5,68366.5,70.414],[1729317600000,68366.4,68380.3,68332.0,68346.1,174.075],[1729317900000,68346.0,68357.6,68324.9,68341.4,104.172],[1729318200000,68341.4,68384.0,68337.2,68377.8,95.561],[1729318500000,68377.8,68415.2,68340.3,68415.1,358.606],[1729318800000,68415.2,68428.5,68360.5,68360.5,173.111],[1729319100000,68360.6,68365.5,68339.0,68342.1,134.128],[1729319400000,68342.2,68368.5,68342.2,68368.5,65.162],[1729319700000,68368.5,68400.7,68368.5,68381.3,86.476],[1729320000000,68381.2,68381.2,68349.0,68353.6,82.848],[1729320300000,68353.6,68353.7,68317.9,68318.2,102.42],[1729320600000,68318.1,68336.5,68307.8,68336.5,195.877],[1729320900000,68336.5,68346.0,68305.2,68311.9,219.966],[1729321200000,68312.0,68327.0,68305.1,68310.0,157.867],[1729321500000,68310.0,68315.0,68302.0,68302.0,122.414],[1729321800000,68302.0,68339.0,68296.3,68318.5,288.282],[1729322100000,68318.5,68318.5,68270.8,68310.8,235.32],[1729322400000,68310.8,68385.1,68299.8,68377.2,374.48],[1729322700000,68377.2,68385.0,68363.1,68368.0,163.891],[1729323000000,68368.0,68368.1,68326.9,68350.1,109.03],[1729323300000,68350.1,68350.1,68321.9,68321.9,72.676],[1729323600000,68321.8,68334.7,68300.0,68306.6,138.879],[1729323900000,68306.5,68306.6,68283.2,68299.6,170.098],[1729324200000,68299.6,68309.6,68283.7,68309.6,143.281],[1729324500000,68309.5,68328.9,68306.0,68328.9,110.734],[1729324800000,68328.9,68350.0,68328.8,68346.7,135.119],[1729325100000,68346.7,68353.7,68326.5,68350.1,107.395],[1729325400000,68350.1,68353.7,68350.1,68353.5,99.339],[1729325700000,68353.5,68353.5,68328.0,68348.0,105.037],[1729326000000,68348.0,68348.0,68317.9,68333.0,66.923],[1729326300000,68333.0,68400.0,68332.9,68400.0,239.054],[1729326600000,68399.9,68400.0,68350.0,68350.0,246.811],[1729326900000,68350.0,68385.4,68340.0,68357.1,167.02],[1729327200000,68357.1,68425.8,68350.0,68416.1,418.1],[1729327500000,68416.1,68456.0,68416.0,68416.3,272.831],[1729327800000,68416.2,68425.0,68384.0,68388.4,190.978],[1729328100000,68388.5,68393.0,68347.3,68390.0,218.772],[1729328400000,68390.1,68390.1,68385.1,68385.3,48.882],[1729328700000,68385.3,68411.8,68385.2,68411.8,77.027],[1729329000000,68411.8,68411.8,68378.7,68411.7,99.682],[1729329300000,68411.7,68420.0,68400.0,68400.0,96.342],[1729329600000,68400.0,68400.1,68371.3,68390.8,106.907],[1729329900000,68390.7,68390.8,68375.0,68379.6,66.222],[1729330200000,68379.7,68380.0,68342.6,68346.8,109.109],[1729330500000,68346.8,68372.1,68319.1,68361.1,270.82],[1729330800000,68361.1,68361.2,68322.3,68329.8,176.081],[1729331100000,68329.9,68353.8,68326.8,68353.7,218.924],[1729331400000,68353.8,68353.8,68330.0,68330.0,88.81],[1729331700000,68330.0,68330.1,68327.0,68327.1,83.748],[1729332000000,68327.1,68333.8,68270.0,68332.3,899.196],[1729332300000,68332.2,68367.2,68320.0,68322.4,216.497],[1729332600000,68322.4,68336.0,68295.2,68298.1,123.591],[1729332900000,68298.1,68322.3,68296.6,68302.4,135.831],[1729333200000,68302.3,68337.6,68288.5,68288.6,207.819],[1729333500000,68288.5,68288.5,68260.1,68260.2,387.056],[1729333800000,68260.1,68296.8,68260.1,68283.8,202.025],[1729334100000,68283.7,68308.6,68277.1,68282.1,136.555],[1729334400000,68282.1,68284.7,68256.0,68275.0,173.081],[1729334700000,68275.1,68275.1,68256.5,68256.5,171.825],[1729335000000,68256.5,68259.8,68220.0,68224.7,602.695],[1729335300000,68224.7,68246.4,68220.0,68225.1,233.454],[1729335600000,68225.1,68235.4,68150.0,68225.7,1086.052],[1729335900000,68225.6,68279.6,68225.6,68268.7,482.665],[1729336200000,68268.6,68282.0,68260.1,68276.0,132.235],[1729336500000,68276.1,68279.0,68233.6,68235.9,227.401],[1729336800000,68235.9,68251.2,68200.0,68200.0,270.909],[1729337100000,68200.1,68231.2,68200.0,68224.0,134.526],[1729337400000,68224.0,68224.0,68161.1,68161.2,342.361],[1729337700000,68161.1,68165.1,68042.5,68097.7,1493.528],[1729338000000,68097.8,68162.5,68097.7,68156.5,468.966],[1729338300000,68156.5,68180.3,68136.0,68150.0,318.141],[1729338600000,68150.0,68154.8,68070.0,68103.7,531.932],[1729338900000,68103.6,68105.0,68056.1,68071.6,570.874],[1729339200000,68071.6,68139.1,68063.5,68117.7,361.081],[1729339500000,68117.6,68134.1,68110.0,68133.9,192.693],[1729339800000,68133.9,68162.2,68133.9,68162.2,379.749],[1729340100000,68162.1,68195.4,68162.1,68173.2,369.603],[1729340400000,68173.2,68191.2,68173.1,68186.0,231.34],[1729340700000,68185.9,68190.0,68163.7,68187.9,154.869],[1729341000000,68187.9,68230.7,68181.6,68214.7,316.495],[1729341300000,68214.7,68250.4,68200.0,68203.2,398.545],[1729341600000,68203.1,68216.0,68201.0,68203.5,154.649],[1729341900000,68203.4,68237.9,68200.0,68210.8,159.515],[1729342200000,68210.9,68216.9,68183.0,68188.0,140.593],[1729342500000,68188.1,68244.1,68188.0,68195.0,294.543],[1729342800000,68195.0,68204.0,68144.0,68144.0,167.781],[1729343100000,68144.1,68144.1,68125.0,68138.1,268.677],[1729343400000,68138.1,68171.0,68138.0,68161.2,182.322],[1729343700000,68161.2,68167.8,68120.8,68143.1,233.089],[1729344000000,68143.1,68148.9,68116.7,68127.6,143.002],[1729344300000,68127.6,68149.9,68112.1,68144.0,153.874],[1729344600000,68144.0,68149.8,68102.2,68114.6,178.414],[1729344900000,68114.5,68128.3,68094.6,68108.9,227.677],[1729345200000,68108.9,68108.9,68088.6,68104.7,198.723],[1729345500000,68104.7,68149.7,68100.9,68130.0,170.219],[1729345800000,68130.1,68130.1,68088.0,68091.7,132.608],[1729346100000,68091.7,68100.0,68089.9,68090.0,155.495],[1729346400000,68090.0,68144.5,68089.9,68117.1,232.094],[1729346700000,68117.1,68165.9,68117.0,68156.0,325.558],[1729347000000,68155.9,68180.1,68155.9,68180.1,281.316],[1729347300000,68180.0,68187.8,68170.4,68185.1,120.496],[1729347600000,68185.1,68185.1,68143.3,68172.9,189.722],[1729347900000,68172.9,68269.4,68172.9,68255.1,609.834],[1729348200000,68255.0,68347.2,68251.7,68260.0,1082.994],[1729348500000,68259.9,68277.9,68206.2,68270.1,336.923],[1729348800000,68270.1,68310.0,68265.4,68286.4,424.86],[1729349100000,68286.5,68286.5,68221.0,68255.8,427.87],[1729349400000,68255.8,68261.8,68230.0,68261.8,156.574],[1729349700000,68261.8,68318.9,68261.7,68276.9,260.742],[1729350000000,68276.9,68321.3,68276.9,68295.9,443.067],[1729350300000,68295.8,68299.0,68250.0,68277.6,188.994],[1729350600000,68277.6,68296.7,68263.5,68272.0,130.115],[1729350900000,68272.1,68274.4,68220.0,68222.9,257.53],[1729351200000,68222.9,68223.0,68150.1,68185.3,545.826],[1729351500000,68185.3,68237.5,68179.3,68192.2,163.791],[1729351800000,68192.1,68215.3,68169.2,68169.3,176.911],[1729352100000,68169.2,68185.0,68140.0,68178.6,306.675],[1729352400000,68178.6,68194.3,68165.9,68187.8,119.854],[1729352700000,68187.9,68212.4,68159.0,68162.1,214.663],[1729353000000,68162.0,68186.9,68150.0,68176.1,131.775],[1729353300000,68176.2,68214.6,68173.9,68206.9,156.465],[1729353600000,68206.9,68215.1,68185.2,68186.3,214.183],[1729353900000,68186.3,68197.7,68155.8,68159.7,125.068],[1729354200000,68159.6,68164.5,68123.2,68124.1,246.119],[1729354500000,68124.1,68129.0,68094.6,68119.0,608.494],[1729354800000,68119.0,68176.5,68090.0,68090.1,682.957],[1729355100000,68090.1,68111.0,68081.1,68082.1,270.77],[1729355400000,68082.0,68143.3,68064.3,68085.0,412.591],[1729355700000,68085.1,68124.0,68085.0,68124.0,227.9],[1729356000000,68124.0,68124.0,68085.0,68095.3,157.03],[1729356300000,68095.3,68147.2,68079.8,68092.6,196.567],[1729356600000,68092.6,68100.0,68061.2,68068.6,199.783],[1729356900000,68068.6,68083.8,68020.0,68028.0,790.735],[1729357200000,68028.0,68083.5,68000.0,68072.1,716.771],[1729357500000,68072.2,68094.5,68039.9,68060.9,308.423],[1729357800000,68060.8,68078.0,68030.2,68068.2,131.556],[1729358100000,68068.1,68100.0,68050.3,68080.0,148.192],[1729358400000,68080.1,68132.9,68072.1,68072.1,239.005],[1729358700000,68072.0,68119.0,68070.0,68118.9,106.249],[1729359000000,68119.0,68133.2,68110.0,68110.0,165.618],[1729359300000,68110.1,68110.1,68092.2,68109.9,79.391],[1729359600000,68109.9,68117.9,68079.1,68081.2,88.019],[1729359900000,68081.2,68110.0,68057.8,68109.9,114.682],[1729360200000,68109.9,68114.7,68087.5,68090.9,99.541],[1729360500000,68090.8,68109.5,68080.0,68109.4,75.636],[1729360800000,68109.4,68115.2,68100.0,68100.1,71.958],[1729361100000,68100.1,68109.1,68086.6,68098.1,126.278],[1729361400000,68098.1,68100.0,68068.9,68099.9,170.85],[1729361700000,68099.8,68148.8,68099.8,68139.0,311.487],[1729362000000,68139.1,68157.1,68130.3,68151.0,138.557],[1729362300000,68151.0,68177.5,68150.9,68159.1,178.464],[1729362600000,68159.0,68159.1,68135.6,68139.9,103.541],[1729362900000,68139.9,68157.0,68133.6,68156.1,99.567],[1729363200000,68156.0,68156.0,68140.0,68149.9,85.516],[1729363500000,68149.8,68175.9,68149.8,68175.9,78.118],[1729363800000,68176.0,68176.0,68165.1,68171.4,83.219],[1729364100000,68171.3,68171.4,68152.1,68155.2,137.462],[1729364400000,68155.2,68155.3,68130.2,68130.8,76.721],[1729364700000,68130.8,68159.9,68130.8,68159.5,95.293],[1729365000000,68159.6,68171.3,68150.3,68171.3,58.95],[1729365300000,68171.2,68171.3,68165.1,68168.0,58.098],[1729365600000,68168.0,68225.0,68167.2,68195.1,286.414],[1729365900000,68195.1,68228.9,68193.6,68201.9,341.881],[1729366200000,68201.9,68215.3,68194.8,68199.9,90.362],[1729366500000,68200.0,68202.5,68163.2,68191.4,118.12],[1729366800000,68191.4,68193.4,68162.5,68162.5,152.484],[1729367100000,68162.5,68172.5,68133.0,68133.1,187.275],[1729367400000,68133.0,68148.0,68119.0,68146.9,169.895],[1729367700000,68147.0,68165.9,68146.9,68162.5,42.619],[1729368000000,68162.5,68175.0,68145.2,68165.0,96.011],[1729368300000,68165.0,68191.5,68149.2,68151.8,76.876],[1729368600000,68151.7,68191.5,68151.0,68185.0,75.79],[1729368900000,68185.0,68191.4,68172.1,68175.2,60.451],[1729369200000,68175.2,68223.0,68166.2,68200.0,115.487],[1729369500000,68200.0,68214.1,68190.0,68214.0,104.764],[1729369800000,68214.1,68214.1,68195.3,68195.9,84.656],[1729370100000,68195.9,68240.0,68195.8,68225.9,423.183],[1729370400000,68225.9,68240.9,68221.4,68225.0,212.322],[1729370700000,68224.9,68225.0,68205.0,68223.3,76.993],[1729371000000,68223.2,68225.0,68205.0,68222.1,41.907],[1729371300000,68222.0,68228.6,68196.1,68215.2,62.333],[1729371600000,68215.2,68230.0,68197.9,68229.9,70.238],[1729371900000,68230.0,68266.0,68213.8,68238.4,231.041],[1729372200000,68238.4,68260.5,68238.4,68257.8,104.853],[1729372500000,68257.9,68257.9,68237.4,68237.4,114.666],[1729372800000,68237.4,68295.0,68228.8,68286.5,483.05],[1729373100000,68286.6,68320.0,68278.0,68316.1,389.687],[1729373400000,68316.1,68318.0,68268.8,68269.6,201.016],[1729373700000,68269.5,68271.5,68265.7,68271.4,57.049],[1729374000000,68271.3,68271.3,68242.6,68255.0,119.205],[1729374300000,68255.1,68300.0,68255.1,68300.0,100.553],[1729374600000,68300.0,68300.0,68237.8,68239.3,115.009],[1729374900000,68239.3,68239.4,68185.5,68192.8,476.867],[1729375200000,68192.8,68263.5,68183.6,68188.1,251.439],[1729375500000,68188.1,68247.0,68168.2,68225.7,231.85],[1729375800000,68225.8,68267.5,68208.8,68217.0,146.42],[1729376100000,68217.0,68238.0,68201.0,68229.0,77.543],[1729376400000,68229.0,68271.4,68229.0,68238.4,179.867],[1729376700000,68238.4,68275.3,68233.0,68255.1,86.537],[1729377000000,68255.0,68300.0,68236.9,68299.9,125.324],[1729377300000,68299.9,68328.0,68279.8,68316.3,286.702],[1729377600000,68316.4,68400.1,68316.3,68360.4,830.991],[1729377900000,68360.4,68380.0,68300.0,68328.8,375.845],[1729378200000,68328.8,68328.8,68284.0,68307.9,192.767],[1729378500000,68307.9,68324.8,68292.1,68305.9,201.451],[1729378800000,68306.0,68324.5,68280.8,68294.6,131.161],[1729379100000,68294.5,68314.7,68272.8,68300.4,125.536],[1729379400000,68300.4,68324.2,68283.0,68312.9,123.55],[1729379700000,68312.9,68334.0,68284.0,68304.6,110.002],[1729380000000,68304.7,68386.9,68304.6,68378.7,384.657],[1729380300000,68378.7,68400.1,68333.1,68356.4,268.761],[1729380600000,68356.3,68401.6,68353.6,68378.7,338.808],[1729380900000,68378.6,68378.7,68281.3,68311.3,418.626],[1729381200000,68311.4,68343.2,68311.3,68333.7,126.028],[1729381500000,68333.8,68358.8,68323.5,68342.1,96.05],[1729381800000,68342.1,68374.0,68331.7,68371.6,134.075],[1729382100000,68371.6,68394.2,68334.6,68357.1,340.207],[1729382400000,68357.1,68375.7,68347.8,68374.0,150.509],[1729382700000,68374.0,68435.6,68363.4,68363.4,479.903],[1729383000000,68363.4,68417.0,68363.4,68413.5,229.243],[1729383300000,68413.6,68413.6,68381.0,68401.6,154.731],[1729383600000,68401.6,68431.3,68379.0,68408.3,225.574],[1729383900000,68408.2,68408.3,68358.1,68367.6,138.987],[1729384200000,68367.7,68372.6,68286.0,68290.4,250.153],[1729384500000,68290.4,68290.5,68220.4,68245.1,527.464],[1729384800000,68245.0,68280.7,68240.6,68260.2,163.317],[1729385100000,68260.2,68271.5,68220.5,68266.3,212.738],[1729385400000,68266.2,68266.2,68207.4,68225.6,130.717],[1729385700000,68225.6,68225.7,68203.0,68203.1,179.474],[1729386000000,68203.0,68222.7,68203.0,68221.9,114.126],[1729386300000,68222.0,68237.2,68168.1,68221.6,337.351],[1729386600000,68221.5,68237.2,68180.0,68185.0,307.507],[1729386900000,68185.0,68197.9,68168.1,68174.4,155.759],[1729387200000,68174.4,68198.0,68132.0,68197.9,276.594],[1729387500000,68198.0,68225.0,68197.9,68225.0,134.263],[1729387800000,68224.9,68225.0,68172.7,68172.7,152.079],[1729388100000,68172.7,68172.7,68140.0,68148.0,140.208],[1729388400000,68148.1,68164.6,68143.0,68143.0,145.09],[1729388700000,68143.0,68186.6,68124.0,68169.9,169.486],[1729389000000,68169.9,68170.0,68133.0,68146.1,138.127],[1729389300000,68146.2,68153.6,68129.1,68129.1,114.828],[1729389600000,68129.2,68185.4,68129.2,68185.4,164.214],[1729389900000,68185.3,68187.8,68159.0,68175.1,98.278],[1729390200000,68175.1,68212.0,68158.5,68181.5,130.702],[1729390500000,68181.5,68192.9,68177.9,68188.3,74.566],[1729390800000,68188.3,68192.9,68150.0,68150.1,101.355],[1729391100000,68150.0,68150.1,68121.0,68138.1,179.434],[1729391400000,68138.1,68170.6,68132.4,68146.0,125.973],[1729391700000,68146.1,68170.6,68138.4,68162.1,84.26],[1729392000000,68162.0,68162.0,68122.4,68125.7,98.726],[1729392300000,68125.8,68139.5,68082.0,68131.2,323.152],[1729392600000,68131.2,68154.1,68122.1,68154.0,105.184],[1729392900000,68154.0,68164.0,68152.3,68152.6,104.263],[1729393200000,68152.6,68154.7,68121.6,68122.0,138.344],[1729393500000,68122.0,68122.1,68069.8,68103.6,462.764],[1729393800000,68103.5,68123.9,68101.1,68123.7,125.424],[1729394100000,68123.6,68150.0,68108.6,68149.9,479.886],[1729394400000,68150.0,68150.0,68131.0,68131.6,161.397],[1729394700000,68131.7,68140.4,68083.0,68094.9,363.906],[1729395000000,68094.9,68124.1,68094.8,68120.5,83.904],[1729395300000,68120.5,68145.0,68117.3,68139.4,81.185],[1729395600000,68139.4,68139.4,68109.9,68120.1,193.632],[1729395900000,68120.1,68141.4,68120.0,68139.9,117.047],[1729396200000,68139.9,68171.5,68139.9,68168.7,126.677],[1729396500000,68168.6,68178.0,68160.9,68161.1,183.746],[1729396800000,68161.1,68172.9,68160.5,68166.7,94.508],[1729397100000,68166.7,68172.5,68154.5,68166.8,77.544],[1729397400000,68166.8,68181.5,68166.7,68181.4,92.886],[1729397700000,68181.5,68194.0,68172.7,68194.0,95.693],[1729398000000,68193.9,68200.0,68184.7,68199.9,242.002],[1729398300000,68199.9,68287.1,68199.9,68267.1,634.991],[1729398600000,68267.2,68306.0,68238.9,68239.1,434.336],[1729398900000,68239.0,68239.0,68227.9,68234.5,165.671],[1729399200000,68234.4,68238.5,68222.0,68236.1,138.77],[1729399500000,68236.1,68246.6,68227.9,68242.3,97.312],[1729399800000,68242.2,68242.3,68224.7,68224.8,108.0],[1729400100000,68224.8,68224.8,68205.0,68223.9,113.287],[1729400400000,68223.9,68254.0,68216.9,68229.0,128.963],[1729400700000,68229.0,68274.4,68228.3,68270.9,185.609],[1729401000000,68270.8,68274.7,68248.2,68248.3,87.954],[1729401300000,68248.3,68266.8,68205.3,68205.3,213.83],[1729401600000,68205.3,68205.3,68171.8,68175.5,191.454],[1729401900000,68175.5,68180.5,68163.0,68164.3,182.887],[1729402200000,68164.4,68187.0,68158.8,68176.1,287.933],[1729402500000,68176.0,68180.0,68156.1,68180.0,102.804],[1729402800000,68179.9,68198.2,68175.4,68193.9,104.113],[1729403100000,68193.9,68196.1,68183.0,68190.5,77.769],[1729403400000,68190.5,68203.9,68175.0,68200.1,167.483],[1729403700000,68200.0,68202.5,68180.5,68200.0,161.982],[1729404000000,68200.1,68202.3,68151.3,68152.0,204.051],[1729404300000,68152.0,68201.6,68152.0,68201.6,154.82],[1729404600000,68201.9,68202.1,68193.1,68202.0,54.013],[1729404900000,68202.0,68204.9,68202.0,68202.2,80.631],[1729405200000,68202.2,68233.0,68202.2,68229.6,103.214],[1729405500000,68229.6,68229.7,68219.6,68219.9,242.316],[1729405800000,68219.9,68219.9,68191.0,68201.0,121.151],[1729406100000,68200.9,68201.0,68189.7,68189.8,76.458],[1729406400000,68189.7,68199.4,68186.7,68199.3,135.983],[1729406700000,68199.3,68234.6,68199.3,68218.6,211.912],[1729407000000,68218.6,68253.9,68218.6,68253.9,140.466],[1729407300000,68253.9,68421.0,68243.0,68381.2,1560.065],[1729407600000,68381.2,68385.0,68339.8,68340.5,379.507],[1729407900000,68340.6,68367.7,68340.5,68367.7,181.936],[1729408200000,68367.6,68423.0,68367.6,68408.2,564.268],[1729408500000,68408.3,68408.3,68374.5,68389.4,266.312],[1729408800000,68389.5,68413.0,68363.7,68363.9,375.85],[1729409100000,68363.9,68400.1,68358.8,68386.5,562.997],[1729409400000,68386.5,68407.4,68386.4,68390.5,209.962],[1729409700000,68390.4,68392.8,68357.0,68357.0,124.787],[1729410000000,68357.1,68357.1,68342.0,68349.9,189.05],[1729410300000,68349.9,68350.0,68341.6,68343.9,118.924],[1729410600000,68343.9,68345.8,68341.6,68345.0,143.713],[1729410900000,68345.0,68356.9,68341.3,68347.0,376.055],[1729411200000,68347.0,68387.5,68346.9,68374.1,179.314],[1729411500000,68374.1,68374.1,68357.1,68360.0,131.341],[1729411800000,68359.9,68363.8,68359.9,68363.7,80.368],[1729412100000,68363.7,68386.8,68363.7,68378.8,137.634],[1729412400000,68378.8,68403.7,68361.9,68395.7,235.467],[1729412700000,68395.7,68498.0,68386.6,68460.1,1228.706],[1729413000000,68460.1,68467.4,68415.0,68418.9,274.562],[1729413300000,68418.9,68436.5,68385.0,68391.8,213.85],[1729413600000,68391.7,68401.1,68380.0,68380.0,115.517],[1729413900000,68380.1,68380.1,68346.6,68350.3,193.176],[1729414200000,68350.3,68362.3,68333.0,68362.3,268.036],[1729414500000,68362.3,68384.6,68362.2,68373.3,104.207],[1729414800000,68373.2,68387.4,68364.3,68364.3,122.562],[1729415100000,68364.3,68364.3,68330.0,68335.4,246.339],[1729415400000,68335.3,68369.8,68332.0,68369.7,113.979],[1729415700000,68369.7,68385.9,68368.5,68371.2,143.789],[1729416000000,68371.2,68371.3,68355.4,68358.7,48.448],[1729416300000,68358.8,68381.5,68358.7,68381.4,75.169],[1729416600000,68381.5,68386.3,68371.0,68386.0,95.149],[1729416900000,68386.1,68432.5,68386.0,68409.9,201.806],[1729417200000,68410.0,68415.1,68408.3,68410.9,70.299],[1729417500000,68410.8,68410.9,68395.2,68400.0,180.084],[1729417800000,68400.1,68431.5,68400.0,68431.5,112.365],[1729418100000,68431.5,68431.5,68409.7,68417.4,159.437],[1729418400000,68417.5,68435.2,68409.0,68429.2,192.021],[1729418700000,68429.3,68429.3,68429.2,68429.3,90.563],[1729419000000,68429.3,68445.5,68421.5,68432.9,188.358],[1729419300000,68432.9,68442.5,68410.1,68419.9,139.717],[1729419600000,68420.0,68420.0,68403.7,68413.0,133.701],[1729419900000,68413.0,68413.0,68401.4,68403.9,62.672],[1729420200000,68403.9,68423.8,68402.0,68402.0,87.857],[1729420500000,68402.0,68406.7,68377.2,68380.1,168.641],[1729420800000,68380.0,68396.4,68365.3,68367.1,197.33],[1729421100000,68367.1,68387.6,68367.1,68381.1,70.96],[1729421400000,68381.2,68381.2,68350.2,68350.6,144.681],[1729421700000,68350.5,68356.4,68350.0,68350.1,81.865],[1729422000000,68350.1,68356.1,68350.0,68356.0,86.879],[1729422300000,68356.1,68356.1,68351.6,68351.6,61.114],[1729422600000,68351.6,68385.8,68351.6,68369.9,97.911],[1729422900000,68370.0,68422.1,68369.9,68422.0,126.718],[1729423200000,68422.1,68422.1,68409.7,68409.9,60.639],[1729423500000,68409.8,68420.9,68409.8,68414.5,76.156],[1729423800000,68414.6,68414.6,68390.0,68390.0,88.927],[1729424100000,68390.1,68402.9,68375.3,68402.8,95.727],[1729424400000,68402.9,68431.3,68388.8,68431.3,87.727],[1729424700000,68431.2,68431.3,68417.9,68417.9,96.718],[1729425000000,68418.0,68418.0,68384.2,68403.9,61.141],[1729425300000,68403.9,68412.8,68395.3,68396.3,85.718],[1729425600000,68396.4,68418.1,68396.3,68416.8,179.096],[1729425900000,68416.8,68418.7,68395.3,68400.0,142.773],[1729426200000,68400.0,68409.2,68399.9,68399.9,51.411],[1729426500000,68399.9,68406.8,68382.4,68382.5,114.888],[1729426800000,68382.4,68382.5,68359.9,68361.0,189.541],[1729427100000,68361.0,68391.9,68360.9,68371.5,138.678],[1729427400000,68371.5,68382.1,68347.3,68347.3,192.923],[1729427700000,68347.3,68391.8,68316.8,68379.9,313.635],[1729428000000,68380.0,68388.4,68374.8,68374.9,105.403],[1729428300000,68374.9,68377.6,68340.0,68354.5,215.6],[1729428600000,68354.6,68369.8,68325.3,68325.3,195.324],[1729428900000,68325.3,68325.4,68233.0,68239.1,1017.257],[1729429200000,68239.0,68306.0,68239.0,68305.9,299.219],[1729429500000,68305.9,68315.1,68274.0,68275.9,200.152],[1729429800000,68275.9,68275.9,68245.3,68245.3,238.58],[1729430100000,68245.3,68275.1,68201.5,68222.1,556.44],[1729430400000,68222.2,68244.4,68176.7,68234.4,698.566],[1729430700000,68234.3,68278.8,68222.0,68250.0,318.479],[1729431000000,68250.0,68320.0,68249.9,68312.7,269.074],[1729431300000,68312.7,68451.4,68312.6,68427.1,1420.469],[1729431600000,68427.1,68453.9,68376.2,68395.9,530.149],[1729431900000,68396.0,68470.0,68395.9,68421.9,541.453],[1729432200000,68421.8,68439.8,68379.0,68419.9,496.797],[1729432500000,68420.0,68438.6,68405.9,68438.6,204.942],[1729432800000,68438.6,68555.0,68438.5,68525.5,1459.354],[1729433100000,68525.5,68650.0,68503.9,68633.0,1820.295],[1729433400000,68632.9,68649.9,68546.2,68570.0,994.192],[1729433700000,68569.9,68749.0,68569.9,68730.5,1954.55],[1729434000000,68730.5,68733.5,68668.6,68688.0,1061.973],[1729434300000,68688.0,68691.2,68564.2,68636.9,955.298],[1729434600000,68636.9,68747.0,68632.2,68712.6,1363.582],[1729434900000,68712.6,68722.7,68658.6,68690.0,734.291],[1729435200000,68690.1,68705.8,68622.1,68689.3,496.762],[1729435500000,68689.3,68692.6,68583.3,68630.0,806.784],[1729435800000,68630.0,68633.0,68571.4,68577.5,358.458],[1729436100000,68577.5,68630.0,68575.2,68622.1,248.282],[1729436400000,68622.1,68666.0,68506.2,68510.9,703.367],[1729436700000,68510.9,68547.4,68475.0,68498.2,838.244],[1729437000000,68498.3,68539.9,68495.1,68507.9,279.847],[1729437300000,68507.9,68518.8,68400.1,68414.7,808.148],[1729437600000,68414.7,68445.5,68333.0,68430.0,1016.09],[1729437900000,68429.9,68462.3,68428.7,68457.4,270.426],[1729438200000,68457.5,68529.2,68432.2,68525.0,459.771],[1729438500000,68525.0,68535.0,68495.0,68535.0,197.939],[1729438800000,68535.0,68542.3,68502.2,68527.9,198.897],[1729439100000,68528.0,68580.0,68527.9,68544.6,321.856],[1729439400000,68544.5,68610.0,68543.7,68600.1,252.126],[1729439700000,68600.1,68605.0,68570.0,68605.0,163.627],[1729440000000,68605.0,68639.8,68543.7,68547.8,511.361],[1729440300000,68547.8,68573.1,68513.1,68527.7,456.191],[1729440600000,68527.7,68556.8,68521.8,68535.2,143.902],[1729440900000,68535.3,68544.1,68506.0,68540.6,194.399],[1729441200000,68540.7,68600.4,68540.6,68568.5,205.982],[1729441500000,68568.5,68569.0,68538.1,68559.1,99.506],[1729441800000,68559.1,68582.9,68538.5,68582.8,108.767],[1729442100000,68582.8,68595.4,68533.0,68534.8,114.301],[1729442400000,68534.8,68545.8,68530.3,68538.0,147.368],[1729442700000,68538.1,68538.1,68485.7,68522.7,241.031],[1729443000000,68522.6,68530.9,68512.5,68526.8,86.361],[1729443300000,68526.8,68526.8,68470.0,68475.5,290.096],[1729443600000,68475.5,68518.3,68475.4,68510.9,230.475],[1729443900000,68510.9,68533.3,68510.9,68524.8,126.32],[1729444200000,68524.7,68530.5,68516.8,68525.6,109.887],[1729444500000,68525.6,68525.7,68500.0,68511.5,102.113],[1729444800000,68511.5,68524.4,68472.8,68477.8,141.945],[1729445100000,68477.7,68492.9,68458.4,68492.7,158.646],[1729445400000,68492.8,68492.8,68447.4,68447.5,316.192],[1729445700000,68447.4,68447.4,68384.3,68399.6,525.712],[1729446000000,68399.7,68438.7,68399.7,68425.6,160.07],[1729446300000,68425.5,68458.2,68420.0,68458.2,100.418],[1729446600000,68458.1,68592.6,68458.1,68558.0,567.295],[1729446900000,68558.0,68558.1,68533.2,68533.2,120.702],[1729447200000,68533.3,68558.0,68530.5,68557.9,211.184],[1729447500000,68557.9,68649.0,68552.8,68626.3,536.629],[1729447800000,68626.3,68626.3,68573.6,68584.8,143.083],[1729448100000,68584.8,68612.0,68577.6,68588.3,94.474],[1729448400000,68588.3,68633.0,68588.3,68627.8,117.792],[1729448700000,68627.8,68627.8,68606.6,68620.5,91.091],[1729449000000,68620.5,68623.2,68606.6,68623.1,205.489],[1729449300000,68623.2,68627.3,68613.8,68622.1,83.608],[1729449600000,68622.1,68622.2,68615.6,68618.7,73.226],[1729449900000,68618.7,68625.7,68569.4,68584.7,269.112],[1729450200000,68584.7,68598.4,68581.3,68594.0,83.644],[1729450500000,68594.1,68598.5,68576.3,68579.9,145.155],[1729450800000,68580.0,68587.4,68533.8,68533.9,220.959],[1729451100000,68533.9,68557.5,68526.4,68557.5,151.878],[1729451400000,68557.5,68577.1,68550.9,68573.7,140.726],[1729451700000,68573.7,68574.0,68533.0,68533.0,104.399],[1729452000000,68533.0,68541.5,68533.0,68533.0,69.25],[1729452300000,68533.0,68533.0,68486.5,68486.6,394.796],[1729452600000,68486.5,68490.0,68464.9,68472.7,179.616],[1729452900000,68472.7,68509.9,68472.6,68490.4,161.507],[1729453200000,68490.4,68497.1,68480.8,68494.4,182.395],[1729453500000,68494.5,68520.2,68487.1,68504.1,126.961],[1729453800000,68504.2,68515.1,68496.3,68496.3,133.111],[1729454100000,68496.4,68496.4,68482.8,68484.9,122.756],[1729454400000,68484.9,68484.9,68450.1,68458.0,123.576],[1729454700000,68457.9,68508.1,68431.9,68508.1,189.515],[1729455000000,68508.1,68526.6,68505.9,68508.7,157.444],[1729455300000,68508.8,68510.0,68486.9,68491.3,61.026],[1729455600000,68491.4,68548.5,68491.3,68548.5,92.251],[1729455900000,68548.5,68639.4,68548.5,68634.0,496.015],[1729456200000,68634.0,68642.3,68626.5,68641.5,153.222],[1729456500000,68641.5,68740.0,68641.4,68672.2,858.663],[1729456800000,68672.2,68714.3,68667.5,68680.1,393.475],[1729457100000,68680.0,68839.8,68680.0,68809.6,1297.575],[1729457400000,68809.6,68919.7,68809.6,68833.7,1491.4],[1729457700000,68833.6,68876.8,68730.9,68764.0,510.403],[1729458000000,68764.0,68865.6,68738.4,68742.8,926.901],[1729458300000,68742.8,68786.0,68694.8,68722.5,450.641],[1729458600000,68722.5,68745.9,68686.8,68745.9,396.655],[1729458900000,68745.8,68745.9,68695.0,68723.5,154.994],[1729459200000,68723.6,68723.6,68676.6,68715.1,233.609],[1729459500000,68715.0,68718.4,68688.4,68688.6,178.907],[1729459800000,68688.6,68718.1,68630.9,68687.0,400.864],[1729460100000,68687.0,68689.5,68665.1,68673.0,153.19],[1729460400000,68673.1,68700.0,68651.0,68689.2,197.4],[1729460700000,68689.2,68718.5,68689.2,68718.5,81.317],[1729461000000,68718.5,68758.2,68659.1,68758.2,398.56],[1729461300000,68758.2,68767.9,68744.0,68755.1,234.01],[1729461600000,68755.1,69099.9,68693.1,68988.2,5126.863],[1729461900000,68989.5,69020.0,68792.8,68808.2,1912.102],[1729462200000,68808.3,68808.3,68570.8,68705.0,2232.447],[1729462500000,68705.0,68984.8,68694.0,68905.0,1645.96],[1729462800000,68905.0,68940.8,68836.3,68836.3,713.619],[1729463100000,68836.0,69220.7,68813.7,69107.4,3542.476],[1729463400000,69107.3,69193.5,69005.9,69154.4,1708.701],[1729463700000,69154.3,69200.0,68993.7,69156.5,2451.097],[1729464000000,69156.5,69210.3,69096.8,69168.0,1086.118],[1729464300000,69168.0,69300.0,69130.0,69247.7,1739.68],[1729464600000,69247.6,69425.8,69213.7,69295.5,2955.892],[1729464900000,69295.4,69305.7,69112.1,69132.4,1262.6],[1729465200000,69132.5,69191.6,69049.9,69114.0,1458.163],[1729465500000,69113.9,69123.7,68921.4,68989.5,1476.565],[1729465800000,68989.5,69169.8,68989.4,69100.0,726.39],[1729466100000,69100.0,69112.1,69033.5,69050.0,419.456],[1729466400000,69050.0,69135.4,69050.0,69088.9,468.206],[1729466700000,69088.8,69120.0,69037.4,69106.6,306.107],[1729467000000,69106.5,69114.5,69035.1,69082.9,333.1],[1729467300000,69083.0,69112.4,68989.0,69005.5,454.508],[1729467600000,69005.5,69088.8,68964.1,69012.0,344.673],[1729467900000,69011.9,69029.0,68932.3,68937.0,416.947],[1729468200000,68937.0,68979.9,68906.0,68979.7,348.358],[1729468500000,68979.7,69034.3,68972.3,69020.1,263.148],[1729468800000,69020.2,69043.0,68958.0,68969.2,446.07],[1729469100000,68969.0,69074.3,68957.2,69068.1,468.667],[1729469400000,69068.1,69125.0,69042.7,69124.9,538.618],[1729469700000,69124.9,69450.0,69124.9,69378.2,2897.585],[1729470000000,69378.1,69566.0,69340.2,69367.9,3212.861],[1729470300000,69367.8,69430.0,69300.1,69400.3,1278.1],[1729470600000,69400.3,69555.0,69265.8,69303.1,1511.513],[1729470900000,69303.1,69326.0,69263.1,69314.3,631.691],[1729471200000,69314.2,69326.0,69233.0,69254.7,403.564],[1729471500000,69254.7,69254.7,69178.1,69203.7,747.297],[1729471800000,69203.6,69203.7,69055.0,69119.9,1034.432],[1729472100000,69119.9,69157.1,69075.5,69153.9,511.007],[1729472400000,69153.9,69165.6,69112.2,69131.7,417.481],[1729472700000,69131.6,69163.3,69091.2,69118.0,369.603],[1729473000000,69118.0,69287.5,69109.0,69283.0,750.804],[1729473300000,69282.9,69465.6,69213.8,69413.5,1197.294],[1729473600000,69413.5,69489.0,69313.0,69358.0,1493.961],[1729473900000,69358.0,69431.1,69324.3,69422.9,452.451],[1729474200000,69422.8,69460.0,69316.8,69406.2,595.352],[1729474500000,69406.3,69429.9,69294.0,69370.9,537.502],[1729474800000,69370.9,69398.0,69301.1,69312.4,274.947],[1729475100000,69312.5,69373.4,69274.0,69312.1,435.758],[1729475400000,69312.1,69312.1,69242.2,69264.8,345.141],[1729475700000,69264.9,69264.9,69201.2,69216.9,548.283],[1729476000000,69216.8,69271.9,69216.8,69229.3,319.883],[1729476300000,69229.3,69234.6,69173.5,69173.5,530.966],[1729476600000,69173.5,69188.0,69157.3,69186.2,348.24],[1729476900000,69186.3,69216.4,69142.6,69145.0,288.845],[1729477200000,69145.1,69151.7,69066.6,69145.9,815.657],[1729477500000,69146.0,69165.0,69092.6,69122.0,350.789],[1729477800000,69122.0,69157.8,69050.0,69076.7,563.897],[1729478100000,69076.8,69090.0,69050.0,69053.6,399.698],[1729478400000,69053.7,69053.7,68920.0,68979.0,1301.501],[1729478700000,68979.1,68984.3,68688.0,68743.6,2203.628],[1729479000000,68743.7,68836.4,68743.6,68792.5,974.07],[1729479300000,68792.6,68833.0,68704.4,68721.3,798.698],[1729479600000,68721.4,68794.2,68701.4,68794.2,1119.045],[1729479900000,68794.2,68806.0,68720.0,68757.6,690.544],[1729480200000,68757.6,68757.6,68590.0,68643.0,1539.323],[1729480500000,68643.1,68739.3,68606.0,68725.6,759.28],[1729480800000,68725.5,68775.0,68710.5,68750.2,535.185],[1729481100000,68750.1,68851.0,68750.1,68837.5,646.402],[1729481400000,68837.5,68935.6,68811.0,68917.3,862.776],[1729481700000,68917.4,68944.0,68901.3,68931.5,361.993],[1729482000000,68931.5,68931.6,68880.0,68910.0,313.686],[1729482300000,68909.9,68936.7,68875.8,68893.3,254.74],[1729482600000,68893.3,68903.5,68864.5,68899.9,185.221],[1729482900000,68899.9,68938.0,68892.0,68938.0,180.262],[1729483200000,68937.9,68937.9,68886.5,68887.3,324.738],[1729483500000,68887.3,68887.4,68860.0,68863.9,282.482],[1729483800000,68863.9,68874.5,68802.1,68845.9,514.479],[1729484100000,68845.8,68890.0,68816.0,68860.6,226.243],[1729484400000,68860.6,68860.7,68808.8,68823.3,202.377],[1729484700000,68823.4,68823.4,68781.9,68799.3,316.024],[1729485000000,68799.3,68867.6,68784.2,68867.5,261.022],[1729485300000,68867.6,68888.6,68845.2,68888.5,273.873],[1729485600000,68888.6,68926.0,68882.9,68925.7,282.084],[1729485900000,68925.7,68988.8,68919.7,68972.5,393.256],[1729486200000,68972.5,69017.2,68964.0,69009.4,594.706],[1729486500000,69009.4,69042.7,68996.7,69035.0,442.835],[1729486800000,69035.1,69133.8,69023.6,69082.8,640.878],[1729487100000,69082.8,69200.0,69055.2,69064.3,1325.8],[1729487400000,69064.2,69064.3,68947.1,68975.3,751.077],[1729487700000,68975.3,69000.0,68957.4,68991.5,279.683],[1729488000000,68991.4,69144.0,68991.4,69139.9,589.373],[1729488300000,69139.9,69144.3,69106.8,69134.9,239.221],[1729488600000,69134.9,69135.0,69082.1,69082.1,180.294],[1729488900000,69082.1,69096.0,69065.0,69078.1,218.726],[1729489200000,69078.0,69092.8,69025.2,69061.7,283.781],[1729489500000,69061.7,69074.7,69008.0,69016.1,258.172],[1729489800000,69016.0,69039.8,69006.0,69039.8,160.672],[1729490100000,69039.8,69039.8,68981.2,68981.2,131.205],[1729490400000,68981.2,69007.1,68925.1,69003.8,777.925],[1729490700000,69003.7,69020.0,68989.5,68997.9,174.782],[1729491000000,68997.9,69009.8,68944.0,68948.0,235.599],[1729491300000,68947.9,69045.0,68925.4,69031.9,355.475],[1729491600000,69031.8,69114.5,69031.8,69081.7,341.416],[1729491900000,69081.6,69110.0,69065.3,69068.5,185.741],[1729492200000,69068.5,69159.7,69040.3,69151.1,397.792],[1729492500000,69151.2,69156.8,69073.4,69073.5,389.066],[1729492800000,69073.4,69104.8,69030.3,69100.0,391.665],[1729493100000,69100.0,69110.0,69035.1,69055.6,495.301],[1729493400000,69055.5,69055.5,68913.3,68913.5,743.691],[1729493700000,68913.6,68924.8,68630.5,68692.6,1971.827],[1729494000000,68692.5,68737.7,68621.1,68726.4,1773.547],[1729494300000,68726.4,68798.0,68630.0,68798.0,770.577],[1729494600000,68798.0,68807.0,68720.1,68742.0,511.518],[1729494900000,68742.1,68763.3,68670.0,68742.7,411.776],[1729495200000,68742.7,68744.6,68666.1,68673.7,438.052],[1729495500000,68673.7,68686.3,68629.0,68668.5,787.72],[1729495800000,68668.5,68682.3,68625.0,68626.0,641.3],[1729496100000,68626.0,68687.7,68555.1,68644.5,1250.312],[1729496400000,68644.6,68666.4,68570.0,68600.0,792.245],[1729496700000,68600.0,68634.8,68532.8,68560.1,897.069],[1729497000000,68560.0,68635.9,68526.8,68536.0,725.161],[1729497300000,68536.0,68570.1,68468.0,68519.3,1430.791],[1729497600000,68519.3,68666.6,68514.3,68621.8,1033.898],[1729497900000,68621.7,68675.0,68604.7,68617.7,452.651],[1729498200000,68617.7,68622.7,68573.9,68617.6,253.376],[1729498500000,68617.7,68617.7,68520.0,68583.4,444.505],[1729498800000,68583.4,68598.4,68523.6,68529.4,317.15],[1729499100000,68529.4,68554.3,68500.0,68523.5,429.589],[1729499400000,68523.6,68600.0,68456.0,68582.9,1068.66],[1729499700000,68583.0,68594.7,68500.0,68527.3,452.042],[1729500000000,68527.2,68548.0,68500.0,68526.8,271.316],[1729500300000,68526.7,68526.8,68366.5,68485.0,1291.681],[1729500600000,68485.1,68500.0,68282.2,68369.9,1868.861],[1729500900000,68369.9,68425.3,68301.3,68304.3,1275.326],[1729501200000,68304.4,68344.8,68252.4,68344.7,1148.648],[1729501500000,68344.7,68435.3,68344.7,68395.4,807.61],[1729501800000,68395.3,68437.5,68375.1,68429.1,397.128],[1729502100000,68429.0,68443.7,68370.0,68387.2,353.763],[1729502400000,68387.3,68387.3,68302.7,68313.6,497.928],[1729502700000,68313.6,68370.0,68313.6,68333.7,392.685],[1729503000000,68333.7,68333.8,68136.0,68173.1,1889.439],[1729503300000,68173.1,68317.0,68143.5,68309.4,1028.769],[1729503600000,68309.3,68338.8,68251.0,68290.4,594.166],[1729503900000,68290.5,68375.8,68229.0,68359.4,560.323],[1729504200000,68359.3,68388.0,68325.0,68388.0,385.542],[1729504500000,68388.0,68405.6,68345.2,68394.3,401.239],[1729504800000,68394.2,68405.5,68343.4,68390.0,341.324],[1729505100000,68389.9,68487.9,68389.9,68482.8,827.931],[1729505400000,68482.8,68484.0,68445.0,68479.7,310.673],[1729505700000,68479.6,68507.4,68432.4,68460.0,390.898],[1729506000000,68460.0,68476.1,68425.0,68426.9,269.317],[1729506300000,68426.9,68437.1,68398.2,68407.4,251.337],[1729506600000,68407.4,68468.5,68361.5,68434.2,332.599],[1729506900000,68434.2,68460.0,68403.3,68445.2,491.996],[1729507200000,68445.3,68448.7,68325.0,68335.2,528.396],[1729507500000,68335.1,68376.0,68314.6,68372.3,371.127],[1729507800000,68372.3,68376.5,68340.0,68359.5,247.299],[1729508100000,68359.5,68361.9,68271.0,68293.8,238.737],[1729508400000,68293.8,68335.2,68205.5,68273.6,728.361],[1729508700000,68273.7,68445.5,68260.1,68396.8,639.977],[1729509000000,68396.8,68453.3,68369.1,68448.6,479.916],[1729509300000,68448.6,68455.6,68405.2,68405.2,202.682],[1729509600000,68405.2,68414.6,68373.6,68383.6,269.888],[1729509900000,68383.7,68412.3,68375.0,68375.1,146.784],[1729510200000,68375.0,68414.6,68362.6,68408.6,196.311],[1729510500000,68408.5,68410.0,68297.0,68305.2,526.741],[1729510800000,68305.2,68339.0,68284.9,68284.9,293.622],[1729511100000,68284.9,68300.0,68229.6,68240.7,809.307],[1729511400000,68240.8,68265.3,68186.6,68229.0,884.3],[1729511700000,68229.0,68280.0,68228.9,68250.9,296.665],[1729512000000,68250.8,68311.7,68236.7,68251.0,391.509],[1729512300000,68251.0,68316.5,68217.3,68315.7,362.667],[1729512600000,68315.8,68315.8,68272.0,68290.8,179.722],[1729512900000,68290.9,68298.5,68223.0,68269.9,278.958],[1729513200000,68270.0,68300.0,68251.6,68300.0,190.396],[1729513500000,68300.0,68316.6,68234.0,68316.6,234.882],[1729513800000,68316.6,68350.8,68306.9,68326.4,442.903],[1729514100000,68326.3,68326.3,68100.1,68205.2,1797.342],[1729514400000,68205.2,68205.2,68080.0,68104.9,1477.073],[1729514700000,68104.1,68164.2,68081.6,68123.2,821.266],[1729515000000,68123.1,68229.9,68123.1,68224.7,599.189],[1729515300000,68224.7,68241.2,68179.8,68223.8,426.484],[1729515600000,68223.9,68267.0,68175.5,68244.8,389.338],[1729515900000,68244.8,68246.9,68100.0,68131.1,610.199],[1729516200000,68131.1,68153.9,68072.3,68076.2,647.318],[1729516500000,68076.2,68085.4,67648.4,67731.0,8710.261],[1729516800000,67731.1,67886.4,67615.0,67886.3,4475.364],[1729517100000,67886.4,67993.2,67823.7,67928.4,2552.607],[1729517400000,67928.5,67938.9,67726.0,67743.6,2088.279],[1729517700000,67743.5,67796.9,67651.5,67678.0,2235.124],[1729518000000,67678.1,67692.1,67403.0,67577.7,6411.825],[1729518300000,67577.7,67644.9,67500.0,67625.0,2428.541],[1729518600000,67624.9,67640.0,67149.8,67249.1,8241.533],[1729518900000,67245.1,67419.4,67190.1,67330.1,3566.671],[1729519200000,67330.1,67551.1,67306.2,67311.0,3430.0],[1729519500000,67311.0,67597.4,67263.0,67594.0,2382.028],[1729519800000,67594.0,67632.8,67357.6,67366.4,2456.865],[1729520100000,67366.3,67584.0,67345.0,67502.1,1558.549],[1729520400000,67502.0,67512.9,67392.0,67421.5,1007.358],[1729520700000,67421.4,67467.3,67380.0,67415.3,819.915],[1729521000000,67415.2,67448.5,67222.0,67273.5,2223.252],[1729521300000,67273.5,67346.0,67089.4,67136.9,2304.845],[1729521600000,67136.9,67393.0,67022.0,67364.7,4043.142],[1729521900000,67364.7,67368.6,67181.3,67209.1,1117.237],[1729522200000,67209.1,67226.7,67061.9,67182.5,2194.299],[1729522500000,67182.4,67383.2,67161.1,67300.1,1598.497],[1729522800000,67300.1,67307.0,66951.0,67060.0,3292.135],[1729523100000,67060.1,67115.3,66871.0,66942.6,4281.392],[1729523400000,66942.5,67071.9,66865.9,67063.9,2856.606],[1729523700000,67063.9,67158.0,67028.0,67144.8,1768.19],[1729524000000,67144.8,67148.2,67010.4,67038.6,995.28],[1729524300000,67038.5,67065.5,66970.0,66970.0,1016.187],[1729524600000,66970.0,67048.9,66910.1,67022.8,1200.071],[1729524900000,67022.8,67025.7,66897.4,66992.9,1187.663],[1729525200000,66992.9,66993.0,66888.0,66948.3,957.388],[1729525500000,66948.3,67073.4,66943.4,67041.9,1061.627],[1729525800000,67041.8,67048.5,66972.8,67036.3,691.433],[1729526100000,67036.3,67380.8,67026.5,67354.3,3476.971],[1729526400000,67354.2,67354.3,67194.2,67277.2,2452.376],[1729526700000,67277.1,67329.9,67210.0,67271.6,813.844],[1729527000000,67271.6,67319.0,67202.1,67258.6,641.555],[1729527300000,67258.6,67274.5,67058.3,67166.6,911.003],[1729527600000,67166.7,67166.7,66981.1,67044.8,913.589],[1729527900000,67044.8,67069.6,66965.9,67010.4,1003.674],[1729528200000,67010.4,67044.6,66931.9,66981.0,801.406],[1729528500000,66981.1,67080.5,66920.0,67077.5,1187.197],[1729528800000,67077.0,67211.3,67060.0,67195.5,967.855],[1729529100000,67195.5,67211.2,67156.6,67203.6,627.955],[1729529400000,67203.6,67261.0,67184.3,67245.0,780.209],[1729529700000,67245.0,67350.0,67238.3,67349.9,1284.489],[1729530000000,67349.9,67350.2,67274.3,67320.1,635.998],[1729530300000,67320.0,67619.8,67313.8,67599.9,2996.631],[1729530600000,67600.0,67612.6,67469.3,67476.8,1346.129],[1729530900000,67476.8,67547.8,67425.3,67468.7,972.814],[1729531200000,67468.7,67523.1,67443.0,67518.8,455.059],[1729531500000,67518.8,67598.2,67469.6,67493.1,650.515],[1729531800000,67493.0,67550.0,67450.0,67542.9,568.437],[1729532100000,67543.0,67639.9,67523.8,67638.5,658.233],[1729532400000,67638.6,67679.5,67563.8,67656.6,949.694],[1729532700000,67656.6,67676.8,67574.0,67626.9,655.111],[1729533000000,67626.9,67670.0,67626.9,67633.2,352.33],[1729533300000,67633.1,67664.8,67533.0,67537.6,654.839],[1729533600000,67537.5,67542.8,67348.9,67475.5,1893.839],[1729533900000,67475.5,67485.7,67343.0,67379.9,680.836],[1729534200000,67379.9,67387.7,67287.7,67371.0,678.92],[1729534500000,67371.0,67371.1,67223.2,67255.4,678.556],[1729534800000,67255.3,67310.3,67171.4,67236.9,1220.462],[1729535100000,67236.9,67244.2,67024.0,67196.5,2135.67],[1729535400000,67196.5,67212.4,67100.0,67212.4,641.116],[1729535700000,67212.3,67275.1,67174.0,67245.9,461.758],[1729536000000,67245.9,67287.7,67205.4,67217.5,470.812],[1729536300000,67217.4,67291.3,67188.7,67265.6,327.739],[1729536600000,67265.6,67297.1,67235.0,67287.6,280.119],[1729536900000,67287.6,67377.0,67287.6,67330.0,677.068],[1729537200000,67330.0,67471.0,67330.0,67470.9,571.486],[1729537500000,67471.0,67522.3,67438.1,67507.0,539.375],[1729537800000,67507.0,67569.6,67481.6,67569.5,427.229],[1729538100000,67569.5,67597.1,67501.3,67556.9,768.771],[1729538400000,67556.9,67572.9,67468.7,67521.0,532.239],[1729538700000,67520.9,67617.5,67511.0,67599.6,568.739],[1729539000000,67599.5,67599.6,67479.8,67515.0,670.59],[1729539300000,67515.0,67555.2,67490.7,67536.2,292.202],[1729539600000,67536.2,67593.7,67536.2,67576.9,219.388],[1729539900000,67576.8,67765.1,67572.2,67739.6,1807.609],[1729540200000,67739.6,67949.0,67701.0,67905.1,3028.848],[1729540500000,67905.2,67919.1,67690.3,67755.4,2437.451],[1729540800000,67755.6,67794.8,67684.8,67790.2,709.213],[1729541100000,67790.1,67808.2,67737.5,67742.2,436.502],[1729541400000,67742.2,67742.2,67635.0,67664.5,506.439],[1729541700000,67664.6,67667.9,67613.0,67637.8,372.823],[1729542000000,67637.7,67693.2,67621.6,67691.5,195.82],[1729542300000,67691.5,67698.2,67615.9,67637.5,227.789],[1729542600000,67637.6,67674.8,67622.1,67670.9,223.006],[1729542900000,67670.9,67688.0,67643.0,67684.5,166.221],[1729543200000,67684.6,67704.1,67663.4,67663.5,219.223],[1729543500000,67663.4,67735.3,67663.4,67729.5,171.262],[1729543800000,67729.5,67733.1,67680.0,67687.7,140.571],[1729544100000,67687.7,67735.4,67680.0,67730.0,198.272],[1729544400000,67730.0,67767.5,67724.6,67767.5,197.214],[1729544700000,67767.5,67870.0,67746.0,67865.3,663.418],[1729545000000,67865.3,67928.4,67851.0,67875.3,739.429],[1729545300000,67875.4,67888.4,67806.4,67855.9,253.266],[1729545600000,67855.9,67883.5,67850.2,67883.4,196.95],[1729545900000,67883.5,67889.0,67842.2,67843.5,337.52],[1729546200000,67843.5,67843.5,67738.8,67756.0,381.988],[1729546500000,67755.9,67756.0,67675.6,67695.1,410.665],[1729546800000,67695.1,67704.6,67663.6,67674.0,204.195],[1729547100000,67674.0,67763.3,67673.8,67728.0,190.479],[1729547400000,67728.0,67778.0,67702.8,67756.8,213.11],[1729547700000,67756.8,67802.0,67756.7,67783.7,122.63],[1729548000000,67783.6,67791.3,67678.2,67740.0,320.342],[1729548300000,67740.0,67861.2,67731.1,67843.9,530.377],[1729548600000,67844.0,67865.4,67801.8,67801.9,330.441],[1729548900000,67801.9,67829.0,67739.5,67765.3,242.642],[1729549200000,67765.4,67813.4,67737.8,67745.9,177.856],[1729549500000,67745.9,67776.4,67732.0,67749.1,127.241],[1729549800000,67749.1,67758.0,67674.9,67700.6,357.001],[1729550100000,67700.7,67704.2,67644.8,67645.8,289.141],[1729550400000,67645.9,67674.5,67585.6,67674.5,667.087],[1729550700000,67674.5,67793.4,67674.4,67775.6,723.691],[1729551000000,67775.6,67775.6,67734.8,67766.9,299.829],[1729551300000,67766.9,67773.9,67711.0,67769.9,296.764],[1729551600000,67769.9,67770.0,67408.7,67567.5,3473.032],[1729551900000,67567.6,67585.2,67524.6,67585.2,369.701],[1729552200000,67585.3,67630.9,67530.4,67530.5,372.235],[1729552500000,67530.4,67554.5,67475.3,67537.0,442.529],[1729552800000,67537.0,67574.1,67510.0,67510.1,194.999],[1729553100000,67510.0,67539.8,67488.2,67489.9,382.706],[1729553400000,67489.9,67510.0,67422.1,67476.5,399.002],[1729553700000,67476.4,67485.2,67400.0,67467.6,474.353],[1729554000000,67467.6,67521.1,67467.6,67513.8,204.622],[1729554300000,67513.7,67513.8,67416.0,67431.2,205.169],[1729554600000,67431.3,67442.9,67400.0,67424.8,405.514],[1729554900000,67424.8,67424.9,67341.4,67368.8,700.766],[1729555200000,67368.7,67399.6,67303.5,67370.2,805.66],[1729555500000,67370.2,67395.9,67262.0,67263.2,673.739],[1729555800000,67263.1,67341.6,67263.1,67267.4,318.195],[1729556100000,67267.3,67282.9,67110.0,67121.6,1194.299],[1729556400000,67121.7,67223.8,67102.8,67115.0,755.936],[1729556700000,67115.1,67133.2,66923.8,66930.1,2284.692],[1729557000000,66930.0,66940.9,66536.5,66727.5,9014.346],[1729557300000,66727.4,66754.6,66582.3,66693.8,1762.259],[1729557600000,66693.7,66976.0,66660.0,66950.2,2124.785],[1729557900000,66950.1,67345.0,66950.1,67299.9,3859.491],[1729558200000,67299.9,67300.0,67126.8,67258.1,1291.802],[1729558500000,67258.1,67258.2,67113.8,67132.5,773.604],[1729558800000,67132.5,67215.1,67030.0,67165.8,980.663],[1729559100000,67165.8,67329.5,67165.8,67210.0,1084.313],[1729559400000,67210.0,67289.7,67183.4,67272.9,388.7],[1729559700000,67272.9,67380.9,67243.6,67380.9,656.342],[1729560000000,67381.0,67435.0,67352.8,67352.8,1023.465],[1729560300000,67352.9,67492.7,67352.8,67450.7,816.403],[1729560600000,67450.6,67530.0,67366.8,67389.4,881.409],[1729560900000,67389.3,67391.1,67350.0,67376.0,383.062],[1729561200000,67376.0,67442.9,67366.5,67408.0,345.954],[1729561500000,67408.0,67488.0,67371.1,67480.9,204.746],[1729561800000,67481.0,67524.0,67455.0,67479.9,300.207],[1729562100000,67479.9,67500.0,67411.5,67500.0,318.506],[1729562400000,67499.9,67580.0,67476.4,67556.6,522.025],[1729562700000,67556.6,67688.0,67556.6,67680.7,995.839],[1729563000000,67680.6,67687.5,67595.1,67617.4,451.593],[1729563300000,67617.3,67653.4,67508.8,67546.0,520.378],[1729563600000,67546.1,67592.0,67546.0,67576.9,235.737],[1729563900000,67577.0,67590.2,67531.0,67552.9,200.739],[1729564200000,67552.9,67638.8,67527.1,67635.0,263.867],[1729564500000,67635.0,67638.8,67450.0,67467.4,720.088],[1729564800000,67467.5,67520.0,67467.4,67500.8,322.54],[1729565100000,67500.8,67500.8,67365.1,67374.1,693.999],[1729565400000,67374.1,67384.9,67313.0,67322.1,561.967],[1729565700000,67322.1,67327.4,67258.9,67312.0,536.397],[1729566000000,67312.1,67366.8,67303.0,67329.5,406.189],[1729566300000,67329.4,67420.5,67329.4,67363.7,303.414],[1729566600000,67363.7,67493.0,67356.5,67488.1,406.46],[1729566900000,67488.0,67550.0,67395.9,67421.9,989.404],[1729567200000,67421.9,67443.0,67380.6,67380.7,147.898],[1729567500000,67380.6,67408.3,67365.0,67388.1,149.532],[1729567800000,67388.1,67413.5,67296.2,67318.3,773.2],[1729568100000,67318.3,67377.8,67285.2,67290.1,372.327],[1729568400000,67290.2,67378.6,67288.0,67340.1,191.758],[1729568700000,67340.1,67378.6,67302.6,67368.5,158.569],[1729569000000,67368.5,67384.9,67354.0,67359.7,122.156],[1729569300000,67359.7,67394.8,67359.6,67390.3,167.696],[1729569600000,67390.3,67397.8,67348.0,67349.0,182.652],[1729569900000,67348.9,67352.2,67316.2,67316.2,189.008],[1729570200000,67316.3,67328.5,67304.9,67323.7,131.956],[1729570500000,67323.7,67328.5,67280.0,67280.0,269.17],[1729570800000,67280.1,67358.6,67278.0,67358.6,315.183],[1729571100000,67358.6,67470.0,67358.5,67461.9,445.428],[1729571400000,67461.9,67461.9,67431.0,67442.1,213.984],[1729571700000,67442.1,67442.1,67365.0,67365.1,205.002],[1729572000000,67365.0,67437.8,67365.0,67428.9,116.438],[1729572300000,67428.9,67429.0,67385.2,67414.1,116.148],[1729572600000,67414.0,67454.1,67408.7,67454.0,270.451],[1729572900000,67454.1,67499.5,67446.0,67493.7,303.91],[1729573200000,67493.7,67529.6,67450.2,67523.8,325.332],[1729573500000,67523.9,67603.6,67516.0,67602.1,592.952],[1729573800000,67602.2,67631.3,67577.0,67616.5,322.733],[1729574100000,67616.6,67632.2,67580.0,67603.3,377.299],[1729574400000,67603.3,67613.8,67562.4,67581.8,355.669],[1729574700000,67581.8,67595.0,67540.2,67560.6,270.07],[1729575000000,67560.5,67585.0,67538.9,67539.6,149.832],[1729575300000,67539.5,67650.1,67539.5,67633.7,505.16],[1729575600000,67633.8,67639.5,67584.7,67616.9,279.676],[1729575900000,67616.8,67631.3,67562.8,67562.9,209.654],[1729576200000,67562.8,67583.2,67542.1,67583.2,232.026],[1729576500000,67583.2,67600.0,67565.0,67574.0,198.804],[1729576800000,67574.0,67730.0,67573.9,67697.0,1016.3],[1729577100000,67697.0,67766.8,67689.8,67740.0,696.238],[1729577400000,67740.0,67745.3,67696.2,67696.3,269.104],[1729577700000,67696.3,67735.6,67696.0,67724.4,236.744],[1729578000000,67724.4,67771.5,67721.0,67742.3,361.957],[1729578300000,67742.2,67784.9,67741.0,67751.4,372.818],[1729578600000,67751.4,67768.6,67700.4,67759.9,608.088],[1729578900000,67760.0,67770.0,67662.0,67662.0,717.456],[1729579200000,67662.1,67704.8,67617.8,67680.0,597.379],[1729579500000,67680.0,67690.6,67620.0,67627.5,652.92],[1729579800000,67627.6,67654.8,67612.7,67643.1,289.721],[1729580100000,67643.0,67644.2,67557.8,67557.8,489.581],[1729580400000,67557.8,67611.7,67557.8,67601.3,380.968],[1729580700000,67601.2,67631.8,67586.2,67630.6,194.692],[1729581000000,67630.6,67667.5,67591.5,67660.1,281.228],[1729581300000,67660.0,67674.5,67632.1,67672.0,186.487],[1729581600000,67672.1,67690.0,67622.0,67628.9,224.599],[1729581900000,67628.9,67628.9,67569.8,67574.5,194.056],[1729582200000,67574.5,67594.8,67550.0,67573.9,311.885],[1729582500000,67573.9,67592.8,67456.0,67523.8,757.557],[1729582800000,67523.8,67552.8,67481.5,67552.8,249.021],[1729583100000,67552.8,67554.9,67506.0,67519.9,162.03],[1729583400000,67519.9,67539.8,67360.0,67364.9,979.674],[1729583700000,67364.9,67424.8,67364.8,67387.3,628.074],[1729584000000,67387.2,67387.3,67195.6,67277.0,1402.828],[1729584300000,67277.2,67377.0,67264.4,67333.8,473.847],[1729584600000,67333.8,67333.8,67235.0,67307.1,529.365],[1729584900000,67307.0,67307.0,67200.0,67200.0,441.27],[1729585200000,67200.0,67228.0,67118.6,67163.5,894.636],[1729585500000,67163.5,67176.0,66988.0,67023.6,1768.03],[1729585800000,67023.7,67059.0,66930.0,66961.3,1703.4],[1729586100000,66961.3,67126.5,66884.0,67113.5,1864.159],[1729586400000,67113.5,67171.6,67080.0,67115.4,1141.265],[1729586700000,67115.4,67185.4,67080.0,67083.0,853.747],[1729587000000,67083.1,67083.1,66935.0,67032.0,804.669],[1729587300000,67032.0,67060.0,66901.9,66924.0,679.052],[1729587600000,66924.1,67035.5,66846.6,66982.7,1275.854],[1729587900000,66982.7,67000.0,66814.8,66988.0,1215.032],[1729588200000,66988.0,67102.7,66987.9,67039.0,1011.187],[1729588500000,67039.0,67118.3,66840.4,66880.1,1301.476],[1729588800000,66880.0,66949.5,66801.6,66857.5,1050.079],[1729589100000,66857.6,66888.0,66840.7,66854.2,456.261],[1729589400000,66854.3,66893.3,66800.0,66845.1,751.397],[1729589700000,66845.1,66961.8,66760.7,66781.7,923.711],[1729590000000,66781.7,66856.4,66740.0,66820.2,860.762],[1729590300000,66820.1,66893.4,66767.1,66876.6,697.802],[1729590600000,66876.6,66943.7,66837.7,66881.9,571.101],[1729590900000,66881.8,66963.8,66868.2,66941.0,618.887],[1729591200000,66941.0,66996.3,66937.4,66970.0,684.19],[1729591500000,66969.9,66970.0,66860.6,66910.9,646.549],[1729591800000,66910.9,66975.8,66840.5,66968.8,853.543],[1729592100000,66968.7,66970.8,66885.9,66940.4,1340.648],[1729592400000,66940.4,67094.4,66940.4,67075.2,1158.724],[1729592700000,67075.2,67116.0,67068.0,67111.3,870.814],[1729593000000,67111.4,67149.9,67061.0,67118.4,754.05],[1729593300000,67118.6,67200.0,67094.7,67159.4,825.074],[1729593600000,67159.3,67159.4,67105.8,67135.3,367.21],[1729593900000,67135.3,67170.9,67110.0,67113.0,373.467],[1729594200000,67113.1,67157.0,67085.6,67155.2,405.497],[1729594500000,67155.3,67220.0,67148.8,67166.8,512.048],[1729594800000,67166.8,67212.8,67138.7,67175.4,320.262],[1729595100000,67175.5,67337.1,67167.0,67310.0,1645.416],[1729595400000,67309.9,67388.9,67296.6,67350.0,973.343],[1729595700000,67350.0,67385.0,67291.5,67314.9,517.441],[1729596000000,67315.0,67350.0,67315.0,67330.0,312.855],[1729596300000,67330.1,67470.2,67330.0,67439.2,771.718],[1729596600000,67439.1,67524.6,67341.0,67380.0,1891.406],[1729596900000,67379.9,67439.8,67343.9,67379.4,636.912],[1729597200000,67379.4,67399.0,67324.6,67362.9,584.799],[1729597500000,67362.9,67364.7,67280.4,67309.9,1017.172],[1729597800000,67309.8,67344.8,67291.2,67291.3,308.494],[1729598100000,67291.2,67309.4,67280.0,67280.6,290.963],[1729598400000,67280.6,67365.0,67277.1,67360.5,416.071],[1729598700000,67360.4,67470.7,67331.4,67418.1,881.128],[1729599000000,67418.1,67435.9,67358.1,67368.9,297.403],[1729599300000,67368.9,67414.1,67230.1,67248.2,805.455],[1729599600000,67248.2,67248.2,67055.0,67068.2,1658.387],[1729599900000,67068.2,67185.5,67068.2,67167.9,646.318],[1729600200000,67167.8,67167.9,67063.2,67091.1,623.131],[1729600500000,67091.0,67099.5,66989.2,67050.0,1278.32],[1729600800000,67050.0,67050.0,66864.6,66883.8,1461.952],[1729601100000,66883.8,67053.2,66830.1,67019.6,1436.172],[1729601400000,67019.6,67047.9,66966.8,67024.3,538.163],[1729601700000,67024.4,67097.2,66948.7,66965.1,789.487],[1729602000000,66965.2,67030.0,66960.2,66960.3,366.761],[1729602300000,66960.2,66991.0,66880.0,66911.9,662.027],[1729602600000,66912.0,67010.6,66911.9,66993.1,619.337],[1729602900000,66993.0,67147.1,66960.0,67120.1,1336.316],[1729603200000,67120.2,67150.0,67049.2,67066.7,488.118],[1729603500000,67066.6,67098.4,67054.5,67087.1,218.052],[1729603800000,67087.2,67150.0,66801.5,66806.6,2503.22],[1729604100000,66806.6,67049.6,66801.0,66940.8,1492.111],[1729604400000,66940.7,66965.4,66808.3,66841.4,972.34],[1729604700000,66841.3,66940.0,66814.3,66874.6,945.781],[1729605000000,66874.6,67007.8,66613.0,67000.1,5664.5],[1729605300000,67000.1,67013.9,66795.0,66969.9,3312.288],[1729605600000,66970.0,66988.1,66796.0,66910.5,1193.062],[1729605900000,66910.5,67408.4,66823.7,67264.1,5857.177],[1729606200000,67264.1,67572.9,67180.8,67425.3,3802.61],[1729606500000,67425.3,67550.0,67323.4,67352.6,2398.1],[1729606800000,67352.6,67425.8,67083.9,67187.6,2809.079],[1729607100000,67187.6,67233.0,67040.0,67078.6,1418.79],[1729607400000,67078.5,67477.7,67078.5,67477.7,1807.552],[1729607700000,67477.7,67603.0,67380.4,67488.4,3821.231],[1729608000000,67488.4,67508.8,67390.5,67437.9,969.294],[1729608300000,67437.7,67477.7,67321.9,67446.9,1016.505],[1729608600000,67446.9,67600.0,67403.8,67592.1,1151.956],[1729608900000,67592.0,67718.0,67537.0,67548.7,1751.423],[1729609200000,67548.7,67686.7,67512.9,67571.0,1058.405],[1729609500000,67570.9,67609.8,67476.5,67562.9,1138.156],[1729609800000,67562.9,67563.0,67431.0,67463.7,820.256],[1729610100000,67463.8,67524.8,67153.1,67158.0,2308.613],[1729610400000,67158.0,67270.0,67131.0,67189.6,1832.134],[1729610700000,67189.6,67215.0,67083.4,67202.7,1046.679],[1729611000000,67202.7,67340.6,67202.7,67333.6,975.292],[1729611300000,67333.6,67359.4,67286.5,67351.0,610.594],[1729611600000,67351.0,67475.0,67337.9,67413.6,579.191],[1729611900000,67413.5,67453.3,67381.1,67415.4,387.523],[1729612200000,67415.5,67428.5,67199.2,67335.1,1222.352],[1729612500000,67335.1,67347.3,67266.7,67266.8,419.562],[1729612800000,67266.8,67266.8,67177.8,67194.3,1240.441],[1729613100000,67194.2,67207.0,66999.4,67143.8,1381.778],[1729613400000,67143.8,67225.2,67130.0,67196.0,639.736],[1729613700000,67196.0,67212.0,67023.5,67044.8,496.755],[1729614000000,67044.9,67079.3,66931.2,67028.9,1505.455],[1729614300000,67028.9,67036.7,66935.1,66994.0,527.679],[1729614600000,66994.0,67110.3,66982.0,67110.3,843.767],[1729614900000,67110.3,67114.8,66965.7,66993.9,498.571],[1729615200000,66993.9,67023.8,66906.0,66908.4,650.164],[1729615500000,66908.5,67029.9,66902.1,66943.3,614.122],[1729615800000,66943.3,67018.5,66932.4,66997.7,597.514],[1729616100000,66997.7,67011.5,66940.0,66953.5,334.04],[1729616400000,66953.6,67044.0,66930.0,67040.3,807.305],[1729616700000,67040.4,67190.0,67010.0,67189.9,1070.019],[1729617000000,67189.9,67215.6,67132.4,67177.1,671.234],[1729617300000,67177.1,67220.0,67145.1,67199.7,432.047],[1729617600000,67199.6,67438.6,67187.2,67320.4,2515.264],[1729617900000,67320.4,67376.9,67287.9,67336.9,565.308],[1729618200000,67336.9,67376.3,67303.9,67310.2,434.71],[1729618500000,67310.3,67369.0,67217.3,67347.3,1027.722],[1729618800000,67347.3,67413.4,67336.5,67371.2,478.957],[1729619100000,67371.1,67382.9,67293.2,67307.0,567.698],[1729619400000,67307.0,67331.0,67250.0,67291.4,254.373],[1729619700000,67291.4,67335.0,67274.5,67313.5,271.227],[1729620000000,67313.6,67446.5,67303.3,67439.8,546.057],[1729620300000,67439.9,67465.0,67383.6,67403.8,508.653],[1729620600000,67403.7,67403.7,67308.6,67308.6,355.817],[1729620900000,67308.6,67334.0,67299.9,67323.7,290.759],[1729621200000,67323.7,67428.5,67220.3,67415.1,711.099],[1729621500000,67415.2,67513.9,67415.2,67488.6,643.556],[1729621800000,67488.6,67502.3,67428.1,67449.2,420.551],[1729622100000,67449.2,67460.0,67381.0,67388.2,256.203],[1729622400000,67388.3,67412.3,67307.7,67391.7,692.513],[1729622700000,67391.8,67495.7,67391.7,67449.9,426.756],[1729623000000,67449.9,67449.9,67380.3,67390.0,367.751],[1729623300000,67390.0,67391.0,67326.7,67355.0,419.459],[1729623600000,67355.0,67377.6,67319.5,67367.8,365.915],[1729623900000,67367.7,67434.6,67367.7,67431.5,189.158],[1729624200000,67431.5,67497.1,67431.4,67471.2,330.612],[1729624500000,67471.2,67529.5,67437.1,67523.6,413.969],[1729624800000,67523.6,67546.0,67480.0,67505.8,383.066],[1729625100000,67505.8,67593.9,67467.3,67564.1,955.659],[1729625400000,67564.1,67615.2,67516.5,67542.4,1020.591],[1729625700000,67542.3,67547.7,67455.1,67455.1,348.943],[1729626000000,67455.1,67543.1,67433.0,67543.1,388.351],[1729626300000,67543.2,67630.0,67543.2,67550.9,330.702],[1729626600000,67550.9,67575.3,67514.2,67535.9,306.209],[1729626900000,67535.8,67549.2,67453.3,67466.8,497.146],[1729627200000,67466.2,67558.4,67431.6,67555.5,297.158],[1729627500000,67555.5,67567.1,67452.8,67475.5,449.235],[1729627800000,67475.6,67520.0,67473.7,67486.9,271.588],[1729628100000,67487.0,67530.5,67475.0,67500.0,239.022],[1729628400000,67499.9,67510.1,67409.5,67435.9,276.92],[1729628700000,67435.9,67436.7,67401.7,67416.0,358.669],[1729629000000,67416.1,67485.4,67416.0,67477.1,159.44],[1729629300000,67477.1,67487.3,67432.7,67442.8,258.264],[1729629600000,67442.7,67502.3,67442.7,67487.9,260.203],[1729629900000,67487.9,67544.7,67468.6,67535.9,199.046],[1729630200000,67536.0,67543.0,67513.8,67529.2,187.159],[1729630500000,67529.3,67554.6,67504.0,67504.0,201.514],[1729630800000,67504.0,67517.0,67455.6,67455.9,269.572],[1729631100000,67455.9,67460.0,67393.0,67398.3,616.151],[1729631400000,67398.4,67442.0,67390.5,67441.9,232.966],[1729631700000,67441.9,67442.0,67401.0,67430.7,86.125],[1729632000000,67430.7,67441.5,67417.6,67418.1,89.467],[1729632300000,67418.1,67418.1,67392.4,67400.0,108.001],[1729632600000,67400.0,67411.8,67399.9,67411.7,97.751],[1729632900000,67411.8,67439.0,67411.8,67417.6,79.91],[1729633200000,67417.5,67417.5,67383.6,67413.1,190.359],[1729633500000,67413.2,67474.0,67413.1,67473.3,101.588],[1729633800000,67473.3,67513.2,67466.1,67499.5,149.018],[1729634100000,67499.5,67541.7,67499.5,67514.1,138.417],[1729634400000,67514.1,67589.0,67464.0,67586.7,306.877],[1729634700000,67586.7,67730.4,67586.6,67705.9,1278.459],[1729635000000,67706.0,67725.4,67600.2,67632.6,646.813],[1729635300000,67632.5,67715.5,67573.9,67629.2,1202.794],[1729635600000,67629.2,67651.5,67594.3,67633.4,235.38],[1729635900000,67633.5,67665.7,67630.4,67649.9,292.636],[1729636200000,67649.9,67660.7,67575.4,67611.0,231.722],[1729636500000,67611.0,67697.6,67611.0,67697.5,238.179],[1729636800000,67697.5,67743.0,67691.0,67722.0,473.248],[1729637100000,67722.1,67752.9,67701.4,67752.1,1034.077],[1729637400000,67752.2,67752.2,67690.9,67749.9,486.978],[1729637700000,67749.9,67825.0,67695.2,67699.9,1200.224],[1729638000000,67700.0,67766.0,67699.9,67710.9,338.455],[1729638300000,67710.8,67711.0,67630.0,67632.8,294.539],[1729638600000,67632.8,67632.9,67566.6,67579.3,377.172],[1729638900000,67579.3,67585.0,67522.6,67525.1,322.291],[1729639200000,67525.0,67613.6,67525.0,67588.1,322.284],[1729639500000,67588.1,67588.1,67528.0,67539.6,268.31],[1729639800000,67539.6,67542.8,67500.0,67500.1,218.141],[1729640100000,67500.0,67502.6,67442.6,67459.3,548.498],[1729640400000,67459.2,67469.9,67410.0,67416.2,352.244],[1729640700000,67416.2,67432.6,67266.6,67319.2,1313.69],[1729641000000,67319.2,67387.1,67319.1,67373.0,301.111],[1729641300000,67372.9,67419.1,67351.0,67406.4,267.681],[1729641600000,67406.5,67449.0,67353.5,67354.7,528.263],[1729641900000,67354.6,67363.6,67283.9,67336.1,462.709],[1729642200000,67336.0,67349.9,67180.0,67190.0,689.582],[1729642500000,67190.1,67238.4,67147.0,67201.8,796.813],[1729642800000,67201.7,67238.5,67112.0,67180.5,908.755],[1729643100000,67180.5,67253.0,67180.4,67242.1,365.319],[1729643400000,67242.1,67259.7,67180.0,67251.6,340.881],[1729643700000,67251.6,67254.9,67200.0,67209.4,207.927],[1729644000000,67209.4,67213.4,67141.5,67173.6,349.281],[1729644300000,67173.6,67210.6,67111.1,67202.6,324.234],[1729644600000,67202.5,67202.6,67106.8,67122.9,388.222],[1729644900000,67122.8,67198.2,67115.2,67156.9,418.042],[1729645200000,67156.8,67240.8,67155.0,67232.9,354.234],[1729645500000,67232.9,67247.5,67195.0,67222.9,202.826],[1729645800000,67223.0,67223.0,67159.9,67167.6,142.815],[1729646100000,67167.7,67255.1,67167.0,67254.2,241.206],[1729646400000,67254.2,67324.0,67254.2,67308.3,371.175],[1729646700000,67308.4,67344.8,67286.7,67286.7,259.524],[1729647000000,67286.7,67312.0,67220.1,67309.5,302.85],[1729647300000,67309.5,67363.6,67306.7,67363.6,214.166],[1729647600000,67363.6,67374.0,67328.6,67335.4,297.008],[1729647900000,67335.4,67352.9,67310.0,67310.0,136.652],[1729648200000,67310.0,67318.8,67263.0,67318.8,203.781],[1729648500000,67318.7,67368.6,67312.0,67334.5,138.202],[1729648800000,67334.5,67373.9,67312.2,67355.7,201.072],[1729649100000,67355.7,67355.7,67264.6,67336.0,229.857],[1729649400000,67336.0,67336.0,67274.4,67290.8,147.739],[1729649700000,67290.8,67320.0,67190.6,67209.4,244.625],[1729650000000,67209.5,67209.5,67175.7,67178.4,209.334],[1729650300000,67178.2,67182.2,67046.5,67075.0,739.419],[1729650600000,67074.9,67165.3,67050.0,67147.3,395.538],[1729650900000,67147.3,67178.1,67083.5,67083.6,214.087],[1729651200000,67083.5,67146.0,67083.5,67146.0,222.983],[1729651500000,67145.9,67205.4,67109.0,67155.5,310.352],[1729651800000,67155.5,67155.6,67082.1,67095.2,317.47],[1729652100000,67095.2,67098.6,67070.4,67082.4,206.241],[1729652400000,67082.4,67142.0,67030.1,67132.6,304.287],[1729652700000,67132.6,67171.5,67101.8,67155.8,189.263],[1729653000000,67155.8,67155.8,67068.6,67099.7,150.113],[1729653300000,67099.6,67117.0,66961.0,66990.9,984.485],[1729653600000,66990.9,66990.9,66917.1,66921.1,1121.486],[1729653900000,66921.1,66943.2,66856.7,66934.3,1071.887],[1729654200000,66934.2,66964.4,66889.2,66950.0,549.351],[1729654500000,66950.0,67009.3,66943.8,67004.7,599.618],[1729654800000,67004.7,67030.0,66980.0,67011.3,326.959],[1729655100000,67011.3,67041.3,66977.7,67036.0,247.886],[1729655400000,67036.0,67088.0,67036.0,67083.1,317.651],[1729655700000,67083.0,67083.1,67054.1,67057.8,129.708],[1729656000000,67057.8,67138.8,67020.3,67088.3,695.386],[1729656300000,67088.4,67117.7,67062.6,67080.0,228.274],[1729656600000,67080.1,67115.4,67065.0,67112.1,119.356],[1729656900000,67112.0,67120.0,67071.8,67097.9,149.524],[1729657200000,67098.0,67116.0,67036.6,67046.6,193.159],[1729657500000,67046.7,67074.9,66974.2,67067.9,262.429],[1729657800000,67067.8,67100.5,67033.0,67081.7,269.726],[1729658100000,67081.8,67220.0,67081.6,67200.1,545.751],[1729658400000,67200.0,67217.8,67144.5,67175.7,275.537],[1729658700000,67175.6,67190.8,67153.1,67187.4,156.092],[1729659000000,67187.4,67190.6,67150.0,67175.6,137.941],[1729659300000,67175.6,67195.9,67170.0,67195.9,169.186],[1729659600000,67195.9,67209.6,67101.8,67116.6,286.635],[1729659900000,67116.5,67197.3,67081.7,67168.8,281.453],[1729660200000,67168.8,67193.8,67152.0,67169.9,163.216],[1729660500000,67169.9,67201.1,67169.9,67196.5,159.532],[1729660800000,67196.5,67198.9,67075.4,67087.1,401.555],[1729661100000,67087.0,67136.0,67078.3,67108.6,204.607],[1729661400000,67108.7,67159.8,67076.7,67133.0,231.293],[1729661700000,67133.0,67133.0,67027.6,67080.0,318.524],[1729662000000,67080.0,67080.0,67030.2,67058.9,216.595],[1729662300000,67058.9,67079.8,67033.6,67079.7,115.134],[1729662600000,67079.8,67099.8,67030.2,67097.0,202.31],[1729662900000,67097.0,67097.0,67060.1,67072.3,91.734],[1729663200000,67072.2,67094.8,67036.3,67088.8,176.46],[1729663500000,67088.7,67129.5,67081.6,67128.0,270.502],[1729663800000,67128.0,67165.0,67110.9,67165.0,237.687],[1729664100000,67165.0,67235.9,67155.5,67218.0,476.883],[1729664400000,67218.1,67247.9,67214.8,67219.5,377.355],[1729664700000,67219.4,67277.8,67215.0,67265.6,542.438],[1729665000000,67265.6,67290.0,67230.0,67254.9,400.023],[1729665300000,67255.0,67270.0,67201.7,67226.0,182.99],[1729665600000,67226.1,67226.1,67166.4,67169.0,309.849],[1729665900000,67169.0,67169.0,67125.2,67138.1,317.66],[1729666200000,67138.1,67138.2,66941.8,66941.9,1006.17],[1729666500000,66941.9,66946.9,66880.0,66901.0,1230.506],[1729666800000,66901.0,66934.3,66878.0,66925.2,835.082],[1729667100000,66925.1,66990.9,66925.1,66968.0,521.243],[1729667400000,66968.1,66968.1,66821.0,66872.3,1284.107],[1729667700000,66872.2,66981.7,66846.0,66937.5,585.608],[1729668000000,66937.6,66983.4,66918.0,66945.8,388.824],[1729668300000,66945.7,66960.4,66920.0,66939.1,227.551],[1729668600000,66939.1,66939.1,66839.9,66905.1,566.964],[1729668900000,66905.1,66905.3,66834.1,66870.2,387.296],[1729669200000,66870.2,66892.9,66801.3,66804.9,604.083],[1729669500000,66805.0,66869.5,66783.5,66804.0,934.231],[1729669800000,66803.7,66861.3,66779.5,66835.0,687.893],[1729670100000,66835.0,66848.8,66820.1,66838.0,373.66],[1729670400000,66838.0,66873.4,66675.0,66724.0,1789.234],[1729670700000,66724.0,67000.0,66700.0,66994.5,2200.379],[1729671000000,66994.5,67046.8,66950.0,66972.9,972.733],[1729671300000,66972.9,66973.0,66735.8,66772.9,1551.923],[1729671600000,66772.9,66832.8,66740.4,66805.8,730.672],[1729671900000,66805.7,66884.8,66800.0,66800.0,421.857],[1729672200000,66800.0,66835.4,66705.9,66737.1,726.098],[1729672500000,66737.1,66755.3,66708.0,66738.5,445.104],[1729672800000,66738.4,66740.0,66666.6,66690.0,818.579],[1729673100000,66690.0,66719.7,66650.0,66660.0,920.213],[1729673400000,66659.9,66700.0,66606.0,66653.1,1176.884],[1729673700000,66653.2,66668.8,66398.8,66513.7,4904.042],[1729674000000,66513.6,66594.0,66459.1,66518.7,1611.076],[1729674300000,66518.6,66518.7,66286.0,66324.6,4390.848],[1729674600000,66324.5,66338.9,66170.9,66187.1,3773.477],[1729674900000,66187.0,66353.5,66150.0,66327.5,2019.63],[1729675200000,66327.5,66371.1,66307.3,66360.0,1015.701],[1729675500000,66360.0,66363.1,66296.7,66332.0,560.867],[1729675800000,66332.0,66450.8,66330.0,66420.0,1444.616],[1729676100000,66420.0,66542.0,66420.0,66488.6,2040.537],[1729676400000,66488.7,66504.2,66452.6,66466.2,603.503],[1729676700000,66466.1,66524.6,66432.0,66514.9,489.617],[1729677000000,66515.0,66570.0,66503.8,66529.9,868.388],[1729677300000,66529.9,66529.9,66480.0,66493.0,304.187],[1729677600000,66493.1,66582.5,66455.3,66570.0,716.636],[1729677900000,66569.9,66577.9,66490.2,66533.7,616.904],[1729678200000,66533.6,66540.0,66491.1,66502.4,430.999],[1729678500000,66502.3,66539.4,66483.6,66539.4,324.312],[1729678800000,66539.3,66619.6,66521.4,66565.2,624.249],[1729679100000,66565.1,66633.6,66563.8,66601.6,374.99],[1729679400000,66601.6,66628.5,66562.5,66573.5,363.926],[1729679700000,66573.6,66575.7,66538.7,66559.4,237.355],[1729680000000,66559.3,66559.4,66462.0,66494.7,454.799],[1729680300000,66494.8,66500.0,66420.0,66440.6,642.302],[1729680600000,66440.5,66461.6,66387.4,66387.4,533.442],[1729680900000,66387.4,66419.8,66379.1,66390.8,660.828],[1729681200000,66390.8,66466.6,66377.0,66446.2,529.626],[1729681500000,66446.1,66520.5,66444.0,66510.2,401.387],[1729681800000,66510.2,66514.4,66465.0,66484.5,271.3],[1729682100000,66484.4,66521.5,66472.0,66498.4,249.022],[1729682400000,66498.4,66530.0,66486.0,66510.1,167.599],[1729682700000,66510.0,66543.7,66480.6,66530.0,260.472],[1729683000000,66529.9,66592.1,66529.9,66555.2,278.844],[1729683300000,66555.2,66562.2,66420.5,66432.4,445.112],[1729683600000,66432.4,66443.6,66357.9,66414.4,769.734],[1729683900000,66414.4,66443.0,66400.0,66427.8,215.678],[1729684200000,66427.8,66466.4,66414.0,66419.8,342.987],[1729684500000,66419.9,66424.1,66277.3,66406.1,2072.047],[1729684800000,66406.1,66486.3,66321.4,66337.9,1116.367],[1729685100000,66337.8,66362.3,66272.8,66312.0,712.082],[1729685400000,66312.0,66341.6,66273.8,66334.5,703.753],[1729685700000,66334.5,66492.0,66306.7,66468.5,1190.156],[1729686000000,66468.5,66468.5,66288.0,66307.5,531.371],[1729686300000,66307.4,66307.4,66200.0,66233.2,1664.261],[1729686600000,66233.2,66393.9,66095.2,66389.4,4438.822],[1729686900000,66389.5,66437.8,66352.9,66437.8,1208.121],[1729687200000,66437.7,66437.8,66367.6,66400.8,502.458],[1729687500000,66400.8,66500.0,66400.8,66420.1,1181.865],[1729687800000,66420.0,66464.8,66390.6,66401.1,453.288],[1729688100000,66401.1,66422.1,66301.7,66397.7,538.23],[1729688400000,66397.7,66397.7,66342.4,66368.4,366.406],[1729688700000,66368.3,66452.6,66354.6,66440.0,369.456],[1729689000000,66440.0,66496.2,66421.0,66495.8,392.441],[1729689300000,66495.8,66499.0,66445.0,66459.0,428.448],[1729689600000,66458.9,66471.9,66430.0,66442.8,279.458],[1729689900000,66442.9,66534.0,66442.8,66526.7,897.979],[1729690200000,66526.6,66531.9,66397.7,66471.1,951.774],[1729690500000,66471.1,66579.8,66465.0,66517.4,918.277],[1729690800000,66517.4,66648.0,66506.5,66630.0,1390.447],[1729691100000,66629.9,66921.7,66613.6,66829.4,4682.679],[1729691400000,66829.4,66840.8,66646.5,66682.5,2062.459],[1729691700000,66682.5,66792.8,66668.0,66780.6,771.721],[1729692000000,66780.6,66810.0,66650.3,66657.0,967.073],[1729692300000,66657.1,66717.5,66450.0,66507.1,1760.131],[1729692600000,66507.1,66642.0,66457.2,66517.6,1113.73],[1729692900000,66517.5,66605.8,66482.1,66540.4,530.452],[1729693200000,66540.5,66664.0,66516.0,66660.0,454.884],[1729693500000,66659.9,66782.0,66643.6,66701.5,1075.851],[1729693800000,66701.6,66810.3,66674.0,66801.1,680.079],[1729694100000,66801.1,66864.6,66700.9,66749.9,856.167],[1729694400000,66749.8,66792.8,66713.8,66753.6,273.309],[1729694700000,66753.6,66775.6,66623.5,66630.1,725.203],[1729695000000,66630.1,66647.1,66497.8,66523.7,1168.202],[1729695300000,66523.7,66549.5,66402.3,66472.8,812.423],[1729695600000,66472.8,66475.9,66356.6,66375.7,1327.896],[1729695900000,66375.7,66396.1,66314.4,66330.1,1206.413],[1729696200000,66330.1,66356.6,66200.0,66232.9,2134.243],[1729696500000,66232.9,66346.5,66220.0,66293.3,1576.543],[1729696800000,66293.3,66293.3,66128.2,66160.5,1298.844],[1729697100000,66160.6,66216.6,66073.0,66132.8,1929.176],[1729697400000,66132.8,66231.0,66012.7,66070.0,2383.794],[1729697700000,66070.1,66142.3,66000.0,66003.4,2600.448],[1729698000000,66003.4,66070.0,65900.0,65970.6,3948.844],[1729698300000,65970.7,66250.0,65962.8,66111.6,2694.267],[1729698600000,66111.6,66245.8,66053.6,66097.6,1488.319],[1729698900000,66097.5,66219.4,66034.0,66201.6,880.266],[1729699200000,66201.7,66310.9,66100.0,66102.1,2074.547],[1729699500000,66102.2,66127.0,65972.7,66027.5,1734.442],[1729699800000,66027.5,66096.0,65986.7,66051.1,1137.0],[1729700100000,66051.1,66088.0,65966.9,66056.4,973.287],[1729700400000,66056.4,66056.4,65877.1,65927.0,2246.909],[1729700700000,65927.1,65980.1,65873.8,65885.7,1392.395],[1729701000000,65885.8,66069.6,65823.0,66031.5,1955.877],[1729701300000,66031.5,66114.0,66019.0,66037.0,1180.509],[1729701600000,66037.1,66037.1,65934.0,65943.2,670.399],[1729701900000,65943.1,66002.5,65824.0,65958.0,1439.176],[1729702200000,65957.9,66025.6,65774.0,65864.5,1659.443],[1729702500000,65864.5,65901.5,65801.6,65867.5,1097.024],[1729702800000,65867.4,65901.2,65768.7,65799.1,2178.648],[1729703100000,65799.2,65814.8,65715.0,65722.6,2033.039],[1729703400000,65722.5,65728.0,65623.0,65660.1,3144.162],[1729703700000,65660.0,65844.0,65631.0,65838.8,2512.639],[1729704000000,65838.7,65974.4,65801.9,65966.1,1814.505],[1729704300000,65966.1,65966.1,65825.6,65920.0,1170.103],[1729704600000,65919.9,65920.0,65712.7,65726.9,990.048],[1729704900000,65726.9,65799.0,65682.0,65711.1,876.104],[1729705200000,65711.0,65826.9,65681.9,65743.0,1199.282],[1729705500000,65742.9,65834.1,65720.0,65834.1,584.743],[1729705800000,65834.1,65890.0,65820.6,65848.4,535.068],[1729706100000,65848.4,65865.9,65667.1,65713.6,804.705],[1729706400000,65713.7,65750.0,65330.0,65445.8,6140.0],[1729706700000,65445.9,65597.3,65300.0,65550.5,4797.99],[1729707000000,65550.5,65594.4,65489.5,65525.2,1409.405],[1729707300000,65525.3,65534.9,65222.3,65260.1,3679.916],[1729707600000,65260.1,65582.7,65235.1,65564.1,2807.622],[1729707900000,65564.1,65636.1,65523.4,65609.8,1405.353],[1729708200000,65609.8,65750.0,65575.7,65663.6,1602.34],[1729708500000,65663.5,65721.7,65607.5,65683.3,852.087],[1729708800000,65683.2,65806.7,65677.6,65806.6,893.511],[1729709100000,65806.5,65980.0,65806.0,65828.4,2502.385],[1729709400000,65828.3,65971.3,65828.3,65906.1,964.195],[1729709700000,65906.1,66050.0,65906.1,66037.1,1509.391],[1729710000000,66037.0,66156.4,66016.6,66090.0,1570.288],[1729710300000,66090.0,66090.0,65946.7,65946.7,1178.682],[1729710600000,65946.7,66006.0,65860.0,65899.8,799.773],[1729710900000,65899.8,66109.0,65870.7,66099.5,784.843],[1729711200000,66099.5,66158.0,66051.4,66134.4,563.757],[1729711500000,66134.3,66360.0,66110.3,66218.4,2608.49],[1729711800000,66218.4,66250.0,66098.6,66244.7,1469.609],[1729712100000,66244.7,66327.1,66240.0,66299.0,593.692],[1729712400000,66299.0,66528.0,66298.9,66471.2,2902.701],[1729712700000,66471.2,66474.0,66397.2,66458.3,899.769],[1729713000000,66458.4,66566.0,66290.1,66430.6,2331.982],[1729713300000,66430.6,66475.1,66350.0,66465.2,689.397],[1729713600000,66465.3,66496.9,66343.1,66388.0,724.21],[1729713900000,66388.1,66402.0,66329.3,66331.0,675.099],[1729714200000,66331.0,66358.0,66331.0,66351.1,287.231],[1729714500000,66351.4,66599.6,66351.3,66469.2,1007.215],[1729714800000,66469.2,66500.1,66300.0,66412.9,1061.551],[1729715100000,66412.9,66452.4,66407.0,66415.0,235.83],[1729715400000,66415.0,66551.2,66415.0,66513.3,571.611],[1729715700000,66513.3,66564.4,66493.8,66556.0,447.423],[1729716000000,66556.0,66625.0,66550.0,66620.6,654.415],[1729716300000,66620.8,66623.4,66552.6,66594.9,475.556],[1729716600000,66594.9,66645.0,66590.0,66643.8,376.686],[1729716900000,66643.7,66670.0,66628.1,66654.4,673.33],[1729717200000,66654.4,66670.0,66545.6,66548.2,715.059],[1729717500000,66548.2,66560.0,66462.3,66462.4,561.251],[1729717800000,66462.3,66588.0,66440.0,66586.6,497.281],[1729718100000,66586.7,66609.4,66556.4,66556.4,226.886],[1729718400000,66556.4,66556.5,66501.0,66530.1,154.241],[1729718700000,66530.1,66530.1,66461.3,66514.2,219.85],[1729719000000,66514.2,66514.2,66424.0,66461.4,408.73],[1729719300000,66461.4,66470.0,66434.2,66434.3,141.138],[1729719600000,66434.2,66447.6,66369.8,66420.0,321.448],[1729719900000,66419.9,66453.0,66368.5,66426.2,362.625],[1729720200000,66426.3,66429.1,66350.6,66388.9,220.636],[1729720500000,66388.9,66413.8,66343.1,66400.9,271.515],[1729720800000,66401.0,66548.5,66400.9,66514.0,470.603],[1729721100000,66513.9,66556.3,66475.2,66550.0,286.047],[1729721400000,66549.9,66559.0,66481.8,66517.4,308.242],[1729721700000,66517.5,66517.5,66424.4,66424.5,225.246],[1729722000000,66424.4,66448.1,66337.1,66353.6,447.374],[1729722300000,66353.6,66374.2,66334.9,66367.0,303.633],[1729722600000,66367.0,66419.8,66331.7,66400.1,311.673],[1729722900000,66400.0,66455.3,66385.8,66444.1,342.85],[1729723200000,66444.2,66530.0,66438.3,66527.8,333.451],[1729723500000,66527.8,66530.0,66464.0,66530.0,255.185],[1729723800000,66530.0,66570.0,66529.9,66538.9,418.885],[1729724100000,66538.9,66539.0,66452.9,66460.3,359.612],[1729724400000,66460.3,66538.4,66441.2,66485.8,457.148],[1729724700000,66485.8,66648.2,66462.0,66648.2,343.476],[1729725000000,66648.2,66650.0,66600.5,66618.0,555.006],[1729725300000,66618.0,66713.5,66586.7,66695.8,843.067],[1729725600000,66695.9,66699.0,66636.0,66636.0,268.276],[1729725900000,66636.1,66682.9,66601.1,66682.8,451.019],[1729726200000,66682.8,66726.1,66671.3,66716.3,435.467],[1729726500000,66716.3,66784.5,66626.5,66744.9,1226.188],[1729726800000,66744.9,66806.2,66708.0,66717.7,623.713],[1729727100000,66717.7,66779.0,66713.6,66715.0,398.267],[1729727400000,66715.0,66740.0,66706.8,66731.5,216.793],[1729727700000,66731.5,66760.6,66646.8,66647.2,402.305],[1729728000000,66647.3,66680.0,66609.2,66622.6,734.527],[1729728300000,66622.6,66638.4,66574.9,66620.0,404.514],[1729728600000,66619.9,66636.8,66612.8,66630.0,216.427],[1729728900000,66630.0,66639.0,66516.6,66574.1,631.695],[1729729200000,66574.1,66579.0,66482.0,66537.5,347.145],[1729729500000,66537.4,66571.2,66518.2,66557.2,289.285],[1729729800000,66557.1,66618.3,66529.5,66550.0,473.849],[1729730100000,66550.0,66666.5,66550.0,66655.5,417.677],[1729730400000,66655.6,66754.5,66655.5,66754.5,516.389],[1729730700000,66754.5,67195.7,66754.5,67126.3,4535.752],[1729731000000,67126.2,67166.6,67053.3,67147.6,1366.647],[1729731300000,67147.7,67478.4,67136.5,67423.4,3608.733],[1729731600000,67423.5,67483.2,67310.9,67402.3,1962.087],[1729731900000,67402.3,67600.0,67399.8,67488.3,2762.517],[1729732200000,67488.2,67615.3,67454.6,67533.0,1211.364],[1729732500000,67533.1,67588.8,67343.3,67437.6,1852.426],[1729732800000,67437.6,67464.6,67320.0,67411.0,823.331],[1729733100000,67411.0,67411.0,67204.8,67258.9,1009.282],[1729733400000,67259.0,67282.8,67159.1,67173.1,862.272],[1729733700000,67173.2,67262.5,67158.7,67168.6,565.165],[1729734000000,67168.7,67168.7,67049.9,67077.0,917.835],[1729734300000,67077.1,67177.0,67015.9,67072.8,1313.732],[1729734600000,67072.8,67283.3,67072.7,67235.8,862.84],[1729734900000,67235.8,67269.4,67183.5,67246.9,435.834],[1729735200000,67246.9,67298.6,67216.0,67244.9,628.705],[1729735500000,67244.8,67284.0,67156.0,67171.7,345.628],[1729735800000,67171.8,67250.0,67129.7,67244.0,328.579],[1729736100000,67244.1,67319.5,67224.9,67312.4,452.263],[1729736400000,67312.4,67396.0,67238.2,67342.6,808.254],[1729736700000,67342.6,67387.1,67331.5,67370.6,319.752],[1729737000000,67370.5,67441.1,67344.6,67350.5,715.302],[1729737300000,67350.6,67352.3,67241.6,67248.6,391.923],[1729737600000,67248.6,67307.0,67230.7,67264.5,327.816],[1729737900000,67264.4,67307.9,67240.3,67307.9,247.232],[1729738200000,67307.9,67386.9,67307.8,67370.3,443.827],[1729738500000,67370.2,67520.1,67364.1,67440.0,904.52],[1729738800000,67440.0,67456.6,67388.0,67418.8,415.903],[1729739100000,67418.7,67439.0,67350.4,67362.0,449.134],[1729739400000,67362.0,67362.1,67324.5,67347.1,299.294],[1729739700000,67347.1,67347.1,67290.0,67323.0,373.261],[1729740000000,67323.0,67424.4,67323.0,67387.6,311.499],[1729740300000,67387.7,67400.0,67325.6,67391.3,309.247],[1729740600000,67391.4,67391.4,67324.9,67339.0,301.567],[1729740900000,67339.0,67339.0,67255.3,67299.9,383.574],[1729741200000,67299.9,67308.7,67262.1,67288.1,191.308],[1729741500000,67288.2,67288.2,67236.7,67259.2,290.809],[1729741800000,67259.2,67265.9,67225.7,67235.3,234.827],[1729742100000,67235.2,67235.3,67192.7,67192.7,294.948],[1729742400000,67192.7,67256.5,67190.4,67254.3,361.672],[1729742700000,67254.4,67321.4,67254.3,67319.8,284.977],[1729743000000,67319.8,67337.1,67258.8,67260.7,322.248],[1729743300000,67260.6,67260.7,67220.9,67222.8,169.23],[1729743600000,67222.7,67313.6,67204.5,67284.9,296.628],[1729743900000,67285.0,67324.8,67263.7,67309.7,132.787],[1729744200000,67309.7,67316.4,67257.0,67257.0,221.388],[1729744500000,67257.1,67308.2,67250.2,67277.9,225.729],[1729744800000,67278.0,67309.8,67272.4,67306.4,110.094],[1729745100000,67306.5,67374.6,67262.8,67341.1,375.555],[1729745400000,67341.0,67394.0,67317.4,67374.5,298.158],[1729745700000,67374.4,67416.1,67355.5,67362.0,251.358],[1729746000000,67361.3,67375.0,67327.2,67346.7,265.215],[1729746300000,67346.8,67437.8,67337.4,67423.1,359.122],[1729746600000,67423.0,67447.2,67400.0,67436.2,259.076],[1729746900000,67436.2,67446.7,67413.6,67439.2,258.341],[1729747200000,67439.2,67456.7,67390.9,67397.4,241.536],[1729747500000,67397.5,67450.0,67352.0,67357.9,341.734],[1729747800000,67358.0,67370.9,67327.6,67364.0,219.533],[1729748100000,67364.1,67404.9,67364.0,67404.9,126.589],[1729748400000,67404.9,67419.9,67381.5,67409.6,111.045],[1729748700000,67409.7,67417.4,67340.0,67366.9,224.268],[1729749000000,67366.8,67370.3,67331.2,67362.9,186.027],[1729749300000,67363.0,67373.8,67325.5,67338.9,281.578],[1729749600000,67338.8,67413.0,67335.6,67399.7,230.22],[1729749900000,67399.8,67443.3,67389.7,67389.7,238.192],[1729750200000,67389.7,67422.0,67370.0,67408.0,151.157],[1729750500000,67408.0,67417.9,67384.6,67406.4,203.178],[1729750800000,67406.4,67457.0,67401.6,67411.9,282.198],[1729751100000,67411.9,67411.9,67370.2,67370.3,118.073],[1729751400000,67370.2,67390.0,67340.7,67390.0,294.627],[1729751700000,67389.9,67433.6,67359.6,67400.0,292.141],[1729752000000,67399.9,67426.9,67334.4,67339.2,491.898],[1729752300000,67339.1,67356.0,67210.0,67210.1,1096.574],[1729752600000,67210.1,67253.9,67156.7,67176.9,764.99],[1729752900000,67176.9,67205.6,67103.5,67108.0,1208.025],[1729753200000,67108.0,67179.1,67057.0,67119.4,1168.748],[1729753500000,67119.5,67219.6,67110.0,67145.7,457.268],[1729753800000,67145.7,67219.7,67128.3,67219.7,321.267],[1729754100000,67219.6,67306.3,67202.0,67294.0,448.342],[1729754400000,67294.0,67294.0,67239.0,67273.1,276.271],[1729754700000,67273.1,67273.1,67150.0,67248.0,274.553],[1729755000000,67248.0,67293.8,67228.3,67258.7,448.788],[1729755300000,67258.8,67267.1,67196.7,67212.2,295.548],[1729755600000,67212.1,67232.2,67169.3,67189.9,284.366],[1729755900000,67190.0,67196.0,67119.2,67134.3,384.662],[1729756200000,67134.4,67155.0,67061.4,67094.7,852.404],[1729756500000,67094.7,67109.0,67050.0,67104.4,639.241],[1729756800000,67104.5,67141.4,67030.7,67135.1,602.897],[1729757100000,67135.1,67183.4,67122.0,67183.4,480.982],[1729757400000,67183.3,67238.0,67178.8,67200.5,370.655],[1729757700000,67200.4,67227.8,67156.2,67177.1,234.33],[1729758000000,67177.1,67177.1,67100.0,67150.2,249.103],[1729758300000,67150.1,67152.5,67105.2,67129.9,202.508],[1729758600000,67129.9,67217.0,67112.0,67147.0,262.83],[1729758900000,67146.9,67159.0,67070.6,67070.7,319.127],[1729759200000,67070.6,67122.9,67030.2,67037.5,383.09],[1729759500000,67037.5,67040.9,66915.4,66989.3,1793.809],[1729759800000,66989.3,67004.7,66853.0,66862.0,1252.094],[1729760100000,66862.0,66922.9,66822.7,66835.8,1093.947],[1729760400000,66835.8,66913.9,66725.0,66739.7,2146.703],[1729760700000,66739.7,66923.0,66700.0,66870.0,1597.315],[1729761000000,66870.0,66922.9,66827.0,66906.4,534.034],[1729761300000,66907.0,66953.8,66867.5,66949.9,651.829],[1729761600000,66949.9,66949.9,66804.0,66909.8,607.032],[1729761900000,66909.8,66967.3,66904.0,66955.2,425.234],[1729762200000,66955.2,66988.1,66892.6,66943.6,439.511],[1729762500000,66943.6,66953.4,66861.5,66876.7,353.865],[1729762800000,66876.8,66890.0,66832.0,66832.1,308.031],[1729763100000,66832.0,66862.1,66759.0,66819.8,518.808],[1729763400000,66819.8,66844.7,66740.0,66815.7,867.169],[1729763700000,66815.7,66888.4,66807.0,66867.3,319.115],[1729764000000,66867.3,66913.4,66850.0,66904.0,445.519],[1729764300000,66904.1,66966.0,66900.6,66905.4,470.975],[1729764600000,66905.4,66905.5,66825.0,66901.6,544.958],[1729764900000,66901.6,66948.8,66890.0,66948.7,253.31],[1729765200000,66948.8,66960.8,66914.0,66930.4,218.263],[1729765500000,66930.4,67047.0,66930.3,67005.8,1029.259],[1729765800000,67005.8,67114.2,67004.5,67058.4,923.522],[1729766100000,67058.3,67065.9,67021.6,67025.1,265.263],[1729766400000,67025.2,67025.2,66959.6,66972.9,466.019],[1729766700000,66972.8,67010.6,66921.7,66939.9,421.586],[1729767000000,66939.8,67010.0,66910.8,66921.2,413.497],[1729767300000,66921.2,66986.0,66906.7,66986.0,179.792],[1729767600000,66986.0,67043.1,66973.4,66986.2,300.213],[1729767900000,66986.8,67049.6,66986.8,67024.6,153.551],[1729768200000,67024.5,67044.6,66975.0,66975.1,158.621],[1729768500000,66975.0,67072.5,66975.0,67072.5,269.491],[1729768800000,67072.5,67115.4,67061.5,67080.1,631.351],[1729769100000,67080.1,67141.9,67072.1,67141.9,584.551],[1729769400000,67141.9,67327.2,67129.6,67270.0,1984.036],[1729769700000,67270.0,67280.0,67188.4,67230.9,649.284],[1729770000000,67230.9,67262.2,67169.0,67245.0,677.426],[1729770300000,67244.9,67290.0,67240.6,67259.9,403.374],[1729770600000,67260.0,67298.8,67254.7,67283.3,416.215],[1729770900000,67283.2,67295.1,67218.0,67276.3,417.835],[1729771200000,67276.3,67382.5,67243.3,67373.9,1009.716],[1729771500000,67373.9,67513.1,67309.0,67339.0,2040.984],[1729771800000,67339.1,67349.5,67301.5,67335.0,423.893],[1729772100000,67335.0,67418.0,67329.2,67418.0,587.963],[1729772400000,67417.9,67440.8,67336.2,67366.6,397.292],[1729772700000,67366.6,67375.0,67310.8,67310.8,387.597],[1729773000000,67310.5,67356.9,67262.2,67283.7,1203.887],[1729773300000,67284.0,67387.5,67279.0,67340.0,515.738],[1729773600000,67339.9,67387.5,67339.9,67366.9,264.136],[1729773900000,67366.8,67485.0,67366.8,67409.4,1075.852],[1729774200000,67409.4,67588.0,67390.8,67556.4,2091.727],[1729774500000,67556.4,67599.8,67463.7,67500.5,992.936],[1729774800000,67500.4,67587.0,67435.2,67435.4,869.621],[1729775100000,67435.3,67518.4,67430.5,67464.5,673.739],[1729775400000,67464.5,67700.0,67440.0,67614.6,2248.299],[1729775700000,67614.5,67653.5,67545.7,67608.5,925.721],[1729776000000,67608.1,67722.0,67596.2,67647.4,1371.649],[1729776300000,67647.4,67744.7,67566.7,67577.8,1373.375],[1729776600000,67577.9,67697.0,67414.1,67674.3,2382.28],[1729776900000,67674.3,67812.0,67511.9,67750.0,2999.543],[1729777200000,67750.0,67920.0,67700.9,67826.1,2737.443],[1729777500000,67826.1,67837.4,67639.6,67785.3,1862.156],[1729777800000,67782.1,67905.4,67666.6,67890.1,1238.332],[1729778100000,67890.1,68000.0,67860.9,67882.7,2861.704],[1729778400000,67882.7,67945.2,67717.0,67793.1,1786.006],[1729778700000,67793.0,67800.0,67645.1,67694.4,1372.688],[1729779000000,67694.4,67781.5,67536.0,67703.7,1684.33],[1729779300000,67703.7,67786.9,67543.6,67548.3,1252.907],[1729779600000,67548.3,67674.5,67508.0,67674.4,1163.932],[1729779900000,67674.5,67828.0,67490.6,67547.3,2106.462],[1729780200000,67547.3,67693.0,67538.3,67670.4,728.081],[1729780500000,67670.4,67964.4,67627.5,67922.8,2238.353],[1729780800000,67922.8,67958.0,67822.6,67840.8,897.571],[1729781100000,67840.8,67920.0,67748.7,67830.2,974.441],[1729781400000,67830.2,67843.3,67617.5,67653.2,1131.879],[1729781700000,67653.2,67773.5,67612.4,67758.6,639.616],[1729782000000,67758.6,67816.5,67643.5,67660.8,639.288],[1729782300000,67660.9,67757.3,67573.9,67735.2,1077.288],[1729782600000,67735.2,67928.8,67713.1,67909.8,1125.245],[1729782900000,67909.8,67928.1,67823.2,67826.7,636.184],[1729783200000,67826.6,67846.6,67688.4,67694.8,720.859],[1729783500000,67694.8,67750.0,67677.0,67700.5,371.536],[1729783800000,67700.6,67775.0,67663.7,67763.5,699.381],[1729784100000,67763.5,67836.7,67753.2,67787.1,424.08],[1729784400000,67787.1,67955.0,67758.1,67863.2,1070.768],[1729784700000,67863.1,67883.7,67652.4,67705.0,1136.981],[1729785000000,67705.1,67745.4,67591.0,67677.8,1252.772],[1729785300000,67677.8,67745.5,67625.0,67672.7,582.373],[1729785600000,67672.7,67757.3,67642.8,67690.9,1070.924],[1729785900000,67690.9,67694.6,67518.0,67588.7,1514.683],[1729786200000,67588.8,67594.1,67358.3,67370.3,2681.639],[1729786500000,67370.3,67421.7,67329.2,67417.3,1055.893],[1729786800000,67417.3,67544.8,67407.1,67531.8,893.365],[1729787100000,67531.9,67650.0,67514.6,67633.9,697.403],[1729787400000,67633.8,67796.6,67632.0,67730.9,1634.989],[1729787700000,67730.8,67730.8,67638.3,67638.3,538.692],[1729788000000,67638.3,67650.0,67578.1,67592.9,454.312],[1729788300000,67592.9,67695.2,67566.3,67690.7,394.479],[1729788600000,67690.7,67691.6,67613.7,67628.0,223.158],[1729788900000,67628.0,67653.0,67537.0,67560.3,330.062],[1729789200000,67560.3,67564.7,67436.6,67523.6,749.817],[1729789500000,67523.5,67550.0,67485.3,67529.8,601.483],[1729789800000,67529.9,67617.8,67529.8,67550.1,365.009],[1729790100000,67550.1,67593.4,67466.0,67565.1,548.845],[1729790400000,67565.1,67616.6,67545.0,67616.4,342.77],[1729790700000,67616.3,67632.6,67540.5,67569.2,260.1],[1729791000000,67569.1,67639.0,67555.6,67620.1,258.945],[1729791300000,67620.0,67763.2,67619.9,67755.9,632.54],[1729791600000,67755.9,67800.0,67721.2,67767.2,584.858],[1729791900000,67767.1,67852.5,67705.5,67712.7,1451.581],[1729792200000,67712.7,67762.4,67702.3,67732.4,195.455],[1729792500000,67732.5,67765.4,67617.7,67634.0,358.433],[1729792800000,67634.0,67704.1,67603.8,67694.1,355.416],[1729793100000,67694.1,67794.9,67693.1,67764.5,410.613],[1729793400000,67764.4,67865.1,67764.4,67857.2,566.2],[1729793700000,67857.2,67888.0,67828.7,67872.4,559.863],[1729794000000,67872.4,67942.0,67868.9,67904.8,654.481],[1729794300000,67904.8,67917.5,67820.2,67832.8,527.818],[1729794600000,67832.8,67894.1,67789.0,67789.1,314.752],[1729794900000,67789.1,67840.4,67740.0,67745.6,287.441],[1729795200000,67745.5,67762.1,67700.0,67728.0,394.701],[1729795500000,67728.0,67728.0,67677.2,67723.2,263.72],[1729795800000,67723.3,67834.3,67723.2,67834.3,437.622],[1729796100000,67834.2,67840.0,67687.3,67805.1,545.646],[1729796400000,67805.0,67805.0,67700.0,67729.9,313.163],[1729796700000,67729.9,67786.9,67711.0,67769.1,131.954],[1729797000000,67769.1,67784.9,67750.9,67771.4,219.33],[1729797300000,67771.5,67898.0,67763.7,67894.3,339.924],[1729797600000,67894.3,67934.8,67881.4,67934.7,386.436],[1729797900000,67934.7,68135.6,67904.7,68076.3,3617.543],[1729798200000,68076.2,68162.8,68013.2,68127.4,2001.285],[1729798500000,68127.5,68218.0,68090.0,68163.0,1437.385],[1729798800000,68163.1,68239.8,68122.0,68211.5,848.97],[1729799100000,68211.6,68266.1,68188.1,68214.3,992.411],[1729799400000,68214.4,68265.8,68171.5,68249.1,795.553],[1729799700000,68249.0,68296.0,68141.9,68279.7,1442.258],[1729800000000,68279.7,68320.5,68120.0,68125.7,2271.962],[1729800300000,68125.8,68185.0,68113.8,68171.6,700.309],[1729800600000,68171.6,68192.1,68132.2,68175.4,517.664],[1729800900000,68175.3,68249.0,68126.0,68164.9,550.747],[1729801200000,68165.0,68236.8,68149.3,68150.3,347.93],[1729801500000,68150.4,68157.0,68097.9,68100.2,340.764],[1729801800000,68100.3,68134.8,68057.5,68071.5,602.349],[1729802100000,68071.6,68087.5,68028.5,68060.3,526.985],[1729802400000,68060.4,68152.5,67890.0,68138.0,1702.37],[1729802700000,68138.0,68220.0,68133.4,68194.9,535.362],[1729803000000,68194.9,68236.1,68176.1,68199.9,365.847],[1729803300000,68200.0,68229.4,68136.0,68172.5,303.421],[1729803600000,68172.6,68261.8,68172.6,68206.8,412.172],[1729803900000,68206.9,68443.5,68206.9,68419.1,2012.351],[1729804200000,68419.2,68544.0,68391.9,68514.2,3160.685],[1729804500000,68514.1,68642.8,68479.6,68603.9,1994.694],[1729804800000,68603.8,68842.5,68603.8,68679.3,3267.205],[1729805100000,68679.3,68700.0,68478.2,68592.7,1747.741],[1729805400000,68592.8,68659.8,68462.9,68520.6,1029.487],[1729805700000,68520.6,68566.2,68370.8,68399.1,1093.721],[1729806000000,68399.1,68473.1,68380.0,68424.3,416.185],[1729806300000,68424.3,68431.1,68325.5,68348.0,535.466],[1729806600000,68348.0,68355.0,68300.0,68300.2,374.361],[1729806900000,68300.2,68348.5,68281.4,68324.5,401.872],[1729807200000,68324.5,68520.7,68313.5,68446.9,972.4],[1729807500000,68446.9,68540.0,68434.0,68482.6,750.576],[1729807800000,68482.7,68500.1,68416.0,68472.7,391.673],[1729808100000,68472.6,68518.1,68411.3,68439.4,289.101],[1729808400000,68439.3,68449.8,68312.4,68335.6,519.471],[1729808700000,68335.6,68377.4,68335.5,68357.1,232.666],[1729809000000,68357.0,68368.9,68242.0,68278.0,1026.661],[1729809300000,68278.0,68299.9,68210.7,68211.6,271.21],[1729809600000,68211.7,68241.2,68183.2,68200.1,496.532],[1729809900000,68200.1,68259.4,68193.5,68212.8,393.796],[1729810200000,68212.9,68241.4,68158.3,68176.3,323.939],[1729810500000,68176.3,68209.2,68164.8,68164.8,261.357],[1729810800000,68164.7,68190.8,68139.7,68176.3,371.19],[1729811100000,68176.3,68224.5,68151.4,68184.5,403.828],[1729811400000,68184.5,68199.5,68128.0,68149.1,425.477],[1729811700000,68149.1,68225.0,68149.0,68217.4,291.115],[1729812000000,68217.4,68253.8,68207.3,68211.9,255.251],[1729812300000,68211.9,68218.6,68087.2,68105.9,428.734],[1729812600000,68105.9,68127.3,68030.3,68073.4,580.64],[1729812900000,68073.5,68128.4,68069.0,68090.6,208.521],[1729813200000,68090.6,68148.6,68073.5,68124.2,229.328],[1729813500000,68124.3,68157.1,68105.9,68157.0,193.26],[1729813800000,68157.1,68222.0,68136.5,68207.0,314.711],[1729814100000,68206.9,68207.0,68168.9,68173.8,236.066],[1729814400000,68173.8,68256.5,68173.7,68217.7,764.817],[1729814700000,68217.8,68227.2,68113.8,68113.8,430.844],[1729815000000,68113.9,68172.6,68105.8,68172.6,205.063],[1729815300000,68172.9,68255.9,68172.8,68207.0,399.813],[1729815600000,68207.1,68207.1,68122.0,68183.3,334.398],[1729815900000,68183.4,68183.4,68110.8,68130.0,240.853],[1729816200000,68130.0,68137.7,67945.0,67992.5,2241.224],[1729816500000,67992.6,68060.0,67949.3,67998.9,551.745],[1729816800000,67999.0,68014.9,67950.9,67989.1,482.406],[1729817100000,67989.2,68022.5,67922.0,67980.9,562.914],[1729817400000,67980.9,67980.9,67883.4,67944.1,890.51],[1729817700000,67944.1,67987.6,67944.0,67962.2,318.933],[1729818000000,67962.2,67963.8,67892.3,67892.3,334.91],[1729818300000,67892.4,67943.6,67852.0,67860.1,588.231],[1729818600000,67860.0,67876.9,67828.9,67844.0,589.04],[1729818900000,67844.1,67923.4,67830.4,67904.2,530.714],[1729819200000,67904.3,67908.1,67880.0,67894.6,268.174],[1729819500000,67894.5,67980.6,67888.3,67980.6,370.709],[1729819800000,67980.6,67980.6,67867.3,67893.9,482.701],[1729820100000,67893.9,67922.7,67816.7,67855.8,430.896],[1729820400000,67855.8,67899.2,67836.0,67865.0,230.431],[1729820700000,67865.1,67895.0,67827.0,67863.9,200.98],[1729821000000,67864.0,67896.1,67836.3,67880.2,281.0],[1729821300000,67880.1,67950.8,67880.1,67947.2,493.256],[1729821600000,67947.1,68048.0,67947.1,68016.1,679.652],[1729821900000,68016.2,68050.0,67930.0,67971.2,395.505],[1729822200000,67971.2,67971.2,67873.6,67899.9,224.433],[1729822500000,67899.9,67961.6,67872.0,67887.8,363.197],[1729822800000,67887.8,67906.4,67800.0,67850.0,658.322],[1729823100000,67849.9,67949.0,67822.7,67946.9,438.591],[1729823400000,67946.9,68020.9,67931.6,67966.0,479.802],[1729823700000,67966.1,67990.6,67949.0,67951.8,170.299],[1729824000000,67951.7,67989.7,67929.2,67977.9,271.543],[1729824300000,67977.9,68040.2,67977.9,68029.4,336.758],[1729824600000,68029.4,68049.6,68013.2,68037.2,269.772],[1729824900000,68037.2,68060.2,68021.0,68039.9,415.103],[1729825200000,68039.9,68145.6,68037.3,68095.4,883.237],[1729825500000,68095.3,68142.8,68064.1,68065.5,411.183],[1729825800000,68065.6,68128.8,68065.6,68121.1,247.342],[1729826100000,68121.1,68149.0,68107.3,68149.0,286.127],[1729826400000,68149.0,68216.4,68148.9,68210.1,472.122],[1729826700000,68210.0,68210.1,68147.1,68147.3,264.32],[1729827000000,68147.3,68147.4,68071.4,68111.1,378.693],[1729827300000,68111.2,68122.0,68062.4,68081.6,232.352],[1729827600000,68081.6,68081.6,68020.7,68038.6,281.122],[1729827900000,68038.5,68038.6,67990.4,68000.0,358.969],[1729828200000,68000.0,68026.0,67974.8,67975.9,376.239],[1729828500000,67976.0,67983.2,67953.7,67983.1,197.34],[1729828800000,67983.2,68019.3,67963.0,67972.8,275.593],[1729829100000,67972.9,67976.0,67928.5,67946.9,503.253],[1729829400000,67947.0,67947.0,67880.7,67880.7,363.721],[1729829700000,67880.8,67900.0,67822.1,67847.1,923.612],[1729830000000,67847.1,67847.1,67680.3,67686.0,1880.464],[1729830300000,67686.1,67770.0,67677.7,67685.8,1006.163],[1729830600000,67685.9,67747.1,67685.8,67736.7,740.992],[1729830900000,67736.7,67803.6,67736.6,67799.3,547.683],[1729831200000,67799.3,67812.3,67768.5,67782.0,453.478],[1729831500000,67782.0,67797.8,67709.9,67720.2,394.312],[1729831800000,67720.3,67756.1,67663.0,67727.5,675.804],[1729832100000,67727.4,67747.7,67670.7,67712.4,468.652],[1729832400000,67712.3,67712.7,67630.0,67694.0,659.513],[1729832700000,67694.0,67739.9,67680.1,67708.9,294.371],[1729833000000,67709.0,67709.0,67655.0,67665.0,264.879],[1729833300000,67665.0,67698.2,67554.8,67698.2,1081.596],[1729833600000,67698.1,67716.6,67680.0,67697.7,385.075],[1729833900000,67697.7,67742.9,67697.6,67736.3,411.583],[1729834200000,67736.2,67760.0,67718.4,67757.3,472.997],[1729834500000,67757.3,67809.3,67753.2,67805.0,600.596],[1729834800000,67805.0,67851.9,67804.9,67850.3,436.614],[1729835100000,67850.3,67850.4,67793.2,67799.9,327.418],[1729835400000,67800.0,67800.0,67714.7,67767.7,279.213],[1729835700000,67767.7,67796.2,67703.3,67734.6,599.824],[1729836000000,67734.6,67743.2,67649.0,67730.0,747.88],[1729836300000,67729.9,67833.4,67704.2,67830.4,558.965],[1729836600000,67830.3,67830.4,67748.6,67780.5,464.788],[1729836900000,67780.5,67783.0,67716.5,67726.7,177.151],[1729837200000,67726.7,67755.1,67720.5,67738.9,161.112],[1729837500000,67738.9,67762.0,67707.0,67720.0,176.503],[1729837800000,67719.9,67748.4,67715.0,67724.4,144.09],[1729838100000,67724.4,67724.5,67631.7,67646.3,614.52],[1729838400000,67646.4,67658.0,67616.0,67616.5,493.675],[1729838700000,67616.5,67637.0,67565.0,67620.6,810.998],[1729839000000,67620.6,67647.0,67575.6,67595.0,338.081],[1729839300000,67595.1,67624.7,67562.7,67613.7,477.119],[1729839600000,67613.7,67685.1,67609.0,67677.1,472.012],[1729839900000,67677.0,67704.0,67661.8,67682.3,286.055],[1729840200000,67682.2,67682.3,67400.0,67464.2,1889.694],[1729840500000,67464.2,67507.2,67413.4,67497.1,944.629],[1729840800000,67497.0,67529.3,67423.7,67457.3,521.287],[1729841100000,67457.3,67462.6,67236.0,67279.8,2821.563],[1729841400000,67279.8,67365.0,67222.4,67365.0,1384.051],[1729841700000,67364.9,67428.5,67303.0,67423.8,973.138],[1729842000000,67423.8,67436.6,67399.0,67436.5,508.087],[1729842300000,67436.5,67436.6,67392.1,67403.5,495.746],[1729842600000,67403.5,67443.7,67370.4,67443.7,519.282],[1729842900000,67443.6,67503.7,67429.6,67503.6,652.038],[1729843200000,67503.6,67542.7,67408.2,67408.2,848.484],[1729843500000,67408.2,67415.7,67345.1,67350.0,690.347],[1729843800000,67350.1,67426.2,67345.0,67409.8,372.721],[1729844100000,67409.8,67479.0,67289.5,67466.6,805.157],[1729844400000,67466.6,67571.9,67460.0,67554.6,1128.169],[1729844700000,67554.5,67623.7,67552.5,67577.1,757.196],[1729845000000,67577.1,67660.0,67570.1,67610.0,907.663],[1729845300000,67610.0,67692.6,67600.7,67646.6,722.012],[1729845600000,67646.7,67728.0,67617.2,67696.0,911.482],[1729845900000,67696.1,67733.6,67641.3,67643.0,434.801],[1729846200000,67643.0,67675.2,67591.7,67622.4,695.811],[1729846500000,67622.5,67654.7,67600.0,67636.9,352.362],[1729846800000,67637.0,67704.2,67600.0,67696.3,357.099],[1729847100000,67696.2,67750.0,67653.6,67711.0,753.116],[1729847400000,67711.1,67724.0,67650.1,67656.0,412.711],[1729847700000,67656.0,67673.6,67580.8,67613.0,557.99],[1729848000000,67613.4,67623.1,67566.2,67607.5,639.579],[1729848300000,67607.5,67643.0,67583.7,67619.9,575.754],[1729848600000,67619.9,67637.0,67556.4,67560.2,325.175],[1729848900000,67560.1,67560.1,67500.0,67537.4,688.046],[1729849200000,67537.9,67595.2,67537.9,67554.0,259.83],[1729849500000,67554.0,67657.2,67522.9,67657.1,408.36],[1729849800000,67657.1,67779.0,67650.0,67742.9,864.098],[1729850100000,67742.9,67850.5,67736.1,67811.0,1401.486],[1729850400000,67811.0,67811.1,67745.9,67745.9,654.19],[1729850700000,67745.8,67780.5,67709.8,67780.4,435.104],[1729851000000,67780.4,67794.3,67711.0,67739.3,386.99],[1729851300000,67739.3,67739.4,67648.4,67670.0,368.388],[1729851600000,67669.9,67750.0,67669.9,67750.0,320.762],[1729851900000,67749.9,67837.2,67748.5,67826.6,644.174],[1729852200000,67826.5,67844.0,67780.0,67826.7,468.034],[1729852500000,67826.7,67826.8,67747.0,67769.0,258.112],[1729852800000,67769.0,67828.0,67761.6,67807.6,328.341],[1729853100000,67807.5,67825.9,67766.1,67820.0,264.097],[1729853400000,67820.0,67851.6,67820.0,67851.6,393.752],[1729853700000,67851.6,67855.0,67815.6,67835.0,294.731],[1729854000000,67835.0,67850.1,67767.6,67833.1,813.306],[1729854300000,67833.0,67925.5,67821.1,67924.7,978.26],[1729854600000,67924.8,67927.6,67866.5,67907.7,654.315],[1729854900000,67907.8,67958.5,67907.7,67958.5,520.019],[1729855200000,67958.4,68032.2,67920.0,68010.1,1106.687],[1729855500000,68010.2,68014.8,67925.2,67951.7,643.758],[1729855800000,67951.6,67960.0,67901.4,67917.1,399.011],[1729856100000,67917.0,67970.0,67905.7,67961.0,252.759],[1729856400000,67961.1,68034.6,67940.0,68034.5,632.205],[1729856700000,68034.6,68158.0,68030.0,68148.9,1358.509],[1729857000000,68148.9,68149.9,68070.6,68116.9,657.518],[1729857300000,68116.9,68124.9,68071.8,68081.6,531.768],[1729857600000,68081.6,68269.1,68081.5,68231.2,2118.299],[1729857900000,68231.1,68277.0,68175.0,68176.6,744.456],[1729858200000,68176.7,68194.4,68094.6,68123.8,664.078],[1729858500000,68123.8,68133.4,68014.7,68026.8,916.325],[1729858800000,68026.9,68062.9,67951.0,68050.9,1075.441],[1729859100000,68050.9,68062.4,68026.0,68055.0,543.884],[1729859400000,68054.9,68062.0,67991.2,68009.6,570.245],[1729859700000,68009.6,68049.5,67992.4,68005.2,349.835],[1729860000000,68005.1,68148.2,67997.4,68132.0,564.312],[1729860300000,68131.9,68140.0,68084.2,68128.0,307.771],[1729860600000,68128.0,68177.2,68103.2,68128.9,450.815],[1729860900000,68128.9,68129.0,68007.9,68037.3,382.245],[1729861200000,68037.4,68073.4,67910.0,67968.7,801.856],[1729861500000,67968.6,68060.0,67955.3,67980.0,529.706],[1729861800000,67979.9,68081.5,67979.9,68060.9,577.95],[1729862100000,68061.0,68136.0,68041.1,68041.2,352.308],[1729862400000,68041.1,68041.2,67970.0,67970.0,592.335],[1729862700000,67970.0,67995.3,67955.4,67979.5,242.926],[1729863000000,67979.5,68078.0,67865.1,67868.9,1166.174],[1729863300000,67868.9,67929.0,67782.3,67809.0,1572.412],[1729863600000,67809.1,67861.0,67707.8,67751.4,1588.867],[1729863900000,67751.4,67979.1,67745.5,67958.9,1670.514],[1729864200000,67959.0,68268.2,67938.0,68159.0,3190.004],[1729864500000,68159.6,68415.0,68136.2,68314.4,2723.358],[1729864800000,68314.4,68390.0,68145.7,68213.8,1597.937],[1729865100000,68213.7,68407.0,68106.0,68344.4,1659.063],[1729865400000,68344.5,68457.9,68332.6,68420.5,2258.764],[1729865700000,68420.4,68524.3,68411.5,68523.6,2312.189],[1729866000000,68523.5,68679.3,68452.8,68620.9,3078.52],[1729866300000,68620.9,68729.0,68593.6,68645.0,2274.036],[1729866600000,68645.0,68748.0,68524.3,68557.7,2934.279],[1729866900000,68557.7,68579.8,68429.2,68442.4,1945.104],[1729867200000,68442.5,68549.6,68231.6,68280.4,2440.131],[1729867500000,68280.4,68379.3,68207.6,68341.0,1946.39],[1729867800000,68341.0,68430.0,68297.4,68310.5,1136.446],[1729868100000,68310.5,68343.4,68260.0,68288.4,639.986],[1729868400000,68288.4,68523.3,68288.4,68470.1,1263.153],[1729868700000,68470.1,68513.6,68373.1,68417.1,778.76],[1729869000000,68417.2,68490.0,68400.0,68444.1,545.023],[1729869300000,68444.1,68513.6,68392.6,68497.3,625.593],[1729869600000,68497.3,68503.4,68305.3,68335.9,957.839],[1729869900000,68335.9,68385.0,68250.0,68264.1,1046.105],[1729870200000,68264.2,68320.0,68230.7,68278.5,1059.919],[1729870500000,68278.4,68319.5,68173.0,68207.2,1011.495],[1729870800000,68207.3,68207.3,67909.5,68042.8,3414.455],[1729871100000,68042.1,68046.9,67857.0,67865.2,1938.261],[1729871400000,67865.2,67869.1,67397.1,67427.8,5394.054],[1729871700000,67427.9,67716.0,67416.8,67660.6,3524.823],[1729872000000,67660.6,67679.9,67415.0,67534.1,2896.804],[1729872300000,67534.0,67555.0,67320.6,67539.7,2835.023],[1729872600000,67539.7,67895.5,67534.8,67786.8,3623.191],[1729872900000,67786.7,67845.7,67740.0,67772.9,1185.47],[1729873200000,67772.9,67791.9,67650.0,67718.3,930.126],[1729873500000,67718.1,67759.4,67576.3,67578.8,1206.688],[1729873800000,67578.8,67629.4,67479.2,67582.2,1632.036],[1729874100000,67582.2,67693.7,67508.8,67659.7,592.2],[1729874400000,67659.4,67753.6,67574.7,67753.5,815.806],[1729874700000,67753.6,67780.8,67693.5,67756.6,604.485],[1729875000000,67756.5,67845.0,67706.1,67811.2,687.936],[1729875300000,67811.2,67811.2,67629.6,67645.5,877.258],[1729875600000,67645.5,67735.1,67584.2,67730.0,963.381],[1729875900000,67730.1,67765.5,67635.5,67757.2,322.153],[1729876200000,67757.2,67787.9,67661.9,67689.3,451.561],[1729876500000,67689.2,67689.2,67500.0,67536.0,1063.149],[1729876800000,67536.0,67536.0,67300.0,67473.2,2542.705],[1729877100000,67473.3,67473.3,67370.0,67385.1,629.451],[1729877400000,67385.1,67467.3,67321.6,67338.1,1246.458],[1729877700000,67338.0,67474.0,67325.7,67440.5,669.784],[1729878000000,67440.5,67440.5,67250.0,67250.0,1976.02],[1729878300000,67250.1,67406.7,67240.2,67387.0,1293.13],[1729878600000,67387.0,67462.8,67337.1,67419.0,703.945],[1729878900000,67419.0,67419.0,66716.5,66807.7,13966.707],[1729879200000,66807.7,66840.5,66300.0,66586.8,11425.737],[1729879500000,66586.8,66641.1,66075.6,66080.9,7303.469],[1729879800000,66080.9,66947.3,65950.3,66928.8,15920.393],[1729880100000,66928.8,67300.0,66733.2,67225.8,10388.084],[1729880400000,67225.8,67300.0,67045.6,67216.3,4443.908],[1729880700000,67216.3,67495.5,67200.0,67355.6,3819.483],[1729881000000,67355.6,67478.1,67272.6,67385.9,2609.655],[1729881300000,67385.9,67554.9,67345.6,67436.9,2205.653],[1729881600000,67436.8,67498.8,67282.8,67313.2,1915.858],[1729881900000,67313.2,67403.7,67267.0,67350.7,1376.401],[1729882200000,67350.6,67354.4,67224.0,67248.9,1322.222],[1729882500000,67248.9,67248.9,66974.6,66993.1,3598.734],[1729882800000,66993.1,67193.3,66909.5,66929.3,2252.138],[1729883100000,66929.4,67079.9,66792.0,66935.1,2544.046],[1729883400000,66935.0,66986.4,66798.1,66815.1,2005.58],[1729883700000,66815.0,66857.9,66653.7,66656.5,2488.696],[1729884000000,66656.5,66900.0,66585.1,66844.2,2847.27],[1729884300000,66844.3,67025.0,66746.0,66902.3,3229.792],[1729884600000,66902.3,67050.0,66829.5,66956.3,1121.372],[1729884900000,66956.3,67053.6,66900.9,67037.1,862.425],[1729885200000,67037.0,67080.5,66971.0,66984.1,654.472],[1729885500000,66984.1,67040.4,66923.0,66983.0,640.406],[1729885800000,66983.0,67038.0,66892.1,66973.1,658.931],[1729886100000,66973.0,66979.7,66785.2,66825.8,994.304],[1729886400000,66825.7,66917.6,66710.5,66731.8,1362.198],[1729886700000,66731.0,66838.3,66729.3,66827.1,560.298],[1729887000000,66827.2,66866.8,66785.7,66829.2,325.349],[1729887300000,66829.1,66841.5,66728.9,66732.5,313.122],[1729887600000,66732.4,66798.4,66590.0,66797.2,1394.323],[1729887900000,66797.1,66900.0,66797.1,66887.9,727.071],[1729888200000,66887.9,67016.2,66813.6,66986.8,604.414],[1729888500000,66986.8,66996.0,66846.2,66846.2,357.517],[1729888800000,66846.1,66866.1,66713.0,66726.0,1055.856],[1729889100000,66726.0,66821.4,66701.1,66778.5,660.137],[1729889400000,66778.5,66930.0,66767.0,66889.3,519.903],[1729889700000,66889.2,66944.2,66832.5,66912.7,442.85],[1729890000000,66912.7,67000.0,66912.7,66989.7,526.839],[1729890300000,66989.8,67007.6,66930.3,66934.6,392.728],[1729890600000,66934.6,67053.1,66926.1,67014.0,374.594],[1729890900000,67014.5,67053.0,66946.0,66959.5,294.609],[1729891200000,66959.6,67150.0,66959.5,67140.0,615.958],[1729891500000,67140.0,67215.4,67125.9,67138.3,963.34],[1729891800000,67138.3,67142.8,66999.2,67126.9,861.06],[1729892100000,67126.9,67216.7,67126.9,67208.9,279.873],[1729892400000,67208.9,67229.8,67180.0,67229.8,316.769],[1729892700000,67229.8,67237.1,67180.0,67180.0,212.42],[1729893000000,67180.1,67223.6,67153.1,67222.6,263.832],[1729893300000,67222.7,67272.3,67188.7,67265.7,256.54],[1729893600000,67265.7,67349.9,67244.7,67327.3,687.849],[1729893900000,67327.3,67349.8,67261.8,67344.0,380.056],[1729894200000,67344.1,67376.9,67263.1,67340.2,481.416],[1729894500000,67340.3,67340.3,67236.1,67247.7,337.35],[1729894800000,67247.7,67254.8,67220.0,67249.7,262.569],[1729895100000,67249.7,67261.5,67158.5,67186.4,518.618],[1729895400000,67186.3,67229.5,67186.3,67228.6,149.639],[1729895700000,67228.6,67252.0,67192.5,67196.7,220.512],[1729896000000,67196.7,67199.9,67172.0,67186.5,310.497],[1729896300000,67186.6,67214.5,67099.0,67107.4,934.682],[1729896600000,67107.4,67124.2,66774.4,66782.7,3029.286],[1729896900000,66782.7,66830.2,66595.0,66600.0,2345.232],[1729897200000,66600.1,66720.1,66402.4,66458.1,2802.175],[1729897500000,66458.0,66480.0,66036.0,66140.1,5738.814],[1729897800000,66140.1,66168.6,65750.9,65758.4,4992.568],[1729898100000,65758.8,66301.7,65758.8,66249.0,4621.545],[1729898400000,66249.1,66267.0,65557.2,65751.6,7790.868],[1729898700000,65751.0,66032.0,65674.4,65797.7,3581.651],[1729899000000,65797.8,66393.6,65691.1,66278.2,6648.139],[1729899300000,66278.1,66407.8,66217.2,66320.2,2116.238],[1729899600000,66320.2,66403.9,66255.0,66255.0,950.669],[1729899900000,66255.1,66466.4,66223.5,66369.9,1540.139],[1729900200000,66369.8,66663.9,66333.8,66600.8,1663.921],[1729900500000,66600.7,66776.4,66600.7,66662.8,1672.207],[1729900800000,66662.7,66766.0,66576.1,66631.5,2268.376],[1729901100000,66631.6,66738.5,66580.0,66670.5,928.724],[1729901400000,66670.5,66710.0,66537.3,66610.4,1111.326],[1729901700000,66610.1,66748.5,66511.2,66693.9,1312.083],[1729902000000,66693.9,66743.5,66646.8,66713.5,592.63],[1729902300000,66713.6,66786.9,66672.3,66738.7,1033.871],[1729902600000,66738.7,66799.4,66666.0,66795.3,834.151],[1729902900000,66795.3,66800.0,66631.5,66735.5,674.25],[1729903200000,66735.5,66792.1,66726.7,66758.6,414.077],[1729903500000,66758.7,66824.1,66750.0,66824.0,595.375],[1729903800000,66824.1,66824.1,66729.2,66745.3,296.525],[1729904100000,66745.3,66767.0,66704.2,66716.6,276.726],[1729904400000,66716.6,66759.5,66669.0,66754.0,378.32],[1729904700000,66754.0,66792.8,66582.4,66597.1,824.897],[1729905000000,66597.0,66620.0,66538.4,66550.0,632.141],[1729905300000,66549.9,66638.5,66520.0,66590.0,569.831],[1729905600000,66590.1,66715.4,66590.1,66661.0,606.792],[1729905900000,66661.1,66749.2,66642.0,66743.8,330.122],[1729906200000,66743.9,66745.3,66603.0,66625.4,326.138],[1729906500000,66625.4,66625.4,66520.1,66611.0,422.599],[1729906800000,66611.1,66618.3,66550.0,66598.2,227.343],[1729907100000,66598.3,66687.1,66588.7,66626.3,565.379],[1729907400000,66626.4,66739.9,66626.3,66706.0,348.556],[1729907700000,66706.0,66706.1,66666.0,66680.1,200.021],[1729908000000,66680.1,66698.7,66574.0,66599.5,362.22],[1729908300000,66599.5,66599.6,66510.0,66525.0,595.979],[1729908600000,66524.9,66525.0,66414.1,66519.8,954.287],[1729908900000,66519.7,66679.0,66508.9,66675.1,492.451],[1729909200000,66675.1,66728.5,66597.6,66728.5,513.581],[1729909500000,66728.7,66772.5,66702.2,66717.4,486.014],[1729909800000,66717.4,66717.4,66608.5,66659.1,375.684],[1729910100000,66659.1,66697.5,66642.0,66680.1,245.461],[1729910400000,66680.1,66863.8,66660.0,66843.0,1167.39],[1729910700000,66843.1,67004.3,66834.5,66965.3,1592.516],[1729911000000,66965.3,67016.1,66837.3,66845.9,735.929],[1729911300000,66845.9,66860.1,66812.1,66818.3,445.3],[1729911600000,66818.4,66820.0,66700.8,66702.8,822.281],[1729911900000,66702.8,66759.4,66673.0,66749.9,427.412],[1729912200000,66750.0,66774.0,66710.2,66774.0,175.426],[1729912500000,66774.1,66812.2,66736.0,66792.0,229.518],[1729912800000,66791.9,66845.0,66772.1,66842.1,172.365],[1729913100000,66842.1,66936.0,66832.0,66916.1,478.782],[1729913400000,66916.0,66922.4,66862.5,66879.3,279.67],[1729913700000,66879.3,66943.9,66860.0,66916.8,340.896],[1729914000000,66916.9,66960.0,66912.6,66952.3,278.556],[1729914300000,66952.3,66952.3,66890.0,66897.4,214.744],[1729914600000,66897.3,66917.9,66869.8,66917.8,204.03],[1729914900000,66917.9,66917.9,66874.9,66885.7,131.661],[1729915200000,66885.8,66920.0,66857.9,66879.3,364.638],[1729915500000,66879.3,66892.3,66730.1,66833.0,1257.327],[1729915800000,66833.1,66944.5,66825.0,66944.5,257.829],[1729916100000,66944.4,66963.0,66892.3,66907.9,253.089],[1729916400000,66907.9,66945.7,66902.4,66912.4,117.6],[1729916700000,66912.4,66941.1,66907.6,66927.3,128.772],[1729917000000,66927.3,66935.0,66890.0,66913.3,113.866],[1729917300000,66913.4,66913.4,66858.9,66859.0,208.006],[1729917600000,66858.9,66930.0,66858.9,66923.8,146.981],[1729917900000,66923.8,66930.0,66885.7,66930.0,128.593],[1729918200000,66930.0,66934.8,66900.0,66919.2,104.872],[1729918500000,66919.1,66939.9,66893.8,66916.4,127.24],[1729918800000,66916.5,67060.4,66916.4,67049.7,1211.651],[1729919100000,67049.8,67061.0,66960.0,66998.9,420.699],[1729919400000,66998.9,67059.0,66970.0,67033.1,307.767],[1729919700000,67033.1,67063.1,67022.0,67063.0,283.707],[1729920000000,67063.1,67090.0,67046.5,67089.9,285.858],[1729920300000,67089.9,67157.1,67071.0,67116.8,667.029],[1729920600000,67116.9,67157.8,67085.3,67106.6,310.938],[1729920900000,67106.6,67138.3,67101.4,67115.9,272.825],[1729921200000,67115.8,67198.7,67115.8,67172.0,652.778],[1729921500000,67171.9,67171.9,67118.3,67118.4,297.125],[1729921800000,67118.3,67129.9,67098.1,67112.8,283.645],[1729922100000,67112.8,67129.4,67093.6,67104.0,194.34],[1729922400000,67104.0,67150.0,67034.4,67054.5,641.631],[1729922700000,67054.6,67093.1,67039.4,67043.3,199.806],[1729923000000,67043.4,67075.3,67015.0,67060.8,380.522],[1729923300000,67060.7,67157.0,67060.7,67120.0,314.786],[1729923600000,67120.1,67122.8,67083.2,67100.0,192.794],[1729923900000,67099.9,67103.4,67080.4,67092.7,113.476],[1729924200000,67092.7,67183.0,67083.5,67182.9,237.781],[1729924500000,67183.0,67211.2,67162.8,67173.2,459.115],[1729924800000,67173.2,67173.2,67130.1,67161.9,128.646],[1729925100000,67161.9,67161.9,67126.8,67134.9,135.684],[1729925400000,67134.9,67139.3,67115.3,67136.7,101.379],[1729925700000,67136.7,67151.8,67133.7,67137.0,88.809],[1729926000000,67137.1,67156.0,67130.0,67143.5,139.849],[1729926300000,67143.5,67156.4,67092.6,67103.3,265.494],[1729926600000,67103.3,67143.5,67096.2,67096.2,136.147],[1729926900000,67096.3,67099.9,67033.3,67036.4,529.566],[1729927200000,67036.4,67079.5,67027.0,67079.5,280.424],[1729927500000,67079.5,67095.0,67002.4,67009.6,268.965],[1729927800000,67009.7,67039.6,67009.6,67026.0,133.458],[1729928100000,67026.1,67053.2,66972.0,66994.1,495.911],[1729928400000,66994.1,67050.0,66986.1,66990.1,243.158],[1729928700000,66990.0,67005.6,66990.0,66993.0,159.986],[1729929000000,66993.1,67024.4,66974.6,67014.4,245.916],[1729929300000,67014.4,67025.0,66976.4,66982.0,251.17],[1729929600000,66982.0,67035.2,66972.0,67023.5,267.952],[1729929900000,67023.5,67071.9,67023.5,67054.4,238.187],[1729930200000,67054.4,67099.0,67049.9,67099.0,310.631],[1729930500000,67099.0,67124.8,67027.3,67027.4,272.231],[1729930800000,67027.4,67069.8,67010.3,67046.4,179.76],[1729931100000,67046.3,67113.8,67022.9,67113.8,175.827],[1729931400000,67113.7,67152.9,67074.0,67080.0,248.364],[1729931700000,67080.0,67086.5,67048.2,67068.9,186.694],[1729932000000,67068.9,67116.0,67061.9,67079.0,91.698],[1729932300000,67078.9,67131.7,67078.9,67123.5,145.847],[1729932600000,67123.5,67127.2,67101.0,67101.0,102.861],[1729932900000,67101.0,67123.4,67091.7,67102.1,105.017],[1729933200000,67102.0,67118.8,67097.0,67114.9,108.096],[1729933500000,67115.0,67120.0,67066.4,67066.4,161.911],[1729933800000,67066.4,67086.0,67066.4,67085.9,74.688],[1729934100000,67085.9,67159.8,67085.9,67157.0,295.618],[1729934400000,67157.0,67206.2,67110.0,67202.9,919.374],[1729934700000,67202.8,67250.0,67187.3,67197.9,886.722],[1729935000000,67197.8,67200.4,67115.5,67117.6,221.508],[1729935300000,67117.6,67138.0,67113.8,67128.9,143.868],[1729935600000,67128.9,67138.0,67108.1,67112.9,130.987],[1729935900000,67112.9,67124.8,67095.0,67099.9,172.093],[1729936200000,67099.9,67122.1,67080.9,67080.9,156.85],[1729936500000,67080.9,67086.0,67029.5,67029.5,300.322],[1729936800000,67029.5,67084.4,67029.5,67044.2,288.818],[1729937100000,67044.2,67079.9,67035.1,67079.4,262.198],[1729937400000,67079.3,67086.2,67045.2,67070.0,238.473],[1729937700000,67070.0,67128.0,67070.0,67112.4,206.225],[1729938000000,67112.4,67150.3,67106.2,67150.3,172.667],[1729938300000,67150.3,67150.3,67102.4,67150.2,128.347],[1729938600000,67150.3,67162.8,67109.0,67116.8,187.743],[1729938900000,67116.8,67116.9,67053.2,67056.6,188.598],[1729939200000,67056.6,67059.8,67001.1,67001.1,272.418],[1729939500000,67001.2,67042.1,66972.0,67041.4,550.046],[1729939800000,67041.3,67082.4,67036.7,67058.0,192.688],[1729940100000,67057.9,67067.1,67007.3,67032.1,240.476],[1729940400000,67032.0,67053.2,66984.2,66984.3,225.322],[1729940700000,66984.3,67002.8,66941.0,66941.0,760.782],[1729941000000,66941.1,67011.8,66939.5,67010.1,227.426],[1729941300000,67010.1,67063.6,67010.1,67063.6,189.12],[1729941600000,67063.5,67063.6,67029.5,67041.5,143.355],[1729941900000,67041.6,67071.7,67018.1,67024.4,189.96],[1729942200000,67024.4,67071.9,67010.9,67062.0,164.908],[1729942500000,67062.0,67108.2,67055.4,67079.9,218.374],[1729942800000,67079.9,67122.4,67073.0,67116.1,147.36],[1729943100000,67116.1,67119.0,67077.4,67084.9,112.784],[1729943400000,67084.9,67140.0,67084.9,67131.0,238.546],[1729943700000,67131.0,67143.6,67110.0,67110.1,164.898],[1729944000000,67110.2,67156.0,67080.2,67136.9,185.394],[1729944300000,67136.8,67136.8,67075.0,67075.1,130.172],[1729944600000,67075.0,67080.6,67058.9,67058.9,143.494],[1729944900000,67058.9,67058.9,67023.3,67023.3,175.983],[1729945200000,67023.3,67030.0,67015.4,67022.4,124.713],[1729945500000,67022.4,67030.0,67000.0,67006.1,151.593],[1729945800000,67006.0,67043.9,66976.7,67024.4,380.576],[1729946100000,67024.4,67024.5,66991.0,67009.6,208.44],[1729946400000,67009.6,67050.0,67000.9,67035.6,171.586],[1729946700000,67035.5,67049.9,67015.0,67020.8,179.095],[1729947000000,67020.8,67040.0,66999.9,67005.7,165.631],[1729947300000,67005.8,67021.0,67000.0,67015.9,79.761],[1729947600000,67015.9,67043.0,66969.8,67021.1,268.472],[1729947900000,67021.0,67022.3,66974.2,66975.7,277.429],[1729948200000,66975.6,67017.7,66964.1,66982.2,326.221],[1729948500000,66982.3,67000.0,66829.4,66881.8,1520.008],[1729948800000,66881.8,67066.0,66852.3,67035.5,1037.086],[1729949100000,67035.6,67047.4,67030.0,67043.8,202.837],[1729949400000,67043.8,67102.0,67043.7,67079.5,407.128],[1729949700000,67079.5,67099.0,67055.0,67060.1,151.354],[1729950000000,67060.2,67060.2,66994.0,66994.1,236.684],[1729950300000,66994.0,66994.0,66870.0,66881.0,764.369],[1729950600000,66881.0,66925.1,66859.4,66869.2,419.798],[1729950900000,66869.3,66924.9,66852.3,66864.7,475.693],[1729951200000,66864.7,66931.4,66838.6,66838.6,432.134],[1729951500000,66838.7,66897.5,66813.4,66813.6,449.732],[1729951800000,66813.6,66879.9,66788.1,66859.9,426.745],[1729952100000,66860.0,66909.4,66761.0,66809.6,830.406],[1729952400000,66809.7,66822.1,66731.1,66791.9,848.53],[1729952700000,66791.9,66869.5,66775.5,66801.1,359.813],[1729953000000,66801.1,66801.1,66762.5,66777.1,339.609],[1729953300000,66777.1,66836.5,66774.0,66774.0,224.195],[1729953600000,66774.0,66792.0,66722.2,66784.7,332.978],[1729953900000,66784.8,66833.0,66730.0,66755.0,527.634],[1729954200000,66755.0,66818.7,66745.8,66788.3,290.769],[1729954500000,66788.4,66848.8,66708.0,66770.1,592.265],[1729954800000,66770.1,66858.0,66734.5,66837.2,732.609],[1729955100000,66837.2,66856.3,66800.0,66823.8,346.127],[1729955400000,66823.7,66831.7,66800.0,66800.3,295.327],[1729955700000,66800.4,66859.3,66772.0,66859.3,523.399],[1729956000000,66859.3,66955.0,66832.9,66854.3,1100.91],[1729956300000,66854.3,66920.0,66827.0,66915.7,279.621],[1729956600000,66915.8,66945.8,66850.0,66894.3,516.971],[1729956900000,66894.3,66931.1,66859.2,66910.9,224.829],[1729957200000,66910.9,66993.6,66910.9,66963.0,463.976],[1729957500000,66963.0,66967.7,66878.9,66898.9,173.452],[1729957800000,66898.9,66903.7,66850.3,66850.3,290.962],[1729958100000,66850.3,66871.0,66837.8,66864.2,181.443],[1729958400000,66864.3,66917.7,66837.5,66893.8,372.855],[1729958700000,66894.0,66930.7,66861.3,66862.8,292.049],[1729959000000,66862.8,66884.8,66798.7,66802.1,765.329],[1729959300000,66802.1,66810.9,66760.5,66796.1,629.836],[1729959600000,66796.1,66875.5,66796.0,66860.6,508.88],[1729959900000,66860.6,66950.0,66860.6,66935.0,598.373],[1729960200000,66935.1,66960.7,66900.2,66905.5,267.34],[1729960500000,66905.4,66912.3,66859.4,66895.5,191.282],[1729960800000,66895.5,66934.0,66883.0,66912.1,143.462],[1729961100000,66912.2,67033.1,66912.1,66979.8,594.836],[1729961400000,66979.9,67005.3,66940.4,66949.1,201.423],[1729961700000,66949.0,66965.7,66933.9,66953.9,104.271],[1729962000000,66953.9,66996.0,66950.8,66955.6,198.193],[1729962300000,66955.5,67020.8,66937.2,66999.3,213.658],[1729962600000,66999.4,67027.6,66981.0,66981.1,126.05],[1729962900000,66981.0,67023.0,66961.0,67007.3,181.722],[1729963200000,67007.3,67007.3,66973.7,67006.0,117.202],[1729963500000,67006.0,67029.0,67006.0,67019.7,116.047],[1729963800000,67019.8,67048.6,67019.7,67048.5,173.685],[1729964100000,67048.5,67129.9,67048.5,67081.3,810.532],[1729964400000,67081.3,67113.4,67053.3,67090.3,174.53],[1729964700000,67090.3,67110.0,67051.4,67085.2,224.436],[1729965000000,67085.3,67089.5,67043.3,67057.1,126.215],[1729965300000,67057.2,67072.0,67032.5,67037.5,131.063],[1729965600000,67037.6,67075.0,67013.0,67013.0,278.12],[1729965900000,67013.1,67124.0,67003.5,67124.0,284.415],[1729966200000,67124.0,67125.0,67082.2,67094.6,309.848],[1729966500000,67094.6,67094.6,67056.8,67056.8,111.322],[1729966800000,67056.9,67100.0,67044.9,67070.0,123.099],[1729967100000,67070.0,67086.5,67059.6,67082.6,55.305],[1729967400000,67082.6,67089.0,67036.4,67065.4,148.201],[1729967700000,67065.3,67085.0,67043.7,67074.0,95.776],[1729968000000,67074.0,67085.0,67057.7,67078.0,85.134],[1729968300000,67078.0,67083.2,67037.8,67049.9,124.4],[1729968600000,67049.9,67074.7,67040.0,67040.0,79.604],[1729968900000,67040.0,67040.1,67016.2,67016.3,59.536],[1729969200000,67016.3,67072.3,67016.1,67044.2,110.695],[1729969500000,67044.1,67066.4,67027.2,67042.3,150.071],[1729969800000,67042.4,67144.0,67042.3,67120.0,285.499],[1729970100000,67120.0,67136.5,67082.5,67098.9,192.223],[1729970400000,67098.9,67113.3,67073.1,67073.1,70.281],[1729970700000,67073.1,67103.4,67073.1,67093.3,85.977],[1729971000000,67093.4,67103.4,67089.9,67103.3,70.791],[1729971300000,67103.3,67103.3,67079.3,67090.6,57.179],[1729971600000,67090.6,67090.7,67056.2,67060.7,99.136],[1729971900000,67060.6,67069.0,67041.0,67069.0,69.547],[1729972200000,67069.7,67118.3,67041.6,67118.2,155.165],[1729972500000,67118.3,67160.0,67118.2,67154.5,282.809],[1729972800000,67154.4,67155.0,67112.5,67150.9,163.29],[1729973100000,67150.9,67189.0,67145.3,67188.9,244.727],[1729973400000,67188.9,67198.2,67165.3,67190.6,180.952],[1729973700000,67190.7,67238.7,67190.7,67238.6,659.638],[1729974000000,67238.6,67341.9,67238.6,67338.6,1374.96],[1729974300000,67338.6,67340.4,67281.0,67340.4,337.657],[1729974600000,67340.3,67450.0,67231.5,67255.8,1567.342],[1729974900000,67255.8,67294.6,67222.3,67227.5,342.757],[1729975200000,67227.6,67261.1,67223.5,67242.0,160.89],[1729975500000,67242.0,67303.1,67227.5,67272.4,426.361],[1729975800000,67272.4,67272.5,67199.9,67209.9,178.242],[1729976100000,67209.9,67239.1,67206.7,67239.1,137.238],[1729976400000,67239.1,67244.2,67190.7,67217.6,169.482],[1729976700000,67217.6,67240.0,67195.4,67224.9,148.093],[1729977000000,67225.0,67227.5,67183.4,67198.7,129.063],[1729977300000,67198.7,67210.5,67172.0,67178.0,96.685],[1729977600000,67177.9,67178.0,67172.5,67177.9,106.241],[1729977900000,67177.9,67181.3,67170.0,67170.0,63.295],[1729978200000,67170.1,67236.7,67153.6,67236.7,218.503],[1729978500000,67236.7,67249.2,67147.0,67147.0,146.603],[1729978800000,67147.1,67157.8,67109.1,67109.1,210.197],[1729979100000,67109.2,67109.2,67074.7,67082.3,391.663],[1729979400000,67082.4,67136.1,67077.3,67136.1,183.435],[1729979700000,67136.1,67176.0,67129.1,67147.0,135.33],[1729980000000,67147.0,67212.0,67130.1,67182.0,399.365],[1729980300000,67182.1,67190.6,67118.3,67150.2,166.833],[1729980600000,67150.2,67182.1,67140.0,67140.1,103.677],[1729980900000,67140.1,67140.1,67098.4,67098.5,145.417],[1729981200000,67098.5,67122.8,67073.7,67108.8,133.47],[1729981500000,67108.8,67121.0,67089.1,67115.9,91.397],[1729981800000,67115.9,67149.5,67104.7,67146.7,95.364],[1729982100000,67146.6,67163.5,67136.8,67158.8,128.032],[1729982400000,67158.8,67182.1,67150.0,67163.2,155.843],[1729982700000,67163.2,67163.3,67119.6,67126.3,68.659],[1729983000000,67126.4,67148.9,67110.0,67121.1,101.356],[1729983300000,67121.1,67121.2,67102.2,67106.1,61.899],[1729983600000,67106.1,67114.8,67075.0,67114.8,206.238],[1729983900000,67114.7,67114.8,67074.0,67084.6,194.341],[1729984200000,67084.5,67091.0,67076.0,67079.4,68.518],[1729984500000,67079.5,67115.0,67079.4,67086.5,93.475],[1729984800000,67086.5,67087.7,67059.3,67059.7,110.183],[1729985100000,67059.7,67099.8,67056.5,67099.8,140.81],[1729985400000,67099.8,67133.1,67070.2,67124.8,119.004],[1729985700000,67124.9,67124.9,67092.1,67093.3,134.445],[1729986000000,67093.4,67105.6,67093.3,67100.6,58.362],[1729986300000,67100.6,67100.6,67059.9,67070.5,129.837],[1729986600000,67070.5,67081.2,67070.4,67076.3,77.735],[1729986900000,67076.2,67099.9,67060.5,67071.8,155.041],[1729987200000,67071.9,67095.1,67050.6,67055.2,172.632],[1729987500000,67055.2,67055.3,67011.0,67026.6,307.815],[1729987800000,67026.7,67040.7,67003.7,67003.8,117.545],[1729988100000,67003.8,67009.4,66979.2,66996.0,296.619],[1729988400000,66996.0,67047.4,66995.9,67027.2,178.849],[1729988700000,67027.2,67082.6,67023.1,67050.9,211.519],[1729989000000,67050.8,67055.9,67027.1,67039.5,129.163],[1729989300000,67039.6,67057.6,67001.0,67028.3,119.609],[1729989600000,67028.3,67035.4,67023.1,67027.0,67.582],[1729989900000,67027.1,67027.1,66930.4,66951.8,396.698],[1729990200000,66951.8,67032.5,66951.8,67022.0,163.335],[1729990500000,67022.1,67022.1,66985.8,66991.6,90.206],[1729990800000,66991.7,66991.7,66944.1,66991.6,169.701],[1729991100000,66991.5,66991.6,66942.6,66942.7,104.409],[1729991400000,66942.7,66950.4,66922.0,66925.5,208.917],[1729991700000,66925.5,66988.1,66925.4,66950.0,144.847],[1729992000000,66949.9,66961.0,66909.4,66915.6,137.9],[1729992300000,66915.6,66964.4,66910.0,66964.4,152.932],[1729992600000,66964.4,67056.7,66927.6,67048.1,347.903],[1729992900000,67048.1,67050.0,67020.0,67020.1,178.612],[1729993200000,67020.0,67031.0,66966.2,66966.3,137.436],[1729993500000,66966.2,67059.4,66955.1,67040.0,146.09],[1729993800000,67039.9,67100.0,67037.1,67099.9,241.028],[1729994100000,67099.9,67100.0,67040.5,67044.7,161.17],[1729994400000,67044.7,67068.3,67017.3,67046.7,195.756],[1729994700000,67046.6,67085.9,67039.5,67060.7,245.336],[1729995000000,67060.7,67081.8,67045.5,67064.5,87.771],[1729995300000,67064.4,67070.0,67013.0,67014.9,133.758],[1729995600000,67014.9,67015.0,67002.8,67002.9,77.477],[1729995900000,67002.8,67006.4,66993.3,66996.2,76.108],[1729996200000,66996.1,67043.0,66996.1,67004.4,109.714],[1729996500000,67004.4,67039.5,67004.3,67018.7,51.446],[1729996800000,67018.7,67040.7,67000.1,67025.0,163.651],[1729997100000,67025.0,67025.1,67000.0,67000.0,57.457],[1729997400000,67000.1,67024.3,66993.0,67020.0,69.321],[1729997700000,67020.0,67027.2,66996.0,67025.9,72.408],[1729998000000,67025.9,67032.0,66966.6,66999.7,97.397],[1729998300000,66999.7,67046.5,66999.7,67009.0,77.41],[1729998600000,67009.0,67047.9,67000.0,67032.9,71.11],[1729998900000,67033.0,67103.4,67033.0,67082.1,209.171],[1729999200000,67082.1,67120.0,67071.1,67112.9,166.161],[1729999500000,67112.9,67164.1,67112.9,67164.0,306.255],[1729999800000,67164.0,67180.0,67128.0,67152.1,385.599],[1730000100000,67152.1,67208.6,67121.7,67140.1,304.949],[1730000400000,67140.0,67160.5,67140.0,67151.5,136.237],[1730000700000,67151.5,67216.0,67151.5,67215.9,246.423],[1730001000000,67216.0,67297.2,67215.9,67251.0,716.411],[1730001300000,67251.0,67267.1,67234.2,67261.8,280.208],[1730001600000,67261.9,67291.8,67214.2,67218.0,296.264],[1730001900000,67218.0,67249.9,67218.0,67249.8,220.794],[1730002200000,67249.8,67250.0,67204.1,67211.3,188.673],[1730002500000,67211.4,67240.0,67186.2,67210.0,181.05],[1730002800000,67210.1,67237.4,67210.0,67210.0,110.309],[1730003100000,67210.1,67233.8,67210.0,67210.0,84.771],[1730003400000,67210.1,67210.1,67178.8,67184.1,176.817],[1730003700000,67184.2,67190.8,67120.0,67130.0,283.455],[1730004000000,67130.0,67134.8,67116.0,67119.9,136.925],[1730004300000,67120.0,67161.4,67081.6,67145.6,308.517],[1730004600000,67145.6,67161.8,67124.1,67157.6,116.412],[1730004900000,67157.6,67157.6,67126.6,67126.7,45.572],[1730005200000,67126.7,67146.9,67116.7,67146.9,79.138],[1730005500000,67146.9,67158.0,67146.5,67158.0,63.727],[1730005800000,67158.0,67174.8,67116.5,67174.8,102.241],[1730006100000,67174.8,67180.0,67171.7,67174.6,106.491],[1730006400000,67174.6,67174.6,67134.9,67145.1,117.392],[1730006700000,67145.0,67169.0,67135.6,67165.0,66.642],[1730007000000,67164.9,67165.0,67153.0,67163.0,54.68],[1730007300000,67162.9,67190.8,67118.6,67186.9,192.746],[1730007600000,67186.8,67191.7,67184.1,67184.2,88.933],[1730007900000,67184.2,67192.0,67160.2,67169.7,99.216],[1730008200000,67169.6,67181.3,67146.6,67162.5,238.893],[1730008500000,67162.5,67164.5,67143.0,67155.0,194.695],[1730008800000,67154.9,67162.0,67125.4,67132.7,63.02],[1730009100000,67132.6,67141.5,67128.1,67128.2,79.946],[1730009400000,67128.1,67135.0,67107.5,67122.0,175.346],[1730009700000,67122.0,67128.8,67097.3,67116.0,97.828],[1730010000000,67116.0,67127.5,67107.6,67127.5,52.663],[1730010300000,67127.5,67127.5,67118.2,67121.6,36.898],[1730010600000,67121.5,67146.6,67105.0,67105.1,154.054],[1730010900000,67105.1,67119.3,67097.5,67100.9,75.7],[1730011200000,67100.8,67123.4,67098.0,67113.4,74.456],[1730011500000,67113.4,67116.0,67093.6,67103.8,104.271],[1730011800000,67103.9,67131.1,67103.8,67120.1,65.341],[1730012100000,67120.1,67163.4,67120.0,67162.2,177.902],[1730012400000,67162.2,67162.2,67153.9,67157.3,104.225],[1730012700000,67157.4,67179.2,67150.2,67151.1,259.998],[1730013000000,67151.0,67192.0,67151.0,67187.3,114.843],[1730013300000,67187.2,67207.9,67165.2,67177.9,112.731],[1730013600000,67178.0,67181.4,67162.1,67162.2,56.508],[1730013900000,67162.1,67162.4,67139.8,67161.9,113.46],[1730014200000,67161.9,67173.4,67150.0,67152.0,100.018],[1730014500000,67152.0,67157.6,67152.0,67157.5,52.727],[1730014800000,67157.5,67171.0,67157.5,67165.8,82.431],[1730015100000,67165.8,67179.3,67161.5,67179.3,61.708],[1730015400000,67179.2,67194.0,67177.1,67193.9,93.562],[1730015700000,67193.9,67195.6,67170.8,67174.7,106.881],[1730016000000,67174.7,67227.0,67170.9,67226.9,297.553],[1730016300000,67227.0,67237.3,67193.7,67214.4,190.171],[1730016600000,67214.5,67234.0,67213.9,67221.0,80.711],[1730016900000,67221.0,67246.0,67207.0,67207.0,171.62],[1730017200000,67207.1,67216.7,67189.3,67204.4,90.536],[1730017500000,67204.4,67205.0,67185.2,67185.2,57.068],[1730017800000,67185.3,67204.4,67177.3,67190.0,99.432],[1730018100000,67190.0,67190.0,67142.4,67142.4,168.04],[1730018400000,67142.5,67158.2,67135.1,67143.8,165.728],[1730018700000,67143.8,67173.9,67138.0,67169.2,86.211],[1730019000000,67169.2,67180.0,67165.4,67180.0,44.078],[1730019300000,67180.0,67207.6,67179.9,67191.1,149.688],[1730019600000,67191.0,67191.1,67142.8,67142.8,202.278],[1730019900000,67142.9,67156.4,67130.0,67146.8,161.169],[1730020200000,67146.7,67151.4,67110.0,67110.9,234.271],[1730020500000,67110.9,67154.5,67100.0,67136.8,165.568],[1730020800000,67136.8,67149.9,67114.0,67120.4,97.785],[1730021100000,67120.5,67139.3,67114.0,67116.8,55.993],[1730021400000,67116.9,67123.4,67072.6,67105.7,251.94],[1730021700000,67105.7,67105.7,67072.6,67084.4,143.597],[1730022000000,67084.5,67102.6,67084.4,67096.1,258.237],[1730022300000,67096.1,67110.4,67080.0,67080.0,114.321],[1730022600000,67080.0,67110.2,67080.0,67110.1,84.743],[1730022900000,67110.2,67130.1,67105.8,67118.7,176.169],[1730023200000,67118.6,67123.3,67103.2,67122.0,104.683],[1730023500000,67122.0,67129.0,67115.5,67116.9,109.402],[1730023800000,67116.9,67174.9,67116.8,67147.9,175.837],[1730024100000,67147.9,67150.2,67096.1,67096.1,143.542],[1730024400000,67096.1,67099.9,67060.5,67096.9,313.425],[1730024700000,67096.9,67109.3,67083.4,67095.1,100.726],[1730025000000,67095.2,67116.7,67060.5,67060.6,166.777],[1730025300000,67060.5,67079.2,67057.2,67073.0,223.285],[1730025600000,67073.0,67073.1,67054.1,67054.1,176.085],[1730025900000,67054.0,67070.0,67036.4,67058.2,371.034],[1730026200000,67058.3,67075.3,67053.4,67062.8,112.377],[1730026500000,67062.9,67072.9,67053.2,67062.3,95.829],[1730026800000,67062.3,67073.0,67034.3,67034.4,146.658],[1730027100000,67034.3,67045.0,67012.0,67015.7,222.48],[1730027400000,67015.6,67042.3,67011.1,67039.6,157.687],[1730027700000,67039.6,67132.5,67039.5,67121.2,362.707],[1730028000000,67121.3,67129.0,67070.0,67070.1,221.012],[1730028300000,67070.1,67119.0,67064.3,67119.0,222.784],[1730028600000,67119.0,67140.0,67103.5,67115.9,191.953],[1730028900000,67115.9,67160.0,67115.9,67142.3,227.588],[1730029200000,67142.4,67149.2,67111.9,67129.3,107.315],[1730029500000,67129.4,67144.1,67093.6,67111.0,136.414],[1730029800000,67110.9,67111.0,67085.7,67107.5,49.064],[1730030100000,67107.4,67107.5,67097.2,67101.1,44.883],[1730030400000,67101.0,67114.8,67095.0,67111.3,92.581],[1730030700000,67111.3,67119.7,67095.0,67108.9,97.144],[1730031000000,67108.9,67165.0,67108.8,67162.7,109.522],[1730031300000,67162.7,67185.3,67161.6,67185.3,239.957],[1730031600000,67185.3,67368.0,67185.2,67329.9,1563.13],[1730031900000,67329.9,67389.0,67305.5,67347.9,597.774],[1730032200000,67347.9,67493.4,67347.8,67423.5,1720.128],[1730032500000,67423.6,67450.0,67402.3,67405.7,507.569],[1730032800000,67405.6,67405.7,67350.2,67380.0,486.731],[1730033100000,67380.0,67408.0,67316.0,67408.0,395.831],[1730033400000,67407.9,67410.3,67342.1,67356.0,273.602],[1730033700000,67356.0,67373.5,67340.0,67373.5,148.22],[1730034000000,67373.4,67537.7,67365.1,67523.9,1623.606],[1730034300000,67523.9,67636.8,67450.4,67584.6,2486.27],[1730034600000,67584.6,67616.5,67551.0,67578.8,704.195],[1730034900000,67578.9,67636.6,67578.8,67580.1,642.967],[1730035200000,67580.0,67758.0,67580.0,67722.7,1578.254],[1730035500000,67722.6,67731.4,67600.0,67641.5,895.858],[1730035800000,67641.6,67682.8,67570.0,67602.6,764.844],[1730036100000,67602.5,67674.5,67601.7,67616.8,376.021],[1730036400000,67616.8,67671.0,67616.7,67644.4,392.176],[1730036700000,67644.3,67702.4,67607.6,67671.6,983.423],[1730037000000,67671.7,67671.7,67606.0,67606.1,275.553],[1730037300000,67606.0,67613.4,67550.0,67590.6,554.326],[1730037600000,67590.6,67635.4,67572.0,67577.9,294.021],[1730037900000,67577.9,67715.0,67573.2,67679.9,421.555],[1730038200000,67679.9,67694.3,67598.3,67598.3,284.329],[1730038500000,67598.3,67650.0,67595.0,67621.0,189.124],[1730038800000,67621.0,67672.9,67609.9,67634.3,247.402],[1730039100000,67634.3,67677.0,67634.2,67644.7,176.0],[1730039400000,67644.7,67678.5,67607.9,67656.7,354.495],[1730039700000,67656.7,67714.9,67643.0,67714.8,459.752],[1730040000000,67714.8,67730.0,67670.2,67689.3,408.277],[1730040300000,67689.2,67703.5,67644.0,67651.4,264.313],[1730040600000,67651.5,67657.0,67619.3,67638.8,217.249],[1730040900000,67638.9,67676.1,67638.8,67668.8,154.837],[1730041200000,67668.9,67800.0,67668.8,67772.8,1002.396],[1730041500000,67772.7,67819.0,67727.0,67755.2,887.266],[1730041800000,67755.3,67767.4,67704.2,67710.0,295.379],[1730042100000,67710.1,67748.4,67704.1,67733.5,283.567],[1730042400000,67733.4,67733.9,67681.0,67684.7,261.594],[1730042700000,67684.8,67715.0,67655.9,67694.0,290.478],[1730043000000,67694.0,67706.4,67662.8,67705.9,224.342],[1730043300000,67705.9,67775.6,67705.8,67734.0,302.58],[1730043600000,67734.1,67771.8,67734.0,67761.8,175.149],[1730043900000,67761.9,67835.1,67750.5,67820.6,735.384],[1730044200000,67820.6,67825.0,67716.6,67724.6,355.527],[1730044500000,67724.6,67760.0,67706.7,67759.9,240.507],[1730044800000,67759.9,67831.8,67742.1,67796.6,704.419],[1730045100000,67796.5,67816.2,67761.1,67816.1,237.848],[1730045400000,67816.2,67822.0,67769.5,67806.3,202.859],[1730045700000,67806.2,67856.0,67733.6,67750.2,516.195],[1730046000000,67750.2,67750.2,67684.8,67693.9,379.457],[1730046300000,67693.9,67732.7,67640.0,67665.9,636.592],[1730046600000,67665.9,67686.3,67640.0,67675.9,424.785],[1730046900000,67676.0,67676.0,67630.9,67648.9,268.587],[1730047200000,67648.9,67720.0,67648.8,67714.2,240.224],[1730047500000,67714.2,67774.9,67706.4,67744.0,278.194],[1730047800000,67744.1,67798.1,67732.1,67796.6,237.781],[1730048100000,67796.6,67814.3,67769.1,67803.5,287.304],[1730048400000,67803.6,67819.8,67760.0,67767.4,309.152],[1730048700000,67767.3,67767.4,67739.1,67739.2,181.29],[1730049000000,67739.1,67776.0,67737.6,67775.9,113.042],[1730049300000,67775.8,67800.0,67725.0,67731.0,215.893],[1730049600000,67731.0,67747.8,67685.5,67713.1,277.318],[1730049900000,67713.1,67755.0,67709.7,67731.2,109.583],[1730050200000,67731.3,67994.2,67731.2,67901.3,1632.68],[1730050500000,67901.3,67960.0,67901.3,67911.3,629.768],[1730050800000,67911.3,67922.4,67811.9,67816.0,527.332],[1730051100000,67816.0,67822.8,67770.5,67791.9,237.522],[1730051400000,67791.9,67815.0,67762.0,67780.2,158.082],[1730051700000,67780.2,67780.2,67698.9,67731.3,486.93],[1730052000000,67731.2,67745.8,67689.3,67694.4,330.45],[1730052300000,67694.4,67700.0,67621.2,67638.9,607.01],[1730052600000,67638.8,67692.6,67630.1,67645.3,261.308],[1730052900000,67645.3,67665.5,67625.0,67633.0,218.908],[1730053200000,67632.9,67653.9,67605.8,67648.9,300.573],[1730053500000,67648.9,67670.0,67645.1,67664.0,153.981],[1730053800000,67663.7,67679.2,67623.2,67623.3,168.212],[1730054100000,67623.2,67670.0,67621.0,67670.0,251.763],[1730054400000,67670.0,67692.0,67667.0,67667.0,144.138],[1730054700000,67667.0,67667.0,67585.0,67617.0,716.56],[1730055000000,67617.0,67617.0,67514.4,67532.3,801.004],[1730055300000,67532.3,67565.0,67513.0,67536.6,315.163],[1730055600000,67536.6,67599.9,67528.8,67563.7,268.644],[1730055900000,67563.7,67605.7,67531.6,67578.1,170.894],[1730056200000,67578.1,67588.0,67531.1,67570.0,118.556],[1730056500000,67570.0,67616.8,67539.9,67616.8,123.397],[1730056800000,67616.8,67644.2,67607.7,67619.1,144.079],[1730057100000,67619.1,67805.0,67619.1,67764.0,1059.802],[1730057400000,67764.0,67821.0,67760.0,67762.3,549.098],[1730057700000,67762.3,67763.8,67715.2,67741.9,195.293],[1730058000000,67741.9,67800.0,67733.9,67772.0,189.559],[1730058300000,67771.9,67800.1,67746.2,67766.0,193.593],[1730058600000,67766.0,67794.4,67755.3,67761.3,114.743],[1730058900000,67761.3,67825.5,67761.3,67816.8,141.971],[1730059200000,67816.8,67845.0,67798.4,67803.3,203.581],[1730059500000,67803.3,67803.4,67764.9,67778.3,135.594],[1730059800000,67778.4,67803.4,67767.5,67785.8,120.73],[1730060100000,67785.9,67833.6,67785.9,67807.2,103.224],[1730060400000,67807.3,67855.2,67807.3,67850.0,240.072],[1730060700000,67850.0,67862.0,67821.1,67862.0,179.586],[1730061000000,67862.0,67896.3,67807.5,67820.7,354.946],[1730061300000,67820.7,67853.3,67795.6,67804.0,101.711],[1730061600000,67804.1,67813.3,67788.3,67803.9,89.501],[1730061900000,67804.0,67804.0,67600.0,67755.0,815.731],[1730062200000,67755.0,67770.6,67736.5,67770.5,121.317],[1730062500000,67770.6,67774.1,67725.6,67732.0,84.983],[1730062800000,67732.0,67749.5,67714.6,67749.4,114.835],[1730063100000,67749.5,67783.7,67721.1,67721.1,108.475],[1730063400000,67721.1,67750.0,67701.5,67750.0,127.148],[1730063700000,67750.0,67787.6,67736.0,67787.6,89.053],[1730064000000,67787.6,67859.2,67787.5,67859.1,180.466],[1730064300000,67859.1,67923.6,67856.1,67923.6,348.579],[1730064600000,67923.5,67949.8,67857.1,67900.0,485.813],[1730064900000,67900.0,67938.6,67850.0,67938.6,149.528],[1730065200000,67938.5,67984.0,67914.9,67980.4,317.829],[1730065500000,67980.3,68170.4,67863.0,67868.8,2650.462],[1730065800000,67868.8,67923.9,67825.5,67888.7,445.319],[1730066100000,67888.8,67916.6,67795.6,67900.0,404.762],[1730066400000,67900.1,68111.0,67900.0,68089.1,1175.327],[1730066700000,68089.1,68149.0,67983.8,68144.7,1275.054],[1730067000000,68144.7,68277.0,68121.8,68221.2,3486.025],[1730067300000,68221.2,68255.1,68070.2,68141.5,971.969],[1730067600000,68141.5,68171.3,68122.0,68153.0,294.473],[1730067900000,68153.0,68282.0,68151.8,68279.9,784.716],[1730068200000,68280.0,68306.1,68192.1,68192.4,998.75],[1730068500000,68192.5,68204.2,68121.3,68129.1,370.545],[1730068800000,68129.0,68234.6,68129.0,68201.1,768.75],[1730069100000,68201.1,68205.9,68122.2,68151.1,336.35],[1730069400000,68151.2,68158.0,68110.3,68130.7,294.047],[1730069700000,68130.7,68130.8,68085.2,68086.0,390.967],[1730070000000,68086.0,68224.8,68086.0,68180.6,373.388],[1730070300000,68180.6,68260.0,68180.6,68230.1,374.371],[1730070600000,68230.2,68243.0,68210.0,68218.2,278.354],[1730070900000,68218.1,68236.9,68167.1,68187.0,356.172],[1730071200000,68187.0,68200.4,68140.9,68160.6,186.699],[1730071500000,68160.6,68160.6,68011.9,68039.9,567.98],[1730071800000,68040.0,68098.2,68030.3,68036.0,364.434],[1730072100000,68036.0,68085.8,68036.0,68081.5,155.443],[1730072400000,68081.6,68083.2,67971.0,68017.6,407.482],[1730072700000,68017.6,68045.9,67983.2,68023.8,324.455],[1730073000000,68023.7,68038.4,67974.9,68000.8,402.674],[1730073300000,68000.9,68010.0,67957.2,67992.6,269.022],[1730073600000,67992.7,68074.6,67992.6,68008.3,671.163],[1730073900000,68008.3,68021.9,67932.6,67987.9,424.504],[1730074200000,67987.9,68090.3,67958.9,68032.5,393.28],[1730074500000,68032.4,68094.6,67973.3,68004.8,282.294],[1730074800000,68004.9,68070.6,67997.0,68032.9,258.932],[1730075100000,68032.9,68047.5,68003.4,68020.4,186.637],[1730075400000,68020.4,68035.5,67912.0,67985.0,555.394],[1730075700000,67985.0,68035.4,67950.0,67968.0,262.601],[1730076000000,67968.0,67968.1,67856.0,67858.1,666.253],[1730076300000,67858.1,67938.0,67804.7,67860.4,728.603],[1730076600000,67860.5,67898.2,67811.0,67840.2,482.77],[1730076900000,67840.3,67874.8,67826.1,67835.2,266.686],[1730077200000,67835.2,67862.3,67785.8,67828.3,426.024],[1730077500000,67828.3,67886.4,67828.3,67839.8,245.664],[1730077800000,67839.8,67874.8,67778.9,67859.0,466.271],[1730078100000,67859.0,67861.3,67750.0,67804.9,695.936],[1730078400000,67804.8,67804.9,67731.3,67744.6,330.877],[1730078700000,67744.5,67778.2,67741.7,67775.4,282.478],[1730079000000,67775.4,67816.0,67740.0,67802.4,203.38],[1730079300000,67802.4,67808.0,67752.8,67782.2,231.427],[1730079600000,67782.2,67782.3,67753.8,67759.6,150.016],[1730079900000,67759.6,67785.4,67726.6,67775.5,390.121],[1730080200000,67775.4,67786.7,67711.1,67733.4,398.523],[1730080500000,67733.4,67752.6,67711.0,67720.0,327.613],[1730080800000,67720.0,67729.7,67651.0,67652.9,563.781],[1730081100000,67652.9,67761.9,67651.0,67735.9,658.007],[1730081400000,67736.0,67740.0,67702.8,67709.8,195.959],[1730081700000,67709.8,67736.8,67701.0,67710.6,229.123],[1730082000000,67710.6,67716.7,67674.7,67695.0,244.767],[1730082300000,67695.0,67839.0,67695.0,67836.5,621.036],[1730082600000,67836.4,67836.5,67712.8,67740.3,426.283],[1730082900000,67740.4,67811.0,67719.9,67811.0,277.701],[1730083200000,67811.0,67814.8,67731.0,67745.9,225.194],[1730083500000,67745.8,67785.3,67740.0,67772.1,173.317],[1730083800000,67772.1,67800.0,67766.0,67771.4,163.315],[1730084100000,67771.5,67801.0,67766.0,67779.0,167.167],[1730084400000,67779.0,67886.0,67755.1,67877.8,285.205],[1730084700000,67877.8,67905.1,67853.9,67881.2,303.462],[1730085000000,67881.3,67922.9,67876.8,67894.6,345.353],[1730085300000,67894.6,67894.7,67833.2,67876.4,234.06],[1730085600000,67876.5,67953.0,67868.9,67934.5,394.785],[1730085900000,67934.4,67963.9,67900.0,67900.0,231.872],[1730086200000,67900.0,67929.8,67825.0,67842.7,216.761],[1730086500000,67842.7,67848.2,67758.6,67789.2,369.78],[1730086800000,67789.2,67800.0,67739.9,67789.5,326.262],[1730087100000,67789.6,67789.6,67672.2,67713.1,551.146],[1730087400000,67713.0,67733.7,67670.0,67690.5,449.05],[1730087700000,67690.6,67713.2,67676.4,67698.1,278.623],[1730088000000,67698.1,67726.3,67650.4,67703.9,606.598],[1730088300000,67704.0,67772.6,67704.0,67759.5,336.184],[1730088600000,67759.5,67775.7,67732.1,67770.1,105.437],[1730088900000,67770.0,67777.0,67715.8,67768.4,197.871],[1730089200000,67768.3,67768.4,67660.7,67660.7,268.412],[1730089500000,67660.8,67679.9,67606.0,67647.9,827.847],[1730089800000,67648.0,67688.3,67626.2,67644.7,238.153],[1730090100000,67644.6,67672.5,67623.8,67661.8,172.91],[1730090400000,67661.8,67664.7,67625.1,67649.5,190.778],[1730090700000,67649.5,67719.9,67647.6,67714.5,263.474],[1730091000000,67714.5,67744.5,67714.5,67744.5,192.667],[1730091300000,67744.5,67756.4,67715.9,67724.6,163.09],[1730091600000,67724.5,67724.5,67684.2,67710.0,111.03],[1730091900000,67710.0,67733.4,67686.9,67733.3,78.652],[1730092200000,67733.3,67733.4,67677.0,67681.6,148.325],[1730092500000,67681.5,67720.5,67677.1,67686.9,124.824],[1730092800000,67686.9,67733.1,67682.6,67695.4,131.734],[1730093100000,67695.4,67714.5,67682.7,67682.7,186.267],[1730093400000,67682.7,67682.8,67584.2,67625.7,735.163],[1730093700000,67625.6,67766.9,67625.6,67732.0,491.836],[1730094000000,67731.8,67763.1,67723.8,67740.8,148.526],[1730094300000,67740.8,67813.0,67732.7,67813.0,374.455],[1730094600000,67812.9,67940.8,67810.1,67910.8,760.097],[1730094900000,67910.8,67910.8,67872.3,67887.5,334.992],[1730095200000,67887.5,67921.7,67846.4,67905.8,446.598],[1730095500000,67905.7,67905.8,67852.1,67858.7,343.915],[1730095800000,67858.6,67881.4,67826.0,67829.8,224.538],[1730096100000,67829.8,67879.1,67829.7,67863.5,177.241],[1730096400000,67863.5,67863.5,67826.0,67840.2,199.592],[1730096700000,67840.2,67841.7,67781.1,67811.1,182.411],[1730097000000,67811.2,67826.9,67775.0,67813.1,142.306],[1730097300000,67813.1,67863.4,67813.1,67853.7,148.973],[1730097600000,67853.6,67879.8,67850.0,67869.1,166.1],[1730097900000,67869.1,67925.0,67869.1,67894.5,351.12],[1730098200000,67894.6,67909.0,67877.1,67892.7,199.052],[1730098500000,67892.7,67935.2,67892.6,67935.1,262.576],[1730098800000,67935.2,68075.1,67935.2,68013.8,1231.21],[1730099100000,68013.8,68202.7,68000.0,68202.6,1066.692],[1730099400000,68202.6,68445.0,68175.0,68424.9,4325.804],[1730099700000,68424.9,68599.9,68353.5,68534.1,3609.988],[1730100000000,68534.0,68644.1,68516.7,68631.4,2653.828],[1730100300000,68631.4,68666.0,68566.1,68582.1,2240.334],[1730100600000,68582.1,68644.0,68436.6,68455.9,1566.768],[1730100900000,68455.8,68617.9,68455.8,68506.6,1385.336],[1730101200000,68506.6,68557.3,68397.3,68457.8,1045.726],[1730101500000,68457.9,68489.4,68342.5,68473.6,1166.506],[1730101800000,68473.5,68500.0,68435.9,68466.5,479.545],[1730102100000,68466.6,68466.6,68393.4,68395.2,392.689],[1730102400000,68395.3,68479.2,68395.2,68468.4,1096.886],[1730102700000,68468.5,68480.0,68400.0,68423.9,548.942],[1730103000000,68423.9,68513.1,68414.4,68513.1,446.552],[1730103300000,68513.1,68579.8,68456.5,68456.5,647.029],[1730103600000,68456.6,68472.3,68405.0,68405.0,533.072],[1730103900000,68405.1,68472.3,68400.0,68430.0,366.702],[1730104200000,68430.0,68432.0,68351.0,68371.9,640.804],[1730104500000,68371.9,68380.0,68317.4,68323.4,542.753],[1730104800000,68323.4,68346.4,68308.5,68338.8,538.284],[1730105100000,68338.7,68398.4,68306.9,68398.3,522.674],[1730105400000,68398.4,68398.4,68303.2,68306.4,331.141],[1730105700000,68306.5,68320.0,68303.0,68305.0,342.514],[1730106000000,68305.0,68346.8,68255.0,68306.0,879.737],[1730106300000,68305.9,68388.0,68299.7,68387.9,432.945],[1730106600000,68388.0,68450.0,68361.0,68381.1,532.316],[1730106900000,68381.1,68387.7,68322.5,68326.9,206.197],[1730107200000,68326.9,68344.4,68258.7,68258.8,452.017],[1730107500000,68258.8,68288.3,68254.0,68275.5,307.529],[1730107800000,68275.6,68275.6,68207.4,68211.6,650.364],[1730108100000,68211.6,68267.6,68211.6,68267.6,241.602],[1730108400000,68267.6,68321.2,68249.9,68314.2,342.147],[1730108700000,68314.3,68387.6,68309.4,68387.5,440.439],[1730109000000,68387.6,68548.7,68387.5,68524.7,1641.918],[1730109300000,68524.7,68597.6,68491.8,68548.2,1216.895],[1730109600000,68548.3,68609.3,68521.3,68600.0,1055.133],[1730109900000,68600.1,68620.0,68564.4,68615.3,689.264],[1730110200000,68615.3,68620.2,68555.0,68563.4,943.647],[1730110500000,68563.4,68620.0,68543.0,68610.1,493.823],[1730110800000,68610.2,68620.4,68577.3,68620.4,664.773],[1730111100000,68620.3,68727.8,68595.9,68718.5,2032.933],[1730111400000,68718.5,68742.0,68677.2,68742.0,1089.167],[1730111700000,68741.9,68808.3,68739.6,68792.1,1547.326],[1730112000000,68792.1,68820.9,68709.1,68715.9,1151.274],[1730112300000,68716.0,68716.0,68636.7,68671.9,839.069],[1730112600000,68672.0,68672.5,68621.0,68640.9,422.059],[1730112900000,68640.8,68669.7,68589.0,68600.9,692.702],[1730113200000,68600.9,68621.0,68453.3,68485.9,1705.981],[1730113500000,68485.9,68610.3,68485.9,68589.6,574.187],[1730113800000,68589.6,68646.4,68589.6,68635.3,489.163],[1730114100000,68635.4,68635.4,68582.9,68586.8,327.844],[1730114400000,68586.9,68671.8,68545.9,68669.4,370.612],[1730114700000,68669.4,68735.2,68669.3,68710.2,521.871],[1730115000000,68710.2,68743.1,68675.2,68743.1,303.468],[1730115300000,68743.0,68743.1,68619.6,68654.0,362.776],[1730115600000,68654.1,68688.8,68648.9,68671.0,176.834],[1730115900000,68671.1,68707.0,68642.2,68667.6,251.552],[1730116200000,68667.7,68717.4,68667.6,68706.5,322.355],[1730116500000,68706.6,68734.0,68678.0,68731.1,626.849],[1730116800000,68731.1,68767.0,68689.6,68729.0,562.034],[1730117100000,68729.0,68837.2,68581.9,68640.0,1709.638],[1730117400000,68640.1,68659.0,68550.0,68652.9,784.635],[1730117700000,68652.9,68815.0,68652.8,68729.6,696.381],[1730118000000,68729.6,68871.6,68719.2,68843.2,1568.641],[1730118300000,68843.2,68926.0,68839.8,68898.1,2451.644],[1730118600000,68898.1,68998.3,68846.1,68998.0,1704.278],[1730118900000,68997.9,69046.1,68770.6,68860.0,2768.263],[1730119200000,68859.9,68978.8,68850.4,68934.7,1197.537],[1730119500000,68934.7,68978.7,68858.8,68858.8,767.049],[1730119800000,68858.9,68925.0,68793.9,68799.8,1203.236],[1730120100000,68799.8,69046.0,68795.5,68881.0,3354.932],[1730120400000,68881.1,69024.8,68836.5,68858.7,1372.782],[1730120700000,68858.7,68968.8,68833.0,68963.7,776.312],[1730121000000,68963.6,69028.8,68958.7,69005.9,725.543],[1730121300000,69005.8,69090.0,68988.0,68988.0,1460.051],[1730121600000,68988.0,69011.0,68898.8,68995.0,791.198],[1730121900000,68994.9,69017.9,68928.1,68938.0,694.656],[1730122200000,68937.9,69088.0,68860.8,69002.5,1672.916],[1730122500000,69002.5,69039.0,68736.0,68921.0,2017.204],[1730122800000,68921.9,69198.9,68906.4,69037.8,3584.486],[1730123100000,69037.8,69272.1,69015.7,69247.4,4906.799],[1730123400000,69247.5,69253.6,68860.2,68963.5,3367.269],[1730123700000,68963.5,68985.3,68762.3,68788.3,2334.392],[1730124000000,68788.5,68846.7,68656.3,68719.8,3328.519],[1730124300000,68719.8,69066.6,68719.7,68918.7,2446.102],[1730124600000,68918.8,69007.2,68863.8,69007.2,1123.896],[1730124900000,69007.2,69040.0,68800.0,68851.5,1502.085],[1730125200000,68851.4,68982.6,68835.0,68879.9,836.992],[1730125500000,68880.0,68900.0,68760.0,68776.1,1052.886],[1730125800000,68776.0,68890.0,68620.0,68739.6,2098.274],[1730126100000,68739.6,68900.5,68638.8,68807.7,2128.448],[1730126400000,68807.8,68910.0,68787.8,68910.0,781.298],[1730126700000,68909.9,68998.0,68902.3,68989.9,757.816],[1730127000000,68989.8,68997.9,68894.9,68908.3,678.561],[1730127300000,68908.4,68946.5,68779.2,68808.5,694.824],[1730127600000,68808.5,68823.8,68585.1,68702.4,2384.309],[1730127900000,68702.3,68740.5,68598.1,68626.8,1051.876],[1730128200000,68626.9,68720.0,68597.6,68662.5,811.437],[1730128500000,68662.5,68705.2,68563.7,68564.0,747.064],[1730128800000,68563.9,68603.8,68479.1,68563.0,1709.064],[1730129100000,68563.0,68563.0,68480.9,68500.8,803.621],[1730129400000,68500.9,68592.0,68390.6,68508.1,1730.752],[1730129700000,68508.1,68575.4,68411.3,68557.6,971.581],[1730130000000,68557.5,68650.8,68550.0,68567.9,1005.948],[1730130300000,68568.0,68700.0,68537.9,68689.8,1075.093],[1730130600000,68689.8,68700.0,68554.2,68554.2,435.625],[1730130900000,68554.3,68576.5,68428.9,68459.1,906.068],[1730131200000,68459.1,68588.5,68424.0,68511.1,1072.05],[1730131500000,68511.0,68666.8,68487.1,68665.1,735.817],[1730131800000,68665.1,68777.0,68659.6,68742.0,1327.839],[1730132100000,68742.0,68851.0,68740.0,68839.9,1400.011],[1730132400000,68839.8,68865.5,68817.1,68834.1,289.952],[1730132700000,68834.1,68834.1,68834.1,68834.1,0.0],[1730133000000,68834.1,68834.1,68834.1,68834.1,0.0],[1730133300000,68834.2,68834.2,68465.9,68500.0,2047.05],[1730133600000,68499.9,68900.0,68499.9,68891.3,1886.264],[1730133900000,68891.3,68968.8,68722.0,68802.5,1454.347],[1730134200000,68802.5,68819.0,68706.1,68796.2,659.887],[1730134500000,68796.1,68811.0,68673.0,68673.0,512.863],[1730134800000,68673.0,68741.8,68580.0,68617.5,763.082],[1730135100000,68617.5,68745.5,68476.7,68740.0,1398.248],[1730135400000,68740.1,68907.3,68663.6,68880.8,1787.301],[1730135700000,68880.7,68924.5,68842.4,68892.7,1243.529],[1730136000000,68892.8,68900.0,68810.4,68875.7,680.232],[1730136300000,68875.7,68924.5,68785.0,68924.5,643.235],[1730136600000,68924.5,69130.0,68924.4,69083.4,2955.656],[1730136900000,69083.4,69176.9,69068.0,69148.1,1661.692],[1730137200000,69148.1,69187.0,69095.5,69157.5,933.744],[1730137500000,69157.5,69159.2,68960.0,68991.1,1684.634],[1730137800000,68991.1,69019.6,68931.3,69001.8,847.85],[1730138100000,69001.9,69001.9,68912.3,68949.0,395.455],[1730138400000,68949.0,69003.4,68899.0,68944.6,513.637],[1730138700000,68944.6,69156.7,68903.3,69138.3,1167.508],[1730139000000,69138.2,69215.2,69116.6,69133.7,1251.981],[1730139300000,69133.8,69153.5,69075.6,69089.1,460.718],[1730139600000,69089.2,69089.2,68850.0,68868.3,1244.469],[1730139900000,68868.4,68988.0,68840.4,68884.9,640.677],[1730140200000,68884.8,68937.4,68840.3,68846.4,588.134],[1730140500000,68846.4,68971.9,68840.0,68964.3,403.685],[1730140800000,68964.3,68973.7,68866.7,68905.7,380.095],[1730141100000,68905.7,68952.1,68812.2,68930.5,673.249],[1730141400000,68930.6,69099.0,68902.9,69073.8,543.199],[1730141700000,69073.9,69209.0,69037.4,69173.0,1173.953],[1730142000000,69173.1,69378.6,69114.8,69344.0,4105.55],[1730142300000,69344.0,69500.0,69344.0,69381.6,4612.406],[1730142600000,69381.7,69636.6,69249.6,69589.6,4725.943],[1730142900000,69589.6,69760.8,69550.0,69689.9,4269.533],[1730143200000,69689.9,69902.4,69639.6,69870.1,6868.579],[1730143500000,69870.0,69888.0,69666.8,69790.5,2169.742],[1730143800000,69790.6,69888.6,69505.5,69507.8,3451.951],[1730144100000,69507.8,69720.0,69483.5,69627.1,1668.441],[1730144400000,69627.1,69757.3,69605.9,69739.9,967.705],[1730144700000,69739.9,69777.0,69557.8,69633.6,1045.607],[1730145000000,69633.6,69642.2,69555.5,69602.5,649.546],[1730145300000,69602.4,69602.4,69444.0,69566.1,1081.629],[1730145600000,69605.8,69691.1,69525.3,69552.0,1097.954],[1730145900000,69551.9,69583.6,69430.7,69439.1,808.677],[1730146200000,69439.1,69538.7,69429.0,69531.0,648.144],[1730146500000,69531.1,69590.0,69511.5,69590.0,233.266],[1730146800000,69563.6,69563.6,69491.0,69515.3,423.554],[1730147100000,69515.4,69515.4,69389.0,69404.1,901.135],[1730147400000,69404.2,69515.5,69404.1,69484.0,412.877],[1730147700000,69484.1,69520.7,69422.9,69471.6,360.335],[1730148000000,69471.6,69535.0,69450.1,69503.9,356.848],[1730148300000,69504.0,69509.3,69500.0,69500.0,9.646],[1730148600000,69469.9,69499.9,69431.0,69459.6,201.841],[1730148900000,69459.6,69624.7,69453.3,69623.0,479.971],[1730149200000,69623.0,69698.3,69603.1,69635.3,615.883],[1730149500000,69635.4,69733.0,69633.1,69733.0,313.073],[1730149800000,69733.0,69766.2,69638.3,69650.0,466.334],[1730150100000,69650.1,69729.8,69609.9,69623.3,501.21],[1730150400000,69623.4,69623.4,69509.7,69512.4,361.605],[1730150700000,69512.3,69573.0,69480.3,69559.2,468.399],[1730151000000,69559.1,69650.0,69559.1,69626.2,364.647],[1730151300000,69626.2,69689.0,69626.2,69688.9,463.353],[1730151600000,69689.0,69776.8,69651.2,69655.1,744.388],[1730151900000,69655.1,69772.7,69655.0,69760.2,437.548],[1730152200000,69760.1,69769.9,69706.1,69739.6,311.503],[1730152500000,69739.7,69770.2,69730.5,69770.2,307.05],[1730152800000,69770.1,69886.8,69770.1,69873.9,1409.986],[1730153100000,69873.9,70331.0,69862.7,70120.1,9207.808],[1730153400000,70120.1,70242.0,69942.5,70011.9,2587.085],[1730153700000,70011.9,70067.2,69851.1,69853.4,1653.794],[1730154000000,69853.3,70036.1,69851.1,69955.5,1051.128],[1730154300000,69955.0,69994.5,69888.3,69888.4,615.443],[1730154600000,69888.3,69963.8,69888.0,69911.5,531.539],[1730154900000,69911.4,69958.0,69801.6,69854.7,950.333],[1730155200000,69854.7,69935.9,69780.4,69793.4,772.311],[1730155500000,69793.4,69915.0,69769.7,69814.5,738.422],[1730155800000,69814.4,69855.0,69796.3,69828.6,456.386],[1730156100000,69828.4,69943.4,69807.2,69941.2,551.978],[1730156400000,69941.1,70059.0,69921.2,70056.7,1076.919],[1730156700000,70056.6,70132.3,69981.1,70077.4,1279.371],[1730157000000,70077.4,70097.5,69898.0,69903.1,776.7],[1730157300000,69903.0,69990.8,69898.5,69908.0,450.043],[1730157600000,69908.1,69913.6,69807.5,69829.1,639.933],[1730157900000,69829.1,69831.0,69700.0,69789.1,886.339],[1730158200000,69789.2,69834.8,69789.2,69832.5,319.694],[1730158500000,69832.4,69917.1,69832.4,69917.1,407.407],[1730158800000,69917.0,69930.0,69839.3,69845.6,269.589],[1730159100000,69845.6,69916.0,69826.4,69880.7,447.673],[1730159400000,69880.7,69882.9,69814.8,69867.1,211.614],[1730159700000,69867.2,69940.0,69867.1,69940.0,258.35],[1730160000000,69939.9,69998.4,69838.0,69846.5,961.368],[1730160300000,69846.4,69846.5,69749.0,69775.6,380.447],[1730160600000,69775.5,69863.0,69733.0,69834.5,438.23],[1730160900000,69834.5,69935.4,69820.0,69820.0,449.449],[1730161200000,69820.0,69861.2,69811.3,69828.7,235.095],[1730161500000,69828.7,69863.5,69779.0,69829.9,331.716],[1730161800000,69830.0,69830.0,69738.0,69782.5,454.17],[1730162100000,69782.4,69946.6,69761.1,69926.7,483.619],[1730162400000,69926.6,69928.8,69762.0,69763.1,378.069],[1730162700000,69763.1,69850.0,69763.0,69830.9,251.463],[1730163000000,69830.9,69990.0,69826.4,69957.3,706.739],[1730163300000,69957.3,69995.0,69930.1,69939.5,485.738],[1730163600000,69939.5,69970.0,69810.8,69908.7,542.696],[1730163900000,69908.6,69955.0,69872.3,69886.0,444.114],[1730164200000,69885.9,69908.2,69825.0,69856.8,248.215],[1730164500000,69856.8,69908.4,69823.0,69885.3,223.748],[1730164800000,69885.3,69987.4,69860.2,69971.8,335.453],[1730165100000,69971.8,69992.1,69831.8,69890.9,530.262],[1730165400000,69890.9,69911.4,69867.5,69903.0,207.392],[1730165700000,69903.1,69985.7,69855.0,69898.5,526.061],[1730166000000,69898.5,69946.7,69889.6,69946.6,217.3],[1730166300000,69946.6,70200.0,69906.0,70058.9,1909.293],[1730166600000,70058.8,70088.0,69964.8,70088.0,676.617],[1730166900000,70087.9,70399.4,70087.9,70287.0,3091.907],[1730167200000,70286.9,70469.5,70198.1,70316.8,2436.204],[1730167500000,70316.9,70652.0,70316.9,70612.0,4404.959],[1730167800000,70612.0,71075.0,70612.0,71020.6,8259.269],[1730168100000,71020.6,71200.0,70804.7,71008.0,5658.382],[1730168400000,71007.9,71607.0,71000.3,71536.1,10054.114],[1730168700000,71536.0,71556.0,71298.0,71356.1,2657.769],[1730169000000,71356.1,71499.9,71280.5,71341.2,2525.356],[1730169300000,71341.3,71389.0,71208.0,71268.3,2474.155],[1730169600000,71268.4,71410.5,71255.6,71358.0,1155.448],[1730169900000,71357.9,71420.4,71085.6,71220.8,2717.709],[1730170200000,71220.9,71300.1,71121.0,71237.9,2039.421],[1730170500000,71237.9,71298.0,71123.5,71173.9,1255.314],[1730170800000,71173.8,71361.2,71173.8,71310.0,1226.622],[1730171100000,71309.9,71354.5,71279.9,71300.7,764.243],[1730171400000,71300.6,71409.0,71285.5,71317.3,919.892],[1730171700000,71317.3,71359.1,71306.8,71346.1,290.041],[1730172000000,71346.1,71357.3,71190.0,71198.7,682.203],[1730172300000,71198.6,71255.8,71146.3,71183.2,918.795],[1730172600000,71183.2,71286.0,71153.1,71191.7,541.632],[1730172900000,71191.7,71191.8,71073.8,71100.1,1013.54],[1730173200000,71100.0,71114.4,70999.9,71025.5,1373.941],[1730173500000,71025.5,71049.8,70890.6,70898.0,1441.885],[1730173800000,70898.0,70954.0,70870.2,70934.9,1033.582],[1730174100000,70935.0,70968.0,70902.7,70927.5,616.269],[1730174400000,70927.4,70968.0,70906.1,70909.6,616.565],[1730174700000,70909.6,71036.0,70907.7,70984.5,946.614],[1730175000000,70984.5,71106.6,70984.4,71060.8,1087.554],[1730175300000,71060.8,71114.4,71060.8,71105.0,430.13],[1730175600000,71105.0,71123.4,71067.9,71080.0,484.194],[1730175900000,71080.0,71100.0,71054.2,71086.9,308.836],[1730176200000,71086.9,71119.2,70969.6,70971.6,699.038],[1730176500000,70971.6,71066.2,70960.0,71062.8,521.316],[1730176800000,71062.8,71094.0,70979.3,70999.8,386.66],[1730177100000,70999.9,71071.3,70996.1,70996.1,313.427],[1730177400000,70996.2,71008.6,70978.5,70998.1,230.76],[1730177700000,70998.2,71067.8,70998.1,71062.6,386.843],[1730178000000,71062.5,71088.7,71014.1,71032.4,482.804],[1730178300000,71032.4,71056.5,71000.0,71003.8,349.075],[1730178600000,71003.8,71029.9,70967.2,71000.0,397.305],[1730178900000,70999.9,71013.4,70880.3,70891.9,573.061],[1730179200000,70892.0,70937.6,70881.5,70881.5,1170.202],[1730179500000,70881.5,70955.6,70881.2,70896.1,347.755],[1730179800000,70896.1,70950.0,70882.7,70922.0,247.302],[1730180100000,70921.9,70936.1,70911.5,70932.5,225.723],[1730180400000,70932.5,70966.7,70916.1,70930.3,293.985],[1730180700000,70930.3,71056.2,70930.2,71035.9,553.084],[1730181000000,71035.9,71066.0,71002.3,71047.6,314.166],[1730181300000,71047.6,71066.0,71000.2,71010.9,293.832],[1730181600000,71010.8,71120.1,70983.1,71118.1,690.238],[1730181900000,71118.0,71183.1,71102.9,71176.3,1204.218],[1730182200000,71176.3,71224.0,71149.4,71170.1,582.862],[1730182500000,71170.1,71209.9,71130.0,71130.0,375.577],[1730182800000,71130.0,71131.9,71079.7,71100.2,439.945],[1730183100000,71100.3,71107.4,71024.0,71076.1,477.951],[1730183400000,71076.1,71144.3,71070.2,71113.7,279.254],[1730183700000,71113.8,71183.4,71084.0,71183.4,326.529],[1730184000000,71183.3,71222.0,71135.2,71188.6,849.682],[1730184300000,71188.5,71343.9,71137.5,71213.6,1673.468],[1730184600000,71213.5,71274.8,71193.0,71230.6,588.589],[1730184900000,71230.6,71250.0,71214.0,71226.6,419.188],[1730185200000,71226.6,71250.0,71113.6,71142.3,756.468],[1730185500000,71142.2,71152.9,71100.0,71114.0,401.289],[1730185800000,71114.0,71123.1,70915.2,70938.7,1564.369],[1730186100000,70938.7,70992.8,70938.7,70976.6,521.77],[1730186400000,70976.5,71029.2,70976.5,70999.9,420.468],[1730186700000,70999.8,71079.0,70999.8,71019.4,388.733],[1730187000000,71019.3,71076.9,70993.0,71000.0,294.63],[1730187300000,71000.0,71007.2,70934.0,70937.6,590.774],[1730187600000,70937.5,70968.0,70855.5,70915.9,900.863],[1730187900000,70915.8,70949.9,70803.0,70944.0,1044.296],[1730188200000,70944.0,70972.5,70936.3,70972.4,297.827],[1730188500000,70972.4,71004.2,70934.9,71004.2,325.378],[1730188800000,71004.1,71068.0,70994.0,71000.0,612.879],[1730189100000,71000.0,71015.0,70960.0,70996.5,360.933],[1730189400000,70996.5,71030.0,70996.5,71019.7,176.44],[1730189700000,71019.7,71046.5,71002.4,71023.7,177.858],[1730190000000,71023.7,71050.0,70974.4,71023.5,277.99],[1730190300000,71023.4,71100.0,70993.0,71096.3,278.272],[1730190600000,71096.2,71138.9,71089.0,71112.5,515.393],[1730190900000,71112.5,71123.6,71092.0,71116.2,230.909],[1730191200000,71116.1,71208.7,71116.1,71207.4,882.778],[1730191500000,71207.0,71207.0,71136.9,71142.9,316.381],[1730191800000,71142.9,71150.6,71109.5,71134.9,216.756],[1730192100000,71135.0,71160.0,71076.6,71122.1,706.182],[1730192400000,71122.1,71175.0,71100.7,71125.2,434.929],[1730192700000,71125.2,71203.5,71123.5,71202.4,315.744],[1730193000000,71202.4,71251.6,71193.6,71244.0,765.926],[1730193300000,71244.0,71295.0,71236.4,71289.0,455.398],[1730193600000,71288.9,71292.8,71226.6,71271.8,389.228],[1730193900000,71271.8,71332.8,71271.8,71316.8,686.403],[1730194200000,71316.8,71319.4,71255.0,71255.0,401.639],[1730194500000,71255.0,71255.1,71217.1,71234.8,380.147],[1730194800000,71234.8,71237.4,71187.5,71204.7,367.621],[1730195100000,71204.6,71229.8,71179.1,71179.9,321.027],[1730195400000,71180.0,71195.6,71133.8,71195.6,622.617],[1730195700000,71195.6,71280.0,71193.6,71280.0,487.122],[1730196000000,71280.0,71326.4,71263.3,71302.5,416.78],[1730196300000,71302.5,71302.6,71229.0,71249.9,337.204],[1730196600000,71250.0,71250.0,71159.7,71159.8,319.097],[1730196900000,71159.8,71185.9,71130.0,71168.9,384.992],[1730197200000,71169.0,71220.6,71118.8,71180.7,402.262],[1730197500000,71180.7,71205.0,71123.6,71134.4,254.485],[1730197800000,71134.4,71151.0,71086.5,71091.9,431.149],[1730198100000,71092.0,71177.6,71049.6,71169.9,450.583],[1730198400000,71169.9,71272.0,71166.0,71261.5,518.276],[1730198700000,71261.6,71262.0,71197.1,71200.5,292.719],[1730199000000,71200.5,71203.7,71159.7,71181.2,251.282],[1730199300000,71181.2,71181.3,71142.1,71146.6,248.609],[1730199600000,71146.5,71180.0,71123.5,71177.7,176.451],[1730199900000,71177.8,71249.9,71167.2,71221.0,353.128],[1730200200000,71220.9,71240.0,71201.0,71240.0,209.49],[1730200500000,71239.9,71261.3,71220.0,71242.8,274.122],[1730200800000,71242.7,71283.7,71242.7,71275.9,442.173],[1730201100000,71275.9,71296.4,71214.2,71296.4,426.21],[1730201400000,71296.3,71480.0,71267.6,71459.6,3343.047],[1730201700000,71459.6,71519.0,71384.1,71484.9,3718.715],[1730202000000,71484.9,71580.0,71440.8,71521.2,1346.604],[1730202300000,71521.2,71541.7,71417.1,71535.0,1057.528],[1730202600000,71535.0,71535.1,71437.8,71459.0,618.0],[1730202900000,71459.0,71459.1,71418.2,71440.1,385.027],[1730203200000,71440.0,71440.1,71372.1,71427.4,606.186],[1730203500000,71427.4,71491.0,71421.8,71425.8,766.65],[1730203800000,71425.7,71425.8,71150.0,71206.8,3192.431],[1730204100000,71206.8,71284.1,71189.7,71272.9,732.547],[1730204400000,71272.9,71272.9,71175.0,71228.5,409.527],[1730204700000,71228.4,71228.9,71170.1,71226.7,370.442],[1730205000000,71226.6,71281.0,71173.5,71235.8,423.562],[1730205300000,71235.7,71288.0,71193.3,71213.0,317.142],[1730205600000,71213.0,71271.1,71189.3,71271.1,321.905],[1730205900000,71271.1,71271.1,71170.1,71172.7,488.525],[1730206200000,71172.7,71174.6,71091.5,71139.0,887.367],[1730206500000,71138.9,71191.8,71090.0,71093.8,524.622],[1730206800000,71093.8,71154.5,71078.8,71113.1,711.196],[1730207100000,71113.0,71144.4,71097.3,71112.0,366.024],[1730207400000,71112.0,71162.1,71072.7,71154.3,383.561],[1730207700000,71154.2,71183.4,71138.7,71183.4,211.962],[1730208000000,71183.4,71238.3,71172.9,71199.9,396.057],[1730208300000,71200.0,71213.6,71174.0,71200.1,249.005],[1730208600000,71200.1,71200.1,70900.0,70925.9,3393.683],[1730208900000,70925.9,71471.2,70913.5,71369.2,5471.804],[1730209200000,71369.2,71543.1,71310.6,71496.4,2260.758],[1730209500000,71496.5,71568.2,71330.4,71411.5,1875.362],[1730209800000,71411.1,71732.2,71408.2,71626.1,5073.282],[1730210100000,71626.0,71821.6,71576.7,71781.6,5457.39],[1730210400000,71781.5,71979.5,71686.3,71850.0,5250.412],[1730210700000,71850.0,71850.1,71465.0,71547.4,4324.93],[1730211000000,71547.4,71733.6,71500.0,71575.1,1991.908],[1730211300000,71575.0,71665.6,71469.3,71482.0,1584.291],[1730211600000,71482.1,71614.8,71285.0,71613.9,3742.642],[1730211900000,71613.8,71748.0,71502.7,71566.5,1711.741],[1730212200000,71566.5,71774.5,71498.5,71739.5,1093.357],[1730212500000,71739.4,71866.6,71682.9,71792.5,1942.578],[1730212800000,71792.6,71887.7,71571.4,71790.5,3081.785],[1730213100000,71790.5,71900.0,71726.0,71862.8,1919.435],[1730213400000,71862.7,71950.0,71858.1,71899.9,1753.408],[1730213700000,71899.9,71931.6,71816.5,71846.7,1085.764],[1730214000000,71846.6,71870.1,71679.6,71756.6,1424.078],[1730214300000,71756.5,71816.5,71700.0,71702.9,671.899],[1730214600000,71702.9,71869.4,71629.0,71845.3,1592.442],[1730214900000,71845.3,71979.0,71727.6,71823.0,2379.679],[1730215200000,71823.1,72000.0,71796.0,71932.5,2834.947],[1730215500000,71932.6,72103.4,71855.7,71907.3,5638.658],[1730215800000,71907.4,71962.7,71724.1,71763.4,2167.53],[1730216100000,71763.3,71844.5,71699.6,71823.1,2123.823],[1730216400000,71823.5,72265.1,71819.0,72178.1,5327.002],[1730216700000,72178.0,72416.2,72137.9,72331.9,6929.441],[1730217000000,72331.9,72490.0,72140.0,72338.8,4544.942],[1730217300000,72338.9,72399.3,72283.6,72374.9,1836.601],[1730217600000,72374.9,72525.4,72328.6,72403.8,4888.005],[1730217900000,72403.8,72498.0,72364.6,72485.6,1443.395],[1730218200000,72485.6,72665.9,72390.4,72427.7,4930.581],[1730218500000,72427.8,72699.9,72422.0,72564.9,4163.619],[1730218800000,72564.8,72798.9,72481.3,72616.3,3480.151],[1730219100000,72616.3,72730.5,72562.8,72677.8,1662.75],[1730219400000,72677.9,72688.0,72483.8,72513.9,1662.001],[1730219700000,72514.0,72603.8,72484.0,72536.5,1226.989],[1730220000000,72536.5,72674.7,72509.9,72674.7,929.344],[1730220300000,72674.6,72874.0,72641.0,72724.4,3398.813],[1730220600000,72724.3,72920.0,72692.0,72763.5,2800.357],[1730220900000,72763.5,72789.9,72633.6,72719.9,1426.869],[1730221200000,72719.9,72964.8,72719.9,72837.0,2720.51],[1730221500000,72837.0,72916.1,72700.0,72700.0,1771.39],[1730221800000,72700.0,72739.7,72634.6,72727.2,1200.541],[1730222100000,72727.3,72833.2,72702.1,72805.3,988.64],[1730222400000,72805.2,72820.0,72702.5,72811.2,708.615],[1730222700000,72811.2,72954.9,72811.1,72894.5,1863.825],[1730223000000,72894.5,72972.0,72883.0,72939.9,1481.185],[1730223300000,72939.8,72965.6,72801.1,72886.6,1313.553],[1730223600000,72886.7,72886.7,72677.0,72693.9,1218.968],[1730223900000,72694.0,72710.6,72500.0,72571.5,3045.398],[1730224200000,72571.5,72724.8,72522.3,72684.9,1636.209],[1730224500000,72684.9,72816.3,72651.4,72700.8,946.207],[1730224800000,72700.8,72809.6,72695.0,72765.4,709.209],[1730225100000,72765.3,72776.1,72665.0,72711.6,583.004],[1730225400000,72711.6,72827.1,72711.6,72776.2,538.273],[1730225700000,72776.2,72904.2,72643.4,72884.2,1137.464],[1730226000000,72884.2,72987.9,72873.9,72970.6,2033.127],[1730226300000,72970.5,72970.6,72811.7,72825.7,1240.396],[1730226600000,72825.6,72900.0,72800.8,72899.3,787.162],[1730226900000,72899.3,73038.4,72889.6,72973.0,2863.879],[1730227200000,72972.9,73150.0,72896.5,72921.1,3577.576],[1730227500000,72921.0,73087.5,72881.6,73030.1,1217.286],[1730227800000,73030.0,73278.9,73010.8,73230.3,2616.278],[1730228100000,73230.4,73262.1,73130.0,73168.4,1755.162],[1730228400000,73168.3,73517.5,73168.3,73279.9,7689.576],[1730228700000,73279.9,73575.9,73207.0,73483.3,3041.096],[1730229000000,73483.4,73660.0,73432.1,73573.1,4009.081],[1730229300000,73573.1,73591.1,73255.0,73281.4,3130.405],[1730229600000,73281.5,73285.7,72685.3,72950.1,6613.203],[1730229900000,72950.0,73145.5,72782.5,72856.0,2281.125],[1730230200000,72856.0,72919.8,72555.3,72693.6,3393.58],[1730230500000,72693.6,72987.5,72678.2,72802.0,3468.799],[1730230800000,72802.0,72849.8,72620.0,72662.2,1879.515],[1730231100000,72662.2,72810.5,72547.0,72643.1,1594.683],[1730231400000,72643.0,72913.6,72586.8,72905.3,1231.323],[1730231700000,72905.9,72949.2,72479.5,72528.6,2768.393],[1730232000000,72534.6,72659.4,72333.0,72357.9,4359.885],[1730232300000,72357.9,72455.6,72295.0,72308.0,2036.85],[1730232600000,72308.1,72508.7,72215.6,72450.7,2126.425],[1730232900000,72450.6,72476.0,72256.1,72301.8,873.661],[1730233200000,72301.8,72301.8,71950.0,71987.0,3598.662],[1730233500000,71987.1,72142.8,71889.0,72009.7,2757.093],[1730233800000,72009.7,72183.1,71871.1,72118.7,1982.289],[1730234100000,72118.7,72241.8,72011.1,72213.8,1144.341],[1730234400000,72213.9,72231.0,72118.3,72181.1,570.662],[1730234700000,72181.1,72378.5,72149.2,72369.5,1820.145],[1730235000000,72369.4,72429.7,72324.0,72366.0,980.933],[1730235300000,72366.0,72421.3,72302.3,72328.0,556.781],[1730235600000,72327.8,72367.7,72216.6,72340.6,611.526],[1730235900000,72340.7,72468.0,72312.5,72464.5,591.536],[1730236200000,72464.5,72496.2,72437.2,72486.8,449.414],[1730236500000,72486.7,72623.4,72411.2,72415.1,1426.926],[1730236800000,72415.1,72545.8,72405.0,72484.1,411.724],[1730237100000,72484.0,72499.9,72418.6,72421.6,218.221],[1730237400000,72421.6,72437.8,72338.4,72338.4,430.854],[1730237700000,72338.4,72370.1,72287.6,72321.7,549.026],[1730238000000,72321.8,72385.4,72306.1,72333.7,326.753],[1730238300000,72333.8,72344.0,72274.2,72293.4,402.417],[1730238600000,72293.4,72364.2,72285.7,72344.2,216.95],[1730238900000,72344.1,72344.2,72292.5,72300.0,158.16],[1730239200000,72300.1,72316.8,72225.5,72259.1,430.107],[1730239500000,72259.0,72390.8,72203.9,72374.6,657.905],[1730239800000,72374.5,72424.5,72354.4,72404.7,461.615],[1730240100000,72404.6,72409.4,72350.0,72398.6,284.133],[1730240400000,72398.6,72527.7,72310.3,72310.3,738.916],[1730240700000,72310.2,72410.0,72292.0,72385.9,272.632],[1730241000000,72386.0,72638.7,72367.0,72596.7,1047.092],[1730241300000,72596.7,72621.5,72572.6,72621.5,423.231],[1730241600000,72621.4,72801.4,72589.2,72760.1,1205.336],[1730241900000,72760.1,72900.0,72737.6,72899.9,1335.37],[1730242200000,72899.9,72999.0,72850.0,72957.5,1345.844],[1730242500000,72957.5,72983.7,72641.4,72676.9,2013.69],[1730242800000,72676.8,72824.1,72642.5,72659.6,960.359],[1730243100000,72659.5,72669.2,72557.9,72640.8,675.709],[1730243400000,72640.7,72640.7,72515.7,72580.6,491.299],[1730243700000,72580.6,72648.6,72521.8,72532.4,502.972],[1730244000000,72532.5,72714.1,72532.4,72670.8,636.404],[1730244300000,72670.9,72737.5,72627.5,72641.1,360.297],[1730244600000,72641.1,72726.6,72609.4,72679.9,340.718],[1730244900000,72680.0,72756.1,72625.1,72756.1,386.439],[1730245200000,72756.1,72799.4,72677.3,72735.1,387.519],[1730245500000,72735.1,72738.3,72622.3,72637.7,363.331],[1730245800000,72637.7,72792.3,72629.8,72785.0,292.502],[1730246100000,72784.9,72799.2,72725.3,72739.5,292.605],[1730246400000,72739.5,72797.4,72652.3,72659.9,545.006],[1730246700000,72660.0,72663.0,72528.6,72530.8,654.441],[1730247000000,72530.8,72597.6,72510.3,72535.0,550.06],[1730247300000,72535.1,72535.1,72467.8,72470.1,844.439],[1730247600000,72470.1,72504.0,72434.3,72445.0,674.687],[1730247900000,72445.0,72501.0,72425.0,72457.0,419.609],[1730248200000,72456.9,72456.9,72283.8,72294.0,888.224],[1730248500000,72294.0,72388.7,72255.5,72361.0,810.327],[1730248800000,72361.1,72366.9,72253.0,72324.4,442.438],[1730249100000,72324.3,72378.4,72239.0,72279.1,657.245],[1730249400000,72279.2,72337.9,72133.5,72187.8,878.014],[1730249700000,72187.9,72313.6,72187.8,72305.0,870.167],[1730250000000,72304.9,72305.0,72063.6,72107.4,1324.773],[1730250300000,72107.3,72213.7,72058.6,72078.6,898.004],[1730250600000,72078.7,72187.9,72018.0,72138.2,806.285],[1730250900000,72138.2,72200.0,72030.9,72145.9,675.891],[1730251200000,72146.0,72183.5,72088.0,72088.1,460.673],[1730251500000,72088.0,72210.8,72052.0,72155.7,644.651],[1730251800000,72155.7,72381.2,72145.5,72356.8,910.261],[1730252100000,72356.8,72432.3,72313.1,72423.7,722.362],[1730252400000,72423.6,72433.8,72320.0,72324.9,384.357],[1730252700000,72325.0,72396.2,72263.3,72353.2,379.46],[1730253000000,72353.2,72418.8,72329.2,72385.9,307.35],[1730253300000,72385.9,72433.4,72358.6,72433.3,335.145],[1730253600000,72433.4,72639.9,72358.7,72586.2,1483.029],[1730253900000,72586.3,72657.1,72529.9,72553.5,1127.794],[1730254200000,72553.5,72610.8,72464.0,72568.8,688.012],[1730254500000,72568.7,72594.1,72495.1,72565.1,687.599],[1730254800000,72565.2,72582.0,72428.4,72428.4,320.648],[1730255100000,72428.4,72482.9,72384.0,72433.2,422.349],[1730255400000,72433.1,72545.1,72389.0,72505.2,382.658],[1730255700000,72505.3,72580.0,72468.2,72482.5,269.687],[1730256000000,72482.5,72521.1,72414.0,72426.9,250.169],[1730256300000,72427.0,72469.0,72423.7,72423.8,255.456],[1730256600000,72423.7,72451.9,72333.3,72362.9,429.584],[1730256900000,72362.9,72369.5,72345.0,72352.1,172.591],[1730257200000,72352.1,72426.0,72316.7,72334.2,641.157],[1730257500000,72334.1,72499.0,72334.1,72446.3,455.788],[1730257800000,72446.3,72459.8,72400.0,72410.0,192.846],[1730258100000,72410.0,72489.7,72404.5,72427.2,206.163],[1730258400000,72427.2,72434.6,72248.1,72277.8,619.989],[1730258700000,72277.7,72300.0,72240.0,72252.5,383.001],[1730259000000,72252.4,72286.0,72194.7,72262.1,1012.785],[1730259300000,72262.1,72294.9,72228.0,72231.1,368.899],[1730259600000,72231.1,72333.3,72228.0,72333.3,570.836],[1730259900000,72333.3,72345.8,72251.6,72253.0,237.931],[1730260200000,72252.9,72270.4,72183.4,72206.9,549.036],[1730260500000,72206.9,72277.9,72192.3,72249.9,329.383],[1730260800000,72249.9,72278.1,72194.9,72245.4,305.779],[1730261100000,72245.3,72293.5,72194.1,72260.9,335.807],[1730261400000,72261.0,72300.0,72250.5,72256.6,219.641],[1730261700000,72256.6,72256.6,72210.0,72225.1,204.608],[1730262000000,72225.1,72323.0,72225.0,72315.4,265.249],[1730262300000,72315.4,72378.5,72315.4,72338.6,369.668],[1730262600000,72338.5,72338.6,72287.5,72315.0,175.575],[1730262900000,72314.9,72329.3,72296.0,72319.5,209.182],[1730263200000,72319.4,72360.0,72288.0,72360.0,205.742],[1730263500000,72360.0,72360.0,72311.5,72320.0,167.168],[1730263800000,72320.0,72351.9,72294.5,72301.9,241.228],[1730264100000,72301.9,72305.5,72246.9,72294.2,201.334],[1730264400000,72294.2,72354.0,72283.4,72332.1,391.301],[1730264700000,72332.2,72400.0,72332.1,72378.1,385.244],[1730265000000,72378.0,72440.0,72375.3,72439.9,331.068],[1730265300000,72439.9,72440.0,72367.5,72423.1,392.007],[1730265600000,72423.0,72482.4,72422.9,72427.3,462.521],[1730265900000,72427.4,72517.3,72403.5,72504.1,499.19],[1730266200000,72504.0,72524.9,72460.6,72476.5,334.997],[1730266500000,72476.5,72508.1,72432.0,72499.7,524.578],[1730266800000,72499.6,72518.9,72472.4,72477.7,340.888],[1730267100000,72477.7,72483.9,72402.9,72402.9,420.639],[1730267400000,72402.9,72489.0,72383.8,72442.7,451.289],[1730267700000,72442.7,72520.0,72438.2,72516.3,342.109],[1730268000000,72516.4,72538.2,72495.6,72528.4,339.278],[1730268300000,72528.4,72588.0,72523.4,72581.3,584.399],[1730268600000,72581.3,72628.5,72534.6,72570.5,1031.041],[1730268900000,72570.4,72577.0,72369.2,72447.0,933.75],[1730269200000,72447.0,72461.1,72424.5,72434.0,371.232],[1730269500000,72434.0,72441.0,72400.0,72422.8,326.411],[1730269800000,72422.8,72450.0,72410.0,72417.4,205.296],[1730270100000,72417.3,72476.2,72417.3,72423.8,261.61],[1730270400000,72423.7,72432.0,72346.1,72354.1,474.348],[1730270700000,72354.1,72389.7,72350.0,72371.5,250.315],[1730271000000,72371.4,72371.5,72328.0,72328.0,239.966],[1730271300000,72328.1,72342.3,72310.0,72313.3,273.526],[1730271600000,72313.3,72368.5,72308.0,72341.2,300.425],[1730271900000,72341.3,72409.4,72340.0,72384.1,191.775],[1730272200000,72384.2,72448.0,72384.2,72430.5,323.974],[1730272500000,72430.5,72463.2,72400.0,72403.4,237.339],[1730272800000,72403.5,72414.9,72319.7,72338.4,296.787],[1730273100000,72338.5,72350.0,72311.4,72334.1,156.224],[1730273400000,72334.2,72354.3,72287.1,72304.0,361.626],[1730273700000,72304.0,72322.0,72290.7,72290.7,228.572],[1730274000000,72290.7,72290.8,72231.6,72248.0,398.312],[1730274300000,72247.9,72248.0,72112.6,72145.5,1593.41],[1730274600000,72145.4,72199.0,72145.3,72171.3,415.962],[1730274900000,72171.2,72288.9,72164.7,72244.8,631.041],[1730275200000,72244.8,72349.0,72232.9,72349.0,546.926],[1730275500000,72348.9,72388.0,72334.7,72387.9,301.691],[1730275800000,72387.9,72528.5,72358.5,72514.7,1015.991],[1730276100000,72514.7,72561.4,72477.3,72493.3,722.974],[1730276400000,72493.3,72507.1,72445.7,72499.9,382.578],[1730276700000,72499.8,72507.0,72447.5,72506.9,248.092],[1730277000000,72507.0,72541.6,72483.6,72483.6,490.795],[1730277300000,72483.6,72523.9,72457.0,72477.9,268.038],[1730277600000,72477.9,72478.0,72400.0,72416.3,395.683],[1730277900000,72416.3,72424.8,72344.0,72356.1,519.315],[1730278200000,72356.0,72376.5,72307.2,72320.3,459.216],[1730278500000,72320.3,72323.9,72245.7,72266.5,836.787],[1730278800000,72266.4,72321.6,72248.0,72295.7,404.772],[1730279100000,72295.7,72410.5,72288.0,72367.8,601.963],[1730279400000,72367.7,72445.0,72358.7,72445.0,403.979],[1730279700000,72445.0,72446.7,72400.2,72430.0,385.769],[1730280000000,72430.1,72519.9,72401.0,72505.0,445.419],[1730280300000,72504.9,72550.0,72492.7,72522.9,491.381],[1730280600000,72522.8,72534.8,72485.2,72491.0,467.833],[1730280900000,72490.9,72535.0,72481.6,72534.9,366.994],[1730281200000,72535.0,72554.7,72421.4,72434.2,485.636],[1730281500000,72434.1,72475.0,72416.4,72417.9,295.536],[1730281800000,72417.9,72530.4,72415.9,72521.4,549.669],[1730282100000,72521.4,72613.1,72521.3,72590.6,906.683],[1730282400000,72590.6,72620.0,72552.0,72552.7,590.878],[1730282700000,72552.6,72557.5,72482.3,72515.0,350.139],[1730283000000,72515.0,72617.8,72515.0,72570.1,479.579],[1730283300000,72570.1,72570.1,72515.0,72546.7,298.329],[1730283600000,72546.7,72582.7,72485.1,72493.6,292.189],[1730283900000,72493.7,72521.5,72471.8,72521.5,185.29],[1730284200000,72521.4,72521.5,72409.2,72440.1,420.256],[1730284500000,72440.0,72442.3,72403.4,72416.5,266.101],[1730284800000,72416.5,72469.2,72403.4,72453.2,291.106],[1730285100000,72453.2,72453.2,72365.1,72384.7,547.652],[1730285400000,72384.7,72409.0,72381.1,72381.4,255.772],[1730285700000,72381.3,72404.8,72372.5,72377.2,239.186],[1730286000000,72377.1,72382.6,72269.1,72313.5,1271.78],[1730286300000,72313.5,72317.0,72279.0,72286.1,432.574],[1730286600000,72286.2,72333.0,72223.1,72227.5,767.131],[1730286900000,72227.5,72333.7,72222.0,72270.1,563.501],[1730287200000,72270.1,72270.1,72215.3,72233.0,429.709],[1730287500000,72233.1,72264.5,72144.0,72156.9,1328.715],[1730287800000,72156.9,72264.8,72144.2,72244.8,675.592],[1730288100000,72244.8,72309.5,72200.1,72231.0,735.629],[1730288400000,72231.0,72276.5,72197.8,72234.0,404.457],[1730288700000,72234.0,72234.1,72022.5,72091.3,2438.307],[1730289000000,72091.2,72101.5,72012.0,72043.2,991.998],[1730289300000,72043.2,72048.0,71931.1,71995.0,1974.948],[1730289600000,71994.9,72026.2,71827.3,71827.4,2542.359],[1730289900000,71827.3,72099.9,71750.2,72044.6,3168.683],[1730290200000,72044.6,72165.0,72033.0,72070.1,1307.004],[1730290500000,72070.1,72090.0,71950.0,72045.1,1003.395],[1730290800000,72045.0,72128.8,72045.0,72057.1,747.521],[1730291100000,72057.1,72110.0,71981.4,72070.6,785.747],[1730291400000,72071.0,72074.4,71842.8,71858.3,1569.578],[1730291700000,71858.4,72060.9,71850.1,71994.0,766.033],[1730292000000,71994.0,72085.7,71938.2,71956.8,541.917],[1730292300000,71956.7,71991.7,71800.0,71837.0,1106.249],[1730292600000,71837.0,71880.0,71785.5,71830.0,1208.371],[1730292900000,71830.0,72060.5,71789.0,71882.5,1483.699],[1730293200000,71882.4,71931.2,71792.8,71818.1,805.923],[1730293500000,71818.0,71893.6,71796.1,71824.9,982.988],[1730293800000,71824.9,71896.5,71695.5,71891.8,2104.065],[1730294100000,71891.7,71945.7,71822.4,71822.4,911.746],[1730294400000,71822.4,71875.0,71727.0,71837.6,966.077],[1730294700000,71837.7,71882.4,71742.2,71788.1,570.723],[1730295000000,71788.1,71877.8,71730.1,71730.3,1024.859],[1730295300000,71730.2,71756.5,71622.0,71637.0,2012.205],[1730295600000,71637.0,71654.3,71470.0,71507.5,3351.671],[1730295900000,71507.4,71742.4,71444.2,71697.5,3009.57],[1730296200000,71697.6,72080.0,71696.0,71977.1,3495.515],[1730296500000,71977.0,72119.9,71936.9,71966.5,1851.513],[1730296800000,71966.0,72099.3,71935.3,72031.6,1579.876],[1730297100000,72031.5,72198.0,71940.8,72185.2,2091.116],[1730297400000,72185.1,72330.0,72138.6,72311.4,3241.376],[1730297700000,72311.4,72388.0,72122.0,72266.6,1971.598],[1730298000000,72266.6,72320.0,72105.8,72122.0,1199.156],[1730298300000,72122.0,72278.1,72105.5,72170.5,719.437],[1730298600000,72170.5,72309.1,72103.2,72298.0,1089.779],[1730298900000,72298.1,72448.5,72231.8,72420.6,1305.414],[1730299200000,72420.7,72484.5,72323.5,72323.5,1098.186],[1730299500000,72323.6,72351.3,72250.0,72348.5,909.285],[1730299800000,72348.5,72348.5,72167.4,72235.0,839.983],[1730300100000,72235.0,72461.7,72231.9,72416.2,1035.49],[1730300400000,72416.1,72443.0,72336.6,72371.2,767.308],[1730300700000,72371.2,72371.3,72270.0,72296.9,621.331],[1730301000000,72297.0,72297.0,71786.5,71871.6,3685.815],[1730301300000,71871.7,72090.0,71855.8,72030.0,1597.169],[1730301600000,72029.8,72040.9,71702.0,71734.9,2424.41],[1730301900000,71734.9,71960.0,71700.0,71959.9,1269.843],[1730302200000,71960.0,72085.4,71900.0,72060.0,1080.594],[1730302500000,72060.0,72060.0,71912.6,71976.0,712.574],[1730302800000,71976.0,71982.2,71804.7,71929.9,947.658],[1730303100000,71930.0,72159.0,71900.0,72086.9,1160.854],[1730303400000,72086.8,72165.6,72056.0,72086.9,859.326],[1730303700000,72086.9,72112.7,72044.2,72058.8,347.833],[1730304000000,72058.8,72062.0,71923.5,72011.4,895.534],[1730304300000,72011.5,72084.0,71916.6,71929.0,503.195],[1730304600000,71928.9,71930.0,71839.1,71873.2,692.245],[1730304900000,71873.2,71927.9,71806.0,71839.8,607.535],[1730305200000,71839.9,71973.5,71818.9,71942.1,464.103],[1730305500000,71942.0,72031.8,71935.3,72031.8,429.92],[1730305800000,72031.8,72084.4,71937.8,72007.2,690.813],[1730306100000,72007.2,72157.4,71999.4,72132.8,765.951],[1730306400000,72132.3,72150.0,72071.0,72075.7,543.821],[1730306700000,72075.7,72195.0,72055.0,72195.0,715.041],[1730307000000,72195.0,72207.1,72131.0,72179.9,416.378],[1730307300000,72179.9,72191.0,72107.7,72107.7,248.297],[1730307600000,72107.7,72130.0,71988.6,72005.9,988.623],[1730307900000,72005.9,72020.0,71868.0,71868.1,693.237],[1730308200000,71868.0,71896.2,71833.9,71873.1,439.44],[1730308500000,71873.1,71957.0,71872.4,71894.6,606.991],[1730308800000,71894.6,71963.5,71871.6,71916.6,252.2],[1730309100000,71916.6,71950.0,71867.1,71867.2,439.138],[1730309400000,71867.1,71975.5,71750.0,71754.6,617.007],[1730309700000,71754.6,71800.3,71673.7,71683.1,1009.002],[1730310000000,71683.2,71840.2,71655.0,71801.6,1034.817],[1730310300000,71801.5,71881.2,71796.0,71872.2,565.746],[1730310600000,71872.2,71918.0,71808.0,71878.0,369.935],[1730310900000,71878.1,71924.9,71853.0,71909.9,230.748],[1730311200000,71909.9,71956.1,71864.0,71916.8,833.578],[1730311500000,71916.7,72029.5,71908.6,71999.9,565.904],[1730311800000,71999.9,72077.2,71999.9,72020.0,464.926],[1730312100000,72020.0,72025.4,71961.0,71993.6,273.626],[1730312400000,71993.6,72046.3,71993.6,72018.8,209.62],[1730312700000,72018.8,72048.3,71992.8,72038.8,180.29],[1730313000000,72038.8,72058.0,71995.2,72027.7,167.149],[1730313300000,72027.7,72132.6,72018.9,72093.9,431.454],[1730313600000,72093.8,72166.6,72093.8,72161.8,337.725],[1730313900000,72161.7,72161.8,71885.6,71894.8,1871.55],[1730314200000,71894.7,71982.5,71879.6,71968.0,527.889],[1730314500000,71968.0,72022.6,71968.0,71990.0,207.805],[1730314800000,71990.0,72023.0,71880.0,71897.8,329.83],[1730315100000,71897.8,71943.0,71866.0,71943.0,297.149],[1730315400000,71943.0,72051.2,71923.3,72047.0,323.059],[1730315700000,72047.0,72047.0,71816.5,71837.9,755.863],[1730316000000,71837.9,71856.7,71790.0,71821.1,522.493],[1730316300000,71821.1,71876.2,71790.0,71872.5,375.888],[1730316600000,71872.5,71992.8,71866.2,71955.1,381.38],[1730316900000,71955.0,71955.0,71887.0,71906.3,273.124],[1730317200000,71906.3,72000.0,71896.6,71951.9,265.197],[1730317500000,71951.9,72053.2,71939.3,72053.1,398.523],[1730317800000,72053.1,72070.1,71988.1,71989.9,443.679],[1730318100000,71990.0,71997.3,71771.8,71826.1,1058.251],[1730318400000,71826.0,72450.1,71750.0,72383.5,8090.657],[1730318700000,72383.6,72383.6,71817.3,71924.5,5347.369],[1730319000000,71924.5,71951.1,71631.6,71910.6,4187.072],[1730319300000,71910.5,72050.0,71834.3,72021.0,1202.282],[1730319600000,72021.1,72300.0,72021.1,72220.9,2625.667],[1730319900000,72220.9,72321.3,72111.9,72305.5,1403.913],[1730320200000,72305.5,72345.8,72155.8,72194.0,1419.187],[1730320500000,72194.0,72258.1,72182.5,72249.1,604.406],[1730320800000,72249.1,72496.9,72247.1,72463.6,2177.387],[1730321100000,72463.7,72780.0,72445.1,72729.1,3886.549],[1730321400000,72729.2,72855.0,72640.8,72853.0,2024.035],[1730321700000,72853.0,72868.6,72656.9,72868.0,2105.397],[1730322000000,72868.0,72984.9,72653.1,72933.2,3039.873],[1730322300000,72933.2,72933.3,72616.6,72810.0,1544.271],[1730322600000,72810.0,72813.5,72475.8,72476.6,1963.787],[1730322900000,72476.6,72500.0,72229.0,72290.9,2571.587],[1730323200000,72290.9,72428.0,72280.1,72334.7,795.841],[1730323500000,72334.7,72370.0,72300.0,72313.4,213.389],[1730323800000,72313.4,72377.0,72230.8,72271.3,412.473],[1730324100000,72271.2,72272.0,72101.3,72184.7,996.8],[1730324400000,72184.7,72254.7,72159.5,72206.8,325.438],[1730324700000,72206.7,72294.9,72197.0,72278.6,403.483],[1730325000000,72278.5,72383.5,72275.6,72380.7,304.848],[1730325300000,72380.5,72404.9,72348.8,72394.2,295.2],[1730325600000,72394.1,72399.0,72272.8,72320.6,448.933],[1730325900000,72320.5,72486.3,72258.0,72486.3,374.133],[1730326200000,72486.3,72538.4,72473.9,72502.6,488.159],[1730326500000,72502.6,72666.0,72420.8,72621.0,998.317],[1730326800000,72621.1,72621.1,72534.8,72540.9,347.944],[1730327100000,72540.9,72545.0,72468.1,72536.2,231.844],[1730327400000,72536.2,72550.0,72340.8,72349.4,479.212],[1730327700000,72349.4,72374.9,72301.0,72369.1,260.351],[1730328000000,72369.0,72435.6,72336.4,72411.5,210.822],[1730328300000,72411.5,72455.6,72372.9,72406.4,248.453],[1730328600000,72406.4,72430.4,72367.0,72405.4,181.017],[1730328900000,72405.4,72410.4,72337.2,72401.6,232.567],[1730329200000,72401.6,72408.9,72365.3,72399.9,189.153],[1730329500000,72400.0,72559.8,72393.5,72559.7,452.776],[1730329800000,72559.7,72587.3,72496.5,72573.1,342.681],[1730330100000,72573.0,72708.7,72539.6,72618.1,1076.119],[1730330400000,72618.1,72685.0,72593.1,72655.1,431.891],[1730330700000,72655.1,72655.2,72604.0,72619.2,279.255],[1730331000000,72619.2,72622.8,72554.9,72558.0,302.402],[1730331300000,72558.1,72558.1,72446.3,72456.3,402.774],[1730331600000,72456.3,72477.4,72430.4,72477.3,267.774],[1730331900000,72477.3,72477.4,72408.1,72410.4,233.512],[1730332200000,72410.4,72410.5,72356.5,72360.8,297.337],[1730332500000,72360.9,72381.4,72349.0,72349.0,232.752],[1730332800000,72349.0,72421.4,72308.0,72370.7,509.289],[1730333100000,72370.7,72421.4,72324.0,72388.2,397.266],[1730333400000,72388.2,72420.0,72325.9,72351.4,348.508],[1730333700000,72351.5,72368.2,72283.0,72314.8,518.765],[1730334000000,72314.8,72317.4,72252.0,72307.9,392.882],[1730334300000,72308.0,72343.0,72283.0,72332.3,151.072],[1730334600000,72332.4,72333.0,72058.8,72145.0,1779.461],[1730334900000,72145.0,72211.3,72114.1,72125.8,484.014],[1730335200000,72125.8,72125.8,72059.9,72070.0,509.637],[1730335500000,72070.1,72199.9,72070.0,72136.8,858.332],[1730335800000,72136.8,72179.6,72112.8,72138.5,230.174],[1730336100000,72138.6,72173.9,72117.6,72173.9,249.703],[1730336400000,72173.8,72320.0,72170.3,72250.6,788.291],[1730336700000,72250.5,72349.9,72243.3,72325.1,276.656],[1730337000000,72325.1,72337.1,72295.3,72309.1,184.194],[1730337300000,72309.1,72324.9,72264.6,72264.7,182.751],[1730337600000,72264.7,72339.6,72264.6,72288.4,223.006],[1730337900000,72288.5,72310.2,72285.0,72309.7,143.824],[1730338200000,72309.7,72323.4,72264.0,72297.0,152.636],[1730338500000,72297.0,72316.8,72100.0,72101.4,504.671],[1730338800000,72101.4,72230.0,72030.5,72230.0,705.108],[1730339100000,72230.0,72399.9,72224.3,72399.8,698.159],[1730339400000,72399.9,72467.5,72382.7,72390.0,761.94],[1730339700000,72390.0,72426.8,72366.8,72372.8,473.759],[1730340000000,72372.8,72421.7,72283.9,72306.2,411.475],[1730340300000,72306.2,72330.0,72186.3,72244.0,354.787],[1730340600000,72244.0,72289.0,72232.5,72255.9,166.256],[1730340900000,72256.0,72405.9,72243.3,72360.2,365.496],[1730341200000,72360.2,72381.2,72242.6,72273.7,266.987],[1730341500000,72273.7,72324.8,72267.7,72318.1,152.025],[1730341800000,72318.1,72400.0,72318.0,72399.0,328.925],[1730342100000,72399.0,72525.9,72398.9,72447.3,932.116],[1730342400000,72447.3,72463.5,72400.9,72426.5,257.585],[1730342700000,72426.5,72463.4,72382.5,72448.5,243.875],[1730343000000,72448.6,72484.4,72414.1,72456.0,246.329],[1730343300000,72455.9,72586.4,72444.7,72554.6,510.653],[1730343600000,72554.6,72598.5,72499.9,72557.9,1189.521],[1730343900000,72557.8,72584.1,72520.0,72536.8,309.085],[1730344200000,72536.9,72578.1,72536.8,72544.0,236.262],[1730344500000,72544.1,72578.1,72468.3,72497.7,326.285],[1730344800000,72497.8,72497.8,72345.6,72370.8,558.654],[1730345100000,72370.8,72414.0,72345.7,72378.4,287.383],[1730345400000,72378.5,72437.8,72378.4,72389.4,210.257],[1730345700000,72389.5,72422.4,72360.5,72422.4,187.496],[1730346000000,72422.8,72462.6,72390.7,72435.2,251.046],[1730346300000,72435.2,72439.4,72376.2,72381.3,122.309],[1730346600000,72381.4,72393.9,72352.1,72353.4,159.722],[1730346900000,72353.4,72360.0,72292.9,72359.9,367.377],[1730347200000,72360.0,72366.0,72319.5,72322.2,192.778],[1730347500000,72322.2,72356.4,72318.0,72356.0,148.447],[1730347800000,72356.0,72391.6,72336.3,72336.3,181.183],[1730348100000,72336.3,72336.4,72280.0,72283.4,269.277],[1730348400000,72283.4,72322.0,72231.1,72317.2,466.899],[1730348700000,72317.2,72318.6,72283.9,72316.8,357.413],[1730349000000,72316.7,72341.9,72293.8,72341.8,173.511],[1730349300000,72341.9,72371.8,72310.9,72348.3,235.708],[1730349600000,72348.3,72367.9,72320.0,72332.3,115.054],[1730349900000,72332.4,72332.4,72228.3,72269.1,592.33],[1730350200000,72269.1,72309.8,72252.1,72290.0,182.79],[1730350500000,72290.0,72300.0,72265.0,72285.8,147.229],[1730350800000,72285.9,72291.6,72250.0,72250.1,235.62],[1730351100000,72250.0,72270.0,72232.0,72270.0,387.668],[1730351400000,72270.0,72270.0,72220.1,72254.2,168.823],[1730351700000,72254.3,72358.8,72248.7,72356.8,357.378],[1730352000000,72356.9,72398.8,72320.4,72332.5,263.583],[1730352300000,72332.6,72332.6,72267.1,72288.1,139.63],[1730352600000,72288.0,72367.6,72284.2,72354.9,181.362],[1730352900000,72354.9,72371.1,72300.0,72320.0,164.212],[1730353200000,72320.0,72354.9,72319.9,72344.8,73.761],[1730353500000,72344.8,72344.8,72297.0,72297.0,135.696],[1730353800000,72297.1,72324.8,72293.6,72309.1,139.582],[1730354100000,72309.1,72310.0,72290.0,72298.1,97.363],[1730354400000,72298.1,72320.0,72256.0,72304.0,152.838],[1730354700000,72303.9,72339.6,72287.5,72336.8,155.281],[1730355000000,72336.7,72336.8,72263.0,72293.0,191.446],[1730355300000,72293.0,72298.9,72262.7,72295.0,212.921],[1730355600000,72294.9,72328.4,72283.2,72311.5,177.381],[1730355900000,72311.5,72314.7,72290.0,72290.1,131.441],[1730356200000,72290.1,72295.2,72187.0,72211.9,625.111],[1730356500000,72211.9,72301.0,72171.6,72260.0,577.879],[1730356800000,72259.9,72267.0,72204.9,72229.6,155.587],[1730357100000,72229.6,72240.8,72144.8,72212.8,426.02],[1730357400000,72212.8,72278.0,72212.7,72257.2,314.722],[1730357700000,72257.1,72261.7,72213.3,72213.3,189.672],[1730358000000,72213.4,72213.4,72147.8,72180.1,389.0],[1730358300000,72180.0,72300.0,72166.2,72282.2,321.141],[1730358600000,72282.3,72282.3,72210.0,72251.6,220.157],[1730358900000,72251.7,72281.1,72238.7,72275.4,128.79],[1730359200000,72275.4,72373.3,72275.0,72332.6,380.439],[1730359500000,72332.7,72420.7,72323.9,72382.4,356.217],[1730359800000,72382.5,72488.9,72382.5,72455.8,717.504],[1730360100000,72455.8,72483.0,72414.4,72423.9,353.809],[1730360400000,72423.9,72446.0,72397.9,72445.9,230.345],[1730360700000,72445.9,72473.2,72415.9,72440.5,268.934],[1730361000000,72440.6,72440.6,72398.8,72421.2,203.42],[1730361300000,72421.1,72436.0,72410.5,72417.8,134.464],[1730361600000,72417.8,72456.0,72341.5,72364.1,452.946],[1730361900000,72364.1,72387.2,72350.0,72368.5,234.545],[1730362200000,72368.4,72386.9,72314.3,72314.4,240.976],[1730362500000,72314.3,72338.4,72281.0,72294.6,265.694],[1730362800000,72294.6,72295.9,72209.9,72250.0,625.864],[1730363100000,72250.0,72250.0,72160.0,72221.4,607.821],[1730363400000,72221.5,72238.2,72151.5,72188.9,552.289],[1730363700000,72188.9,72225.8,72150.0,72206.2,437.3],[1730364000000,72206.2,72220.9,72166.8,72192.9,318.882],[1730364300000,72192.8,72244.5,72180.5,72232.1,279.918],[1730364600000,72232.1,72259.3,72232.0,72257.6,204.597],[1730364900000,72257.5,72299.0,72250.0,72277.5,162.24],[1730365200000,72277.6,72360.9,72248.4,72315.1,491.388],[1730365500000,72315.1,72350.0,72256.0,72345.2,280.262],[1730365800000,72345.2,72350.0,72312.7,72314.5,199.674],[1730366100000,72314.1,72332.8,72257.1,72328.0,248.815],[1730366400000,72328.1,72350.0,72287.7,72289.3,241.376],[1730366700000,72289.3,72395.7,72264.7,72368.8,441.396],[1730367000000,72368.8,72399.0,72357.0,72374.0,233.143],[1730367300000,72374.0,72387.6,72345.0,72351.1,178.763],[1730367600000,72351.0,72388.7,72341.0,72347.3,177.117],[1730367900000,72347.4,72354.5,72280.9,72311.4,170.46],[1730368200000,72311.4,72327.3,72300.1,72323.7,132.173],[1730368500000,72323.8,72339.8,72291.6,72300.3,107.463],[1730368800000,72300.2,72372.9,72285.6,72372.8,237.337],[1730369100000,72372.8,72423.1,72285.7,72297.2,506.556],[1730369400000,72297.2,72341.3,72297.2,72322.6,150.774],[1730369700000,72323.0,72339.0,72256.4,72283.7,248.078],[1730370000000,72283.7,72289.0,72215.0,72260.0,260.949],[1730370300000,72260.0,72278.8,72230.0,72268.0,212.284],[1730370600000,72267.9,72317.9,72238.1,72296.5,176.608],[1730370900000,72296.4,72341.1,72296.4,72341.1,198.85],[1730371200000,72341.0,72538.1,72310.0,72525.9,1541.697],[1730371500000,72525.9,72688.1,72506.5,72624.9,2026.292],[1730371800000,72624.9,72720.3,72505.1,72638.3,2112.827],[1730372100000,72638.3,72694.8,72600.1,72641.8,1196.101],[1730372400000,72641.8,72664.4,72526.6,72545.3,1293.49],[1730372700000,72545.3,72567.3,72512.1,72531.6,406.786],[1730373000000,72531.5,72536.4,72288.4,72400.1,2098.18],[1730373300000,72400.0,72455.3,72344.0,72344.1,730.631],[1730373600000,72344.1,72410.6,72310.9,72312.5,765.167],[1730373900000,72312.5,72345.2,72276.9,72337.4,1050.803],[1730374200000,72337.4,72364.8,72301.7,72337.3,329.267],[1730374500000,72337.2,72363.0,72256.7,72283.0,662.568],[1730374800000,72282.9,72316.0,72255.1,72256.1,575.067],[1730375100000,72256.0,72262.0,72230.0,72261.9,623.766],[1730375400000,72261.9,72262.0,72223.0,72231.5,393.53],[1730375700000,72231.5,72239.2,72208.8,72213.3,510.301],[1730376000000,72213.4,72270.0,72195.0,72201.0,1063.104],[1730376300000,72201.0,72258.0,72155.0,72231.3,741.4],[1730376600000,72231.2,72263.3,72195.2,72195.2,364.807],[1730376900000,72195.0,72221.5,72068.0,72085.5,1835.846],[1730377200000,72085.5,72100.0,72042.0,72089.1,1056.799],[1730377500000,72089.0,72208.7,72007.2,72112.9,1305.689],[1730377800000,72112.9,72267.7,72067.9,72213.2,1147.369],[1730378100000,72213.3,72253.3,72131.2,72166.6,515.983],[1730378400000,72166.5,72205.3,72150.0,72180.0,293.952],[1730378700000,72180.1,72236.0,72100.6,72186.0,328.387],[1730379000000,72185.9,72236.4,71997.2,72084.1,1591.512],[1730379300000,72084.2,72125.9,71935.4,72106.1,1525.953],[1730379600000,72106.1,72176.7,72080.0,72123.4,569.752],[1730379900000,72123.5,72123.5,72023.1,72023.2,394.895],[1730380200000,72023.2,72096.7,72009.7,72062.6,258.106],[1730380500000,72062.5,72062.5,71974.0,72010.9,537.572],[1730380800000,72010.9,72077.0,71918.0,71959.6,1717.905],[1730381100000,71959.6,72028.7,71928.0,71951.8,695.019],[1730381400000,71951.8,71988.0,71765.9,71851.0,4844.564],[1730381700000,71851.1,71960.1,71808.9,71833.1,1410.008],[1730382000000,71833.0,71885.1,71737.1,71801.0,2450.924],[1730382300000,71801.0,71801.1,71401.2,71444.7,5755.824],[1730382600000,71444.7,71643.5,71279.4,71362.5,5424.263],[1730382900000,71362.5,71434.9,71111.0,71322.2,5221.125],[1730383200000,71322.1,71337.5,70856.0,70896.0,8149.762],[1730383500000,70896.1,71322.0,70800.0,71248.1,8424.999],[1730383800000,71248.0,71391.8,71043.8,71173.0,3789.141],[1730384100000,71173.1,71380.0,71100.0,71265.7,2630.453],[1730384400000,71265.6,71307.0,71065.0,71120.5,1567.417],[1730384700000,71120.5,71150.0,70950.0,70989.4,1953.841],[1730385000000,70989.4,71139.1,70924.0,71063.9,1694.16],[1730385300000,71063.9,71245.2,71045.6,71077.6,1222.523],[1730385600000,71077.6,71092.0,70830.0,70889.6,2529.823],[1730385900000,70889.7,70912.9,70634.1,70705.5,6344.688],[1730386200000,70705.5,70856.0,70658.4,70735.3,2624.741],[1730386500000,70735.2,70782.8,70644.6,70764.7,2057.03],[1730386800000,70764.8,70904.0,70634.4,70710.1,3382.962],[1730387100000,70710.1,71080.0,70611.0,71004.6,4110.273],[1730387400000,71004.5,71011.8,70788.0,70788.0,1463.237],[1730387700000,70788.0,71018.7,70769.3,70943.8,1386.072],[1730388000000,70943.7,71074.4,70881.6,71014.9,1317.542],[1730388300000,71014.9,71015.0,70884.0,70887.1,770.628],[1730388600000,70887.2,70934.8,70773.7,70875.0,1160.083],[1730388900000,70875.0,70896.9,70784.1,70790.0,852.016],[1730389200000,70790.0,70806.3,70707.0,70786.1,1240.656],[1730389500000,70786.0,70787.0,70453.1,70523.4,4919.732],[1730389800000,70523.4,70615.7,70485.3,70581.0,2003.854],[1730390100000,70581.0,70744.0,70523.4,70638.7,2251.158],[1730390400000,70638.6,70647.8,70400.0,70554.3,2929.141],[1730390700000,70554.2,70710.5,70522.5,70592.3,1712.638],[1730391000000,70592.2,70696.0,70527.7,70692.5,734.177],[1730391300000,70692.5,70922.4,70647.4,70872.9,2182.857],[1730391600000,70872.9,70874.0,70668.6,70687.8,1120.375],[1730391900000,70687.6,70687.7,70484.3,70560.3,1732.749],[1730392200000,70560.2,70564.3,70460.0,70470.4,1321.223],[1730392500000,70470.4,70594.7,70458.4,70475.7,820.223],[1730392800000,70475.7,70525.1,70464.7,70473.1,622.496],[1730393100000,70473.0,70524.8,70401.6,70450.4,1110.804],[1730393400000,70450.3,70470.5,70400.6,70430.1,715.312],[1730393700000,70430.1,70488.0,70405.5,70429.2,604.778],[1730394000000,70429.2,70585.6,70369.0,70485.0,1626.539],[1730394300000,70485.0,70667.0,70468.9,70667.0,826.336],[1730394600000,70666.9,70831.9,70613.4,70820.9,1394.73],[1730394900000,70820.9,70835.0,70626.4,70689.2,1010.476],[1730395200000,70689.2,70770.1,70640.0,70763.9,680.155],[1730395500000,70763.8,70800.0,70642.0,70671.5,531.254],[1730395800000,70671.4,70671.4,70480.0,70587.9,965.707],[1730396100000,70587.9,70621.3,70456.0,70468.0,1070.452],[1730396400000,70468.0,70735.3,70415.0,70693.0,1265.97],[1730396700000,70693.0,70800.0,70600.3,70780.1,831.999],[1730397000000,70780.1,70827.3,70712.3,70728.7,946.523],[1730397300000,70729.4,70810.0,70689.5,70808.5,382.635],[1730397600000,70808.5,70810.0,70555.1,70606.3,880.151],[1730397900000,70606.3,70698.2,70394.6,70440.6,1397.371],[1730398200000,70440.6,70600.0,70440.5,70492.5,722.551],[1730398500000,70492.6,70537.7,70391.0,70395.2,1079.641],[1730398800000,70395.2,70448.4,70326.5,70426.7,1647.522],[1730399100000,70426.7,70454.5,70334.9,70395.0,864.581],[1730399400000,70394.9,70474.8,70125.1,70209.4,3597.404],[1730399700000,70209.3,70392.4,70169.4,70360.0,2067.141],[1730400000000,70360.0,70488.0,70330.0,70458.1,793.213],[1730400300000,70458.1,70626.2,70434.4,70538.5,1381.594],[1730400600000,70538.5,70688.0,70525.0,70679.9,894.257],[1730400900000,70680.0,70716.6,70615.3,70654.1,610.408],[1730401200000,70654.1,70693.2,70575.0,70666.3,511.731],[1730401500000,70666.3,70700.0,70602.8,70700.0,389.448],[1730401800000,70699.9,70775.0,70691.4,70758.1,972.866],[1730402100000,70758.2,70758.2,70585.3,70636.9,470.393],[1730402400000,70637.0,70641.6,70567.0,70572.0,357.72],[1730402700000,70572.0,70572.0,70429.3,70429.3,755.725],[1730403000000,70429.4,70450.1,70333.0,70394.8,1160.471],[1730403300000,70394.9,70442.8,70354.2,70412.6,699.152],[1730403600000,70412.7,70504.4,70350.0,70481.9,600.603],[1730403900000,70481.8,70665.3,70462.5,70655.7,1006.53],[1730404200000,70655.7,70662.1,70333.0,70337.3,893.072],[1730404500000,70337.2,70385.5,70050.0,70128.1,3255.945],[1730404800000,70128.0,70264.0,70050.2,70181.7,2602.825],[1730405100000,70181.7,70181.8,70080.0,70109.1,1124.176],[1730405400000,70109.2,70173.5,70080.1,70101.9,651.283],[1730405700000,70101.9,70231.0,70100.5,70207.5,585.405],[1730406000000,70207.6,70321.9,70184.4,70249.8,705.962],[1730406300000,70249.8,70289.0,70209.1,70218.8,286.567],[1730406600000,70218.8,70324.0,70177.8,70271.1,626.969],[1730406900000,70271.1,70271.1,70193.5,70220.0,301.649],[1730407200000,70220.0,70251.2,70080.1,70110.2,591.022],[1730407500000,70110.2,70155.0,69802.5,69916.8,4661.834],[1730407800000,69916.8,69970.4,69817.0,69817.0,1312.968],[1730408100000,69817.1,70097.4,69705.0,70059.0,3270.263],[1730408400000,70059.0,70074.9,69882.0,70004.3,972.163],[1730408700000,70004.2,70168.0,70000.0,70135.3,822.607],[1730409000000,70135.3,70288.0,70133.0,70266.3,727.636],[1730409300000,70266.2,70347.6,70201.3,70344.3,500.105],[1730409600000,70344.3,70389.4,70208.4,70314.5,976.771],[1730409900000,70314.6,70423.4,70276.6,70332.0,735.399],[1730410200000,70332.0,70347.0,70268.6,70283.6,390.407],[1730410500000,70283.7,70358.1,70283.6,70330.7,255.4],[1730410800000,70330.8,70433.4,70329.9,70358.0,510.083],[1730411100000,70358.0,70524.0,70357.9,70469.0,663.165],[1730411400000,70469.0,70573.8,70434.4,70552.0,842.223],[1730411700000,70552.1,70552.1,70450.6,70470.3,392.598],[1730412000000,70470.2,70502.4,70406.3,70495.7,538.164],[1730412300000,70495.7,70528.8,70361.6,70361.6,696.716],[1730412600000,70361.6,70392.3,70310.1,70340.0,435.696],[1730412900000,70340.1,70340.1,70189.6,70263.1,915.811],[1730413200000,70263.2,70296.0,70201.2,70242.9,304.697],[1730413500000,70243.0,70325.4,70201.2,70325.4,288.485],[1730413800000,70325.4,70371.8,70283.2,70352.4,391.22],[1730414100000,70352.4,70478.8,70352.4,70429.9,600.546],[1730414400000,70429.8,70508.8,70408.9,70508.7,346.221],[1730414700000,70508.8,70560.0,70491.6,70518.8,519.142],[1730415000000,70518.8,70521.5,70450.0,70486.2,350.979],[1730415300000,70486.2,70537.9,70450.4,70502.8,221.493],[1730415600000,70502.8,70640.3,70481.5,70541.6,1228.139],[1730415900000,70541.7,70541.7,70416.9,70443.6,379.948],[1730416200000,70443.6,70516.7,70415.0,70511.5,232.242],[1730416500000,70511.5,70609.4,70508.0,70597.4,311.955],[1730416800000,70597.4,70640.6,70571.4,70585.3,370.62],[1730417100000,70585.4,70669.7,70556.2,70634.5,438.24],[1730417400000,70634.5,70659.1,70588.6,70598.7,372.809],[1730417700000,70598.7,70664.5,70525.0,70541.5,367.358],[1730418000000,70541.4,70570.8,70472.3,70492.8,474.603],[1730418300000,70492.8,70492.9,70433.6,70452.4,334.545],[1730418600000,70452.4,70467.0,70366.0,70372.7,397.892],[1730418900000,70372.7,70388.9,70317.7,70321.9,430.908],[1730419200000,70321.9,70388.7,70288.5,70378.2,885.545],[1730419500000,70378.1,70473.1,70378.1,70408.1,389.474],[1730419800000,70408.0,70481.8,70370.0,70481.7,251.608],[1730420100000,70481.8,70500.0,70430.5,70484.5,343.98],[1730420400000,70484.5,70494.4,70387.0,70424.3,352.67],[1730420700000,70424.4,70492.3,70405.5,70450.7,318.497],[1730421000000,70450.7,70450.8,70243.1,70255.2,731.533],[1730421300000,70255.2,70268.6,70160.9,70171.5,1191.686],[1730421600000,70171.5,70325.4,70171.5,70275.1,535.063],[1730421900000,70275.1,70405.7,70232.9,70403.9,688.277],[1730422200000,70403.9,70403.9,70295.8,70300.1,258.62],[1730422500000,70300.1,70300.1,70188.6,70188.6,346.586],[1730422800000,70188.7,70275.8,70185.1,70244.8,444.474],[1730423100000,70244.8,70300.0,70220.3,70272.2,248.873],[1730423400000,70272.1,70384.6,70250.0,70359.7,297.649],[1730423700000,70359.7,70359.7,70215.0,70215.0,259.492],[1730424000000,70215.0,70220.2,70028.0,70103.1,1521.877],[1730424300000,70103.1,70103.2,70041.5,70070.1,706.578],[1730424600000,70070.1,70070.1,69522.7,69760.4,8909.861],[1730424900000,69760.4,69971.0,69718.0,69850.0,1607.218],[1730425200000,69850.0,69983.9,69781.1,69945.5,973.584],[1730425500000,69945.5,70085.0,69805.6,69810.0,1193.04],[1730425800000,69809.9,69810.0,69481.7,69652.2,3360.828],[1730426100000,69652.3,69653.2,69312.2,69424.9,3571.502],[1730426400000,69424.9,69562.8,69112.4,69141.6,4945.391],[1730426700000,69141.5,69254.0,69000.0,69026.2,4294.791],[1730427000000,69026.0,69081.3,68870.4,69069.2,4404.787],[1730427300000,69069.2,69319.1,69062.4,69272.7,2765.111],[1730427600000,69272.7,69405.2,69246.5,69330.0,1696.757],[1730427900000,69330.0,69460.5,69266.0,69408.2,1259.401],[1730428200000,69408.3,69461.5,69322.5,69450.1,837.988],[1730428500000,69450.0,69525.0,69397.0,69492.2,1053.436],[1730428800000,69492.3,69502.0,69340.9,69340.9,712.715],[1730429100000,69340.9,69345.0,69186.6,69186.7,990.819],[1730429400000,69186.6,69479.6,69155.1,69453.3,983.398],[1730429700000,69453.3,69621.2,69441.9,69592.7,1700.775],[1730430000000,69592.7,69613.8,69514.7,69540.6,640.379],[1730430300000,69540.6,69660.0,69509.0,69646.4,647.75],[1730430600000,69646.4,69663.8,69540.2,69579.1,520.783],[1730430900000,69579.1,69677.9,69554.8,69673.9,475.845],[1730431200000,69674.0,69730.3,69631.4,69686.7,581.648],[1730431500000,69686.8,69739.0,69638.8,69662.1,389.688],[1730431800000,69662.0,69688.0,69616.0,69632.5,422.88],[1730432100000,69632.4,69632.5,69535.5,69546.1,699.326],[1730432400000,69546.0,69551.0,69477.0,69492.1,601.397],[1730432700000,69492.1,69516.3,69394.1,69445.7,730.121],[1730433000000,69445.8,69463.2,69357.1,69370.0,627.484],[1730433300000,69369.9,69455.8,69369.9,69397.7,371.984],[1730433600000,69397.7,69406.2,69363.9,69394.3,479.162],[1730433900000,69394.3,69481.6,69382.5,69461.1,380.828],[1730434200000,69461.0,69468.8,69408.9,69459.3,233.66],[1730434500000,69459.3,69510.2,69430.0,69479.6,255.346],[1730434800000,69479.6,69514.3,69382.9,69514.2,314.176],[1730435100000,69514.3,69535.5,69485.0,69526.1,304.77],[1730435400000,69526.1,69566.0,69508.1,69530.9,319.369],[1730435700000,69530.9,69579.0,69517.9,69563.9,237.769],[1730436000000,69563.9,69600.0,69560.2,69599.9,209.041],[1730436300000,69599.9,69650.0,69594.0,69608.4,317.846],[1730436600000,69608.3,69641.8,69568.3,69586.0,271.352],[1730436900000,69586.1,69618.6,69556.6,69618.5,220.58],[1730437200000,69618.6,69639.6,69568.3,69636.3,277.169],[1730437500000,69636.4,69662.7,69565.5,69565.6,321.053],[1730437800000,69565.5,69588.5,69549.3,69577.5,250.829],[1730438100000,69577.5,69625.1,69549.3,69622.6,162.219],[1730438400000,69622.6,69666.6,69600.0,69621.3,308.458],[1730438700000,69621.2,69644.0,69600.0,69643.9,151.214],[1730439000000,69643.9,69678.5,69628.6,69631.3,268.106],[1730439300000,69631.3,69673.5,69625.1,69660.0,164.631],[1730439600000,69659.9,69675.1,69602.4,69659.2,236.441],[1730439900000,69659.1,69702.5,69615.3,69619.4,369.416],[1730440200000,69619.4,69630.0,69606.1,69625.1,221.022],[1730440500000,69625.1,69650.0,69621.9,69630.4,136.214],[1730440800000,69630.4,69721.8,69617.5,69667.4,418.866],[1730441100000,69667.5,69667.5,69540.0,69546.0,607.439],[1730441400000,69546.0,69550.0,69425.0,69430.1,870.014],[1730441700000,69430.1,69490.0,69395.6,69401.0,841.896],[1730442000000,69401.1,69476.0,69379.2,69382.1,506.326],[1730442300000,69382.2,69417.8,69333.0,69341.0,654.327],[1730442600000,69341.0,69396.5,69331.0,69374.6,379.717],[1730442900000,69374.5,69531.7,69303.8,69525.2,1020.592],[1730443200000,69525.2,69547.3,69450.0,69467.8,363.447],[1730443500000,69467.7,69570.7,69462.6,69491.7,398.897],[1730443800000,69491.7,69491.8,69320.0,69337.8,692.834],[1730444100000,69337.7,69339.0,69237.9,69240.1,882.14],[1730444400000,69240.0,69356.8,69215.6,69343.1,1257.779],[1730444700000,69343.0,69364.1,69201.0,69209.0,617.936],[1730445000000,69209.1,69229.9,69100.9,69124.8,1419.497],[1730445300000,69124.9,69189.3,69111.0,69113.8,598.233],[1730445600000,69113.8,69250.0,69113.8,69238.0,602.141],[1730445900000,69237.9,69337.2,69237.9,69284.8,703.216],[1730446200000,69284.7,69342.5,69284.7,69342.5,439.342],[1730446500000,69342.5,69444.0,69342.4,69380.5,668.467],[1730446800000,69380.4,69384.4,69305.3,69321.7,378.267],[1730447100000,69321.7,69362.9,69255.8,69347.3,456.725],[1730447400000,69347.4,69437.5,69325.2,69325.2,505.881],[1730447700000,69325.2,69360.0,69286.0,69301.0,284.846],[1730448000000,69301.0,69365.0,69270.0,69291.8,847.684],[1730448300000,69291.8,69343.0,69271.6,69337.0,332.702],[1730448600000,69337.0,69477.0,69331.1,69470.0,574.16],[1730448900000,69470.0,69564.9,69441.0,69448.0,917.574],[1730449200000,69448.0,69508.9,69440.0,69490.1,342.853],[1730449500000,69490.0,69500.0,69443.4,69490.8,307.267],[1730449800000,69490.8,69544.3,69449.7,69478.4,317.151],[1730450100000,69478.3,69481.4,69390.0,69390.1,304.339],[1730450400000,69390.0,69475.0,69376.0,69458.3,296.628],[1730450700000,69458.6,69525.0,69440.0,69482.4,255.956],[1730451000000,69482.4,69512.8,69461.5,69463.1,158.56],[1730451300000,69463.1,69473.8,69325.0,69399.0,563.999],[1730451600000,69399.1,69455.5,69338.3,69455.4,376.045],[1730451900000,69455.5,69488.3,69428.8,69460.8,222.089],[1730452200000,69460.8,69514.7,69446.8,69506.4,290.713],[1730452500000,69506.4,69522.9,69435.0,69435.1,237.176],[1730452800000,69435.0,69466.5,69415.8,69428.5,133.637],[1730453100000,69428.5,69462.5,69421.9,69442.7,106.381],[1730453400000,69442.7,69519.1,69419.1,69516.8,339.985],[1730453700000,69516.9,69575.0,69513.0,69575.0,357.058],[1730454000000,69575.0,69575.0,69540.8,69557.3,386.812],[1730454300000,69557.2,69588.9,69512.7,69582.3,387.533],[1730454600000,69582.4,69618.2,69518.6,69526.4,437.473],[1730454900000,69526.4,69560.0,69526.4,69556.0,151.657],[1730455200000,69555.9,69629.0,69540.3,69613.0,354.969],[1730455500000,69613.1,69666.9,69601.0,69644.5,509.91],[1730455800000,69644.5,69680.5,69625.7,69670.0,581.725],[1730456100000,69670.0,69876.7,69663.8,69843.1,2320.908],[1730456400000,69843.0,69987.2,69801.6,69866.8,3244.842],[1730456700000,69866.8,70033.6,69855.8,70008.1,1514.737],[1730457000000,70008.1,70176.0,69994.8,70131.9,2509.619],[1730457300000,70131.9,70132.7,69856.5,69891.4,3001.049],[1730457600000,69891.4,69893.0,69823.0,69845.9,885.837],[1730457900000,69846.0,69991.2,69785.5,69908.4,1109.787],[1730458200000,69908.4,70055.4,69908.4,69959.3,779.818],[1730458500000,69959.4,70000.0,69928.4,69999.9,363.736],[1730458800000,70000.0,70171.5,69999.9,70164.5,1067.133],[1730459100000,70164.5,70164.5,70060.0,70075.4,534.051],[1730459400000,70075.4,70221.5,70068.6,70194.0,981.502],[1730459700000,70194.0,70206.6,70121.3,70134.8,626.023],[1730460000000,70134.8,70240.0,70132.0,70229.0,774.651],[1730460300000,70229.1,70248.6,70157.2,70204.3,712.919],[1730460600000,70204.3,70204.3,70100.0,70128.8,607.133],[1730460900000,70128.9,70209.6,70128.8,70180.3,355.348],[1730461200000,70180.3,70210.0,70158.0,70199.8,326.001],[1730461500000,70199.8,70199.8,70114.8,70133.6,364.301],[1730461800000,70133.5,70154.1,70104.2,70109.9,302.452],[1730462100000,70109.9,70110.0,70004.2,70024.8,825.306],[1730462400000,70024.7,70133.3,70007.2,70133.3,572.648],[1730462700000,70133.3,70154.0,70101.8,70102.0,371.997],[1730463000000,70102.0,70246.2,70102.0,70177.1,645.576],[1730463300000,70177.1,70226.2,70160.1,70210.7,417.766],[1730463600000,70210.6,70275.4,70160.4,70164.9,732.116],[1730463900000,70165.0,70175.0,70068.3,70101.6,516.492],[1730464200000,70101.6,70330.0,69905.7,70141.4,6123.528],[1730464500000,70141.3,70455.9,70109.9,70450.9,2364.286],[1730464800000,70450.9,70456.6,70272.6,70287.7,1152.799],[1730465100000,70287.7,70487.8,70247.1,70457.2,1403.987],[1730465400000,70457.1,70457.2,70295.8,70315.1,760.06],[1730465700000,70315.1,70380.0,70238.0,70360.7,626.233],[1730466000000,70360.6,70366.0,70258.8,70278.0,432.102],[1730466300000,70277.6,70281.4,70171.3,70243.5,1005.89],[1730466600000,70243.5,70263.9,70139.9,70209.8,682.721],[1730466900000,70209.8,70351.8,70184.0,70345.1,437.7],[1730467200000,70345.1,70346.5,70250.1,70279.9,369.87],[1730467500000,70279.8,70339.9,70206.4,70240.1,422.682],[1730467800000,70240.1,70584.5,70183.4,70567.5,3252.645],[1730468100000,70567.6,70874.5,70505.9,70823.5,6283.767],[1730468400000,70823.6,70938.9,70650.1,70660.8,3906.74],[1730468700000,70660.8,70950.0,70455.2,70910.0,4514.768],[1730469000000,70909.9,70993.9,70850.0,70927.2,2746.148],[1730469300000,70927.2,71249.6,70906.5,71213.2,4298.392],[1730469600000,71213.2,71236.5,70952.0,71066.6,3368.132],[1730469900000,71066.7,71399.9,71057.3,71304.8,4442.451],[1730470200000,71304.9,71435.8,71219.0,71365.2,2950.912],[1730470500000,71365.3,71499.8,71273.0,71482.6,2839.589],[1730470800000,71482.6,71535.0,71256.0,71330.9,4734.89],[1730471100000,71330.8,71588.0,71329.4,71511.1,2508.909],[1730471400000,71511.1,71650.0,71372.0,71493.4,2697.82],[1730471700000,71493.5,71541.2,71294.8,71480.4,2063.299],[1730472000000,71480.5,71511.9,71128.6,71222.6,3233.112],[1730472300000,71222.7,71338.6,71012.0,71250.0,3303.013],[1730472600000,71250.0,71284.0,70913.0,71044.0,2711.996],[1730472900000,71044.0,71314.2,70924.0,71273.4,2383.556],[1730473200000,71273.5,71365.8,71106.6,71144.6,2547.852],[1730473500000,71144.7,71207.1,70959.0,70982.5,1984.443],[1730473800000,70982.6,71100.0,70912.6,71090.9,1794.259],[1730474100000,71090.8,71090.9,70855.0,70911.3,1444.575],[1730474400000,70911.3,70950.0,70656.4,70811.6,3345.507],[1730474700000,70811.5,70894.0,70760.1,70871.9,1671.484],[1730475000000,70871.8,70880.0,70440.8,70632.6,3653.004],[1730475300000,70632.6,70632.6,70050.0,70062.4,5140.732],[1730475600000,70062.3,70068.8,69722.7,69948.2,7299.57],[1730475900000,69948.3,69960.0,69250.2,69366.0,10126.993],[1730476200000,69365.3,69620.0,69036.0,69602.1,8985.58],[1730476500000,69602.0,69626.0,69329.4,69381.0,3342.341],[1730476800000,69381.1,69702.0,69351.0,69702.0,3953.16],[1730477100000,69702.0,69827.4,69500.6,69779.5,2822.751],[1730477400000,69779.5,70043.0,69759.6,70042.9,3149.991],[1730477700000,70043.0,70543.3,69952.0,70467.5,6039.653],[1730478000000,70467.5,70474.9,70051.8,70140.6,3981.582],[1730478300000,70140.8,70265.0,70042.0,70227.1,1432.382],[1730478600000,70227.2,70400.0,70176.5,70344.7,1574.433],[1730478900000,70344.7,70372.7,70070.4,70140.5,1528.539],[1730479200000,70140.5,70207.1,69878.6,69981.2,2614.468],[1730479500000,69981.2,70203.9,69883.2,70136.7,1678.187],[1730479800000,70136.7,70248.8,70047.1,70112.5,919.88],[1730480100000,70112.5,70169.8,69901.4,69931.0,959.299],[1730480400000,69931.0,70039.3,69899.4,69908.2,1011.439],[1730480700000,69908.3,69996.2,69471.1,69634.3,4593.783],[1730481000000,69634.3,69939.5,69501.2,69902.9,2610.285],[1730481300000,69902.9,70209.2,69881.9,70139.9,2761.22],[1730481600000,70139.9,70140.0,70008.0,70040.2,657.131],[1730481900000,70040.2,70116.1,69989.0,70058.4,531.891],[1730482200000,70058.3,70075.5,69735.0,69782.0,1384.702],[1730482500000,69782.0,69804.2,69614.2,69700.0,1690.63],[1730482800000,69700.0,69734.0,69607.2,69676.1,1056.041],[1730483100000,69676.1,69747.3,69610.7,69662.1,634.62],[1730483400000,69662.1,69983.0,69662.0,69874.8,1365.412],[1730483700000,69874.8,69874.9,69517.3,69584.0,1994.943],[1730484000000,69584.1,69653.8,69521.6,69563.1,1089.984],[1730484300000,69563.1,69612.6,69436.7,69439.8,1170.355],[1730484600000,69439.9,69522.8,69360.5,69435.2,1202.125],[1730484900000,69435.2,69588.8,69392.7,69406.0,1004.156],[1730485200000,69405.9,69436.0,69274.4,69421.5,1346.939],[1730485500000,69421.5,69520.8,69331.3,69467.6,789.23],[1730485800000,69467.8,69552.7,69372.9,69385.0,586.666],[1730486100000,69385.1,69511.4,69359.7,69449.9,500.075],[1730486400000,69449.9,69460.0,69277.9,69366.2,655.923],[1730486700000,69366.1,69396.2,69186.0,69280.0,1278.963],[1730487000000,69279.9,69279.9,69120.0,69153.9,1181.16],[1730487300000,69153.9,69207.9,69090.0,69175.5,1227.986],[1730487600000,69175.4,69189.3,68908.0,69135.1,3324.123],[1730487900000,69135.0,69324.7,69037.6,69044.7,1849.459],[1730488200000,69044.8,69077.0,68822.5,68900.0,2324.967],[1730488500000,68900.0,69124.2,68865.4,69086.2,1194.295],[1730488800000,69086.1,69177.5,68944.8,69168.3,1093.652],[1730489100000,69168.2,69212.0,69049.8,69069.1,903.497],[1730489400000,69069.0,69200.0,69047.3,69179.5,569.051],[1730489700000,69179.4,69472.0,69158.0,69272.7,2901.871],[1730490000000,69272.6,69332.6,69191.0,69211.7,619.025],[1730490300000,69211.7,69244.2,69106.9,69125.8,587.06],[1730490600000,69125.8,69210.4,68940.0,69210.4,2236.019],[1730490900000,69210.3,69372.4,69198.1,69278.6,1496.07],[1730491200000,69278.6,69343.2,69216.0,69276.2,687.207],[1730491500000,69276.1,69292.7,69189.6,69274.7,434.454],[1730491800000,69274.8,69395.0,69263.8,69350.0,421.646],[1730492100000,69350.1,69356.1,69259.2,69299.9,472.015],[1730492400000,69300.0,69408.0,69267.8,69397.3,276.278],[1730492700000,69397.3,69451.3,69360.0,69416.4,539.194],[1730493000000,69416.4,69471.2,69405.0,69471.1,381.677],[1730493300000,69471.2,69471.2,69363.0,69413.1,420.237],[1730493600000,69413.1,69463.0,69413.1,69443.6,238.047],[1730493900000,69443.5,69453.2,69283.6,69298.6,538.806],[1730494200000,69298.6,69298.7,69175.1,69175.9,559.101],[1730494500000,69175.8,69331.3,69175.8,69259.0,722.328],[1730494800000,69258.9,69259.0,69180.0,69241.9,432.117],[1730495100000,69241.9,69363.9,69241.9,69337.9,342.02],[1730495400000,69337.9,69363.9,69234.8,69251.8,200.619],[1730495700000,69251.8,69286.0,69232.0,69241.7,252.815],[1730496000000,69241.7,69241.8,68970.6,68996.2,1403.249],[1730496300000,68996.3,69073.0,68917.3,68972.1,825.823],[1730496600000,68972.2,69165.6,68950.0,68981.0,912.959],[1730496900000,68981.0,69000.2,68856.3,68975.5,1055.508],[1730497200000,68975.5,69002.2,68875.7,68986.9,409.418],[1730497500000,68986.9,69124.0,68986.0,69072.0,323.922],[1730497800000,69072.0,69230.8,69071.9,69230.3,390.809],[1730498100000,69230.4,69327.7,69186.4,69275.7,695.107],[1730498400000,69275.7,69400.0,69258.6,69276.2,696.18],[1730498700000,69276.1,69400.0,69274.2,69376.3,326.029],[1730499000000,69376.3,69424.6,69369.9,69424.6,391.649],[1730499300000,69424.5,69449.7,69347.3,69362.3,354.784],[1730499600000,69362.2,69362.3,69240.1,69258.2,426.202],[1730499900000,69258.3,69299.9,69245.2,69286.6,168.06],[1730500200000,69286.5,69357.8,69255.0,69305.8,531.536],[1730500500000,69305.8,69406.8,69273.1,69395.8,320.234],[1730500800000,69395.7,69461.5,69368.6,69443.6,331.923],[1730501100000,69443.6,69461.5,69403.8,69444.5,308.809],[1730501400000,69444.5,69446.2,69406.0,69423.3,148.686],[1730501700000,69423.3,69450.0,69413.8,69441.2,140.735],[1730502000000,69441.2,69483.8,69362.6,69477.0,448.968],[1730502300000,69477.1,69544.3,69477.0,69541.0,569.344],[1730502600000,69541.1,69583.8,69541.0,69570.4,434.518],[1730502900000,69570.4,69634.9,69465.6,69509.2,737.253],[1730503200000,69509.1,69554.7,69509.1,69522.3,204.42],[1730503500000,69522.3,69569.0,69522.2,69557.1,181.147],[1730503800000,69557.1,69564.0,69487.5,69487.5,264.732],[1730504100000,69487.3,69508.4,69480.6,69492.4,204.139],[1730504400000,69492.3,69520.0,69480.6,69488.9,213.817],[1730504700000,69488.8,69505.8,69470.0,69490.0,170.187],[1730505000000,69489.9,69564.2,69479.1,69545.9,212.635],[1730505300000,69545.8,69552.0,69495.4,69495.5,153.886],[1730505600000,69495.4,69614.5,69480.8,69600.1,838.392],[1730505900000,69600.1,69624.1,69568.0,69624.1,282.738],[1730506200000,69624.0,69655.3,69605.2,69630.5,660.36],[1730506500000,69630.5,69630.6,69500.7,69550.0,428.479],[1730506800000,69550.0,69572.9,69529.6,69555.5,257.805],[1730507100000,69555.5,69671.6,69555.5,69634.0,473.108],[1730507400000,69634.1,69640.9,69560.2,69605.3,180.38],[1730507700000,69605.4,69629.9,69599.5,69613.9,155.365],[1730508000000,69613.9,69614.0,69587.2,69606.1,112.185],[1730508300000,69606.0,69650.0,69600.0,69650.0,151.952],[1730508600000,69650.0,69664.2,69623.8,69634.6,180.297],[1730508900000,69634.5,69686.1,69634.0,69671.4,207.451],[1730509200000,69671.4,69700.0,69627.5,69650.5,273.205],[1730509500000,69650.5,69695.8,69641.4,69655.8,211.055],[1730509800000,69655.7,69655.8,69585.4,69600.0,291.182],[1730510100000,69600.0,69600.0,69529.1,69545.7,189.608],[1730510400000,69545.7,69554.1,69504.9,69553.8,268.459],[1730510700000,69553.8,69580.4,69553.8,69580.3,91.514],[1730511000000,69580.3,69580.4,69526.0,69526.0,130.67],[1730511300000,69526.1,69589.9,69526.1,69585.9,162.341],[1730511600000,69586.0,69676.0,69585.9,69672.5,253.333],[1730511900000,69672.5,69696.8,69663.4,69686.3,178.699],[1730512200000,69686.3,69686.3,69638.5,69638.9,100.314],[1730512500000,69638.8,69679.9,69635.0,69669.0,75.859],[1730512800000,69669.0,69700.0,69669.0,69678.5,117.112],[1730513100000,69678.4,69739.1,69678.4,69728.2,433.0],[1730513400000,69728.2,69763.0,69728.2,69747.4,409.971],[1730513700000,69747.3,69818.4,69744.5,69790.0,509.484],[1730514000000,69789.9,69837.5,69765.9,69823.0,377.891],[1730514300000,69822.9,69913.1,69822.9,69887.4,809.216],[1730514600000,69887.4,69887.4,69834.1,69860.7,492.191],[1730514900000,69860.7,69860.8,69794.2,69814.9,301.904],[1730515200000,69814.8,69827.9,69790.0,69804.6,148.42],[1730515500000,69804.6,69804.7,69755.8,69755.8,277.219],[1730515800000,69755.8,69761.6,69710.0,69717.5,341.104],[1730516100000,69717.6,69739.3,69659.0,69659.0,344.591],[1730516400000,69659.0,69737.4,69659.0,69729.7,228.55],[1730516700000,69729.8,69788.9,69721.2,69775.3,177.706],[1730517000000,69775.3,69775.4,69733.4,69761.9,161.109],[1730517300000,69761.9,69764.3,69717.9,69718.0,138.769],[1730517600000,69718.0,69751.3,69717.3,69729.7,103.986],[1730517900000,69729.8,69729.8,69668.8,69675.0,188.565],[1730518200000,69675.1,69699.8,69633.4,69633.4,278.601],[1730518500000,69633.5,69660.2,69614.5,69651.2,181.521],[1730518800000,69651.2,69735.4,69632.0,69681.0,464.612],[1730519100000,69681.1,69705.5,69652.1,69652.1,131.893],[1730519400000,69652.1,69668.8,69570.0,69570.2,392.291],[1730519700000,69570.3,69600.0,69562.5,69599.9,232.089],[1730520000000,69599.9,69600.0,69539.6,69539.6,294.588],[1730520300000,69539.6,69560.0,69533.8,69556.1,186.952],[1730520600000,69556.1,69580.7,69537.1,69580.7,163.484],[1730520900000,69580.7,69630.0,69564.3,69611.3,148.892],[1730521200000,69611.3,69611.4,69547.0,69547.1,128.265],[1730521500000,69547.0,69566.2,69524.0,69540.4,169.422],[1730521800000,69540.4,69561.3,69518.1,69561.2,206.219],[1730522100000,69561.3,69561.3,69511.2,69514.7,138.57],[1730522400000,69514.7,69515.3,69472.8,69494.0,634.835],[1730522700000,69493.9,69514.8,69473.0,69500.0,259.809],[1730523000000,69500.0,69570.4,69492.7,69563.4,173.049],[1730523300000,69563.4,69594.3,69563.3,69570.0,111.259],[1730523600000,69570.0,69570.1,69488.0,69488.0,206.265],[1730523900000,69488.0,69501.3,69450.0,69501.3,389.936],[1730524200000,69501.3,69580.0,69494.7,69580.0,160.358],[1730524500000,69580.0,69636.1,69579.9,69619.0,293.998],[1730524800000,69619.0,69664.0,69573.0,69579.9,385.953],[1730525100000,69580.0,69598.9,69573.0,69573.0,82.467],[1730525400000,69573.1,69595.0,69549.7,69582.3,130.132],[1730525700000,69582.2,69666.9,69575.0,69646.3,183.646],[1730526000000,69646.4,69713.4,69646.3,69677.1,246.815],[1730526300000,69677.1,69736.8,69677.0,69715.4,244.504],[1730526600000,69715.4,69715.5,69646.0,69668.5,200.273],[1730526900000,69668.4,69712.7,69658.0,69712.6,142.263],[1730527200000,69712.6,69750.0,69702.3,69715.7,224.019],[1730527500000,69715.8,69733.0,69676.2,69676.2,132.954],[1730527800000,69676.3,69676.3,69646.0,69646.0,127.751],[1730528100000,69646.0,69649.9,69582.3,69582.3,269.672],[1730528400000,69582.3,69625.2,69578.5,69611.4,99.367],[1730528700000,69611.3,69645.4,69611.3,69635.4,90.556],[1730529000000,69635.3,69635.4,69586.1,69594.0,103.828],[1730529300000,69594.0,69666.3,69594.0,69666.2,114.013],[1730529600000,69666.3,69677.6,69650.0,69661.0,96.284],[1730529900000,69661.0,69716.7,69661.0,69708.1,212.288],[1730530200000,69708.1,69713.3,69675.2,69713.3,130.948],[1730530500000,69713.2,69752.0,69704.9,69752.0,221.224],[1730530800000,69752.0,69773.8,69707.4,69708.5,232.721],[1730531100000,69708.5,69755.0,69708.5,69749.9,188.014],[1730531400000,69750.0,69766.3,69731.5,69734.8,113.284],[1730531700000,69734.7,69742.0,69701.2,69713.0,163.608],[1730532000000,69713.0,69750.0,69701.2,69712.0,121.542],[1730532300000,69711.9,69712.0,69681.5,69697.7,141.923],[1730532600000,69697.7,69821.3,69677.0,69815.0,455.216],[1730532900000,69815.1,69815.1,69734.5,69744.7,309.702],[1730533200000,69744.8,69763.2,69732.5,69733.1,99.314],[1730533500000,69733.0,69797.1,69724.0,69795.3,173.945],[1730533800000,69795.4,69807.6,69784.0,69802.5,151.504],[1730534100000,69802.5,69822.5,69792.7,69813.1,224.435],[1730534400000,69813.0,69846.2,69809.4,69820.1,248.127],[1730534700000,69820.1,69835.6,69782.3,69782.3,377.111],[1730535000000,69782.4,69784.5,69727.6,69728.2,246.608],[1730535300000,69728.3,69741.0,69686.9,69693.0,193.639],[1730535600000,69693.0,69719.9,69676.1,69700.3,142.821],[1730535900000,69700.3,69700.4,69632.3,69641.4,311.494],[1730536200000,69641.4,69691.0,69635.0,69680.2,179.49],[1730536500000,69680.1,69680.1,69568.5,69575.6,425.002],[1730536800000,69575.7,69640.2,69573.0,69601.5,172.445],[1730537100000,69601.5,69641.4,69596.9,69640.0,85.864],[1730537400000,69640.0,69661.8,69623.6,69644.5,101.439],[1730537700000,69644.5,69678.0,69625.4,69625.8,95.604],[1730538000000,69625.7,69633.9,69540.0,69608.0,296.127],[1730538300000,69608.0,69642.1,69585.2,69615.0,206.157],[1730538600000,69615.0,69650.1,69609.6,69619.6,107.758],[1730538900000,69619.7,69649.8,69591.9,69649.8,141.598],[1730539200000,69649.7,69649.8,69592.2,69598.4,107.993],[1730539500000,69598.4,69649.0,69576.0,69648.9,112.533],[1730539800000,69649.0,69654.7,69631.3,69636.9,80.398],[1730540100000,69636.8,69643.3,69611.0,69635.4,60.789],[1730540400000,69635.4,69672.0,69635.3,69666.1,127.951],[1730540700000,69666.1,69672.0,69555.0,69560.0,175.255],[1730541000000,69560.0,69567.0,69509.6,69543.0,359.168],[1730541300000,69543.0,69563.4,69521.4,69558.4,166.123],[1730541600000,69558.5,69558.5,69496.3,69500.0,362.324],[1730541900000,69500.1,69535.5,69440.5,69506.0,683.237],[1730542200000,69506.1,69506.6,69470.0,69480.1,142.58],[1730542500000,69480.0,69554.2,69470.0,69540.1,226.234],[1730542800000,69540.1,69547.5,69486.0,69520.1,219.131],[1730543100000,69520.2,69525.9,69423.0,69427.1,286.61],[1730543400000,69427.2,69496.7,69413.0,69496.7,465.31],[1730543700000,69496.7,69566.0,69492.0,69558.9,300.829],[1730544000000,69558.9,69581.8,69555.5,69569.0,199.457],[1730544300000,69569.0,69591.9,69543.7,69574.1,163.729],[1730544600000,69574.0,69609.6,69570.8,69609.6,209.077],[1730544900000,69609.6,69632.9,69604.5,69623.6,132.674],[1730545200000,69623.6,69633.1,69590.1,69598.1,146.986],[1730545500000,69598.1,69618.4,69586.7,69596.1,147.934],[1730545800000,69596.1,69604.3,69580.9,69585.2,143.597],[1730546100000,69585.1,69617.0,69580.4,69617.0,116.376],[1730546400000,69616.9,69680.0,69616.9,69650.1,342.427],[1730546700000,69650.0,69654.2,69620.2,69620.2,103.522],[1730547000000,69620.3,69673.7,69620.2,69648.0,153.01],[1730547300000,69648.1,69655.8,69624.0,69639.9,67.801],[1730547600000,69639.9,69648.0,69629.0,69644.0,97.506],[1730547900000,69645.0,69704.0,69624.5,69660.1,254.629],[1730548200000,69660.1,69667.0,69583.4,69592.2,177.825],[1730548500000,69592.2,69617.5,69562.7,69602.5,255.577],[1730548800000,69602.6,69678.0,69588.3,69678.0,133.576],[1730549100000,69678.0,69678.7,69628.4,69648.8,87.352],[1730549400000,69648.8,69648.9,69625.7,69625.7,46.026],[1730549700000,69625.7,69649.0,69588.7,69588.8,117.499],[1730550000000,69588.8,69588.8,69540.4,69554.6,259.255],[1730550300000,69554.6,69571.3,69510.3,69520.0,372.552],[1730550600000,69520.1,69567.2,69483.0,69505.0,403.555],[1730550900000,69505.1,69621.2,69470.0,69610.2,526.862],[1730551200000,69610.2,69613.0,69542.0,69562.0,204.242],[1730551500000,69562.2,69589.8,69450.1,69456.4,619.579],[1730551800000,69456.5,69532.8,69425.7,69456.7,687.891],[1730552100000,69456.6,69466.3,69375.0,69452.8,902.209],[1730552400000,69452.9,69489.8,69384.6,69487.9,659.017],[1730552700000,69488.0,69526.3,69453.6,69514.5,251.53],[1730553000000,69514.5,69555.0,69507.5,69529.8,264.772],[1730553300000,69529.8,69614.0,69529.7,69602.0,531.82],[1730553600000,69602.0,69649.0,69600.8,69629.2,410.47],[1730553900000,69628.7,69700.0,69628.4,69669.9,464.031],[1730554200000,69670.0,69670.0,69573.8,69592.3,310.621],[1730554500000,69592.3,69597.0,69435.0,69536.1,986.268],[1730554800000,69536.2,69579.8,69485.3,69578.5,327.517],[1730555100000,69578.5,69591.2,69505.0,69515.7,240.104],[1730555400000,69515.7,69566.4,69430.0,69430.0,367.51],[1730555700000,69430.1,69459.8,69353.0,69359.9,1320.838],[1730556000000,69360.0,69434.8,69311.0,69350.2,1232.833],[1730556300000,69350.2,69394.1,69268.4,69368.1,931.33],[1730556600000,69368.1,69368.1,69231.8,69304.9,1160.502],[1730556900000,69305.0,69322.9,69150.0,69163.7,1152.861],[1730557200000,69163.7,69270.0,69108.4,69228.4,1154.505],[1730557500000,69228.4,69228.4,69138.0,69147.0,406.193],[1730557800000,69146.9,69257.3,69133.0,69245.1,591.432],[1730558100000,69245.0,69250.1,69133.0,69211.4,489.101],[1730558400000,69211.3,69217.8,69120.9,69147.6,491.662],[1730558700000,69147.5,69154.2,69058.1,69084.7,1018.467],[1730559000000,69084.7,69175.5,69022.8,69175.4,986.294],[1730559300000,69175.4,69270.0,69161.9,69270.0,705.766],[1730559600000,69269.9,69278.1,69135.3,69138.0,505.775],[1730559900000,69138.0,69251.5,69134.9,69239.1,427.898],[1730560200000,69239.1,69239.2,69133.9,69199.3,339.317],[1730560500000,69199.2,69259.3,69169.8,69191.7,357.131],[1730560800000,69191.6,69356.4,69173.5,69340.0,622.745],[1730561100000,69340.0,69376.1,69320.0,69343.4,357.832],[1730561400000,69343.3,69447.3,69335.6,69422.5,689.544],[1730561700000,69422.5,69422.6,69361.2,69369.5,379.877],[1730562000000,69369.5,69375.0,69273.2,69273.7,279.263],[1730562300000,69273.7,69359.4,69273.0,69315.1,253.083],[1730562600000,69315.1,69327.9,69292.7,69321.0,162.38],[1730562900000,69320.9,69442.1,69320.9,69394.0,510.308],[1730563200000,69393.9,69476.8,69359.4,69419.7,454.42],[1730563500000,69419.7,69468.8,69403.4,69424.7,462.45],[1730563800000,69424.8,69435.7,69352.0,69383.9,459.874],[1730564100000,69383.8,69383.9,69315.9,69344.0,250.199],[1730564400000,69344.0,69436.8,69343.9,69436.7,218.792],[1730564700000,69436.6,69480.0,69436.6,69470.0,266.78],[1730565000000,69470.0,69549.3,69470.0,69521.6,560.075],[1730565300000,69521.6,69537.0,69496.1,69519.0,219.231],[1730565600000,69519.0,69597.6,69512.1,69572.4,644.662],[1730565900000,69572.2,69577.9,69537.7,69569.6,290.287],[1730566200000,69569.5,69610.9,69564.0,69567.4,362.852],[1730566500000,69567.4,69585.1,69547.4,69585.0,238.088],[1730566800000,69585.1,69599.0,69470.4,69487.5,427.049],[1730567100000,69487.5,69532.4,69466.8,69517.1,212.516],[1730567400000,69517.1,69553.6,69513.5,69541.7,260.796],[1730567700000,69541.7,69541.7,69473.9,69484.1,166.818],[1730568000000,69484.1,69495.2,69450.0,69464.4,229.549],[1730568300000,69464.3,69464.4,69434.1,69446.1,189.212],[1730568600000,69446.2,69518.3,69430.6,69430.6,179.245],[1730568900000,69430.7,69431.4,69366.4,69379.0,424.797],[1730569200000,69379.1,69397.1,69333.0,69339.5,368.564],[1730569500000,69339.4,69413.5,69335.7,69354.9,372.43],[1730569800000,69355.0,69400.0,69343.2,69400.0,174.582],[1730570100000,69399.9,69433.9,69392.6,69401.0,216.055],[1730570400000,69401.0,69432.4,69390.5,69430.0,92.554],[1730570700000,69430.0,69430.1,69241.2,69247.0,494.127],[1730571000000,69247.0,69316.8,69221.6,69270.9,334.41],[1730571300000,69270.9,69348.5,69260.0,69338.5,201.936],[1730571600000,69338.4,69338.4,69246.4,69253.1,209.699],[1730571900000,69253.2,69287.5,69253.1,69287.0,116.98],[1730572200000,69287.0,69402.3,69276.9,69402.2,256.521],[1730572500000,69402.3,69479.0,69402.2,69459.4,494.611],[1730572800000,69459.4,69481.5,69430.9,69458.7,175.794],[1730573100000,69458.7,69461.1,69420.4,69443.4,144.151],[1730573400000,69443.4,69450.0,69407.3,69428.7,92.607],[1730573700000,69428.6,69485.0,69412.1,69421.2,224.13],[1730574000000,69421.2,69481.1,69380.4,69478.7,160.649],[1730574300000,69478.7,69490.0,69465.4,69465.9,123.281],[1730574600000,69465.9,69485.8,69460.0,69460.1,81.224],[1730574900000,69460.1,69484.3,69457.5,69477.6,80.826],[1730575200000,69477.5,69489.8,69435.7,69440.0,102.788],[1730575500000,69440.0,69449.6,69433.3,69449.5,34.711],[1730575800000,69449.5,69496.2,69445.3,69492.7,171.608],[1730576100000,69492.6,69498.2,69468.8,69491.1,111.167],[1730576400000,69491.1,69526.3,69484.2,69526.3,156.646],[1730576700000,69526.2,69560.0,69526.2,69553.3,231.608],[1730577000000,69553.3,69553.3,69498.2,69511.7,134.663],[1730577300000,69511.6,69520.1,69501.7,69502.6,68.515],[1730577600000,69502.5,69506.3,69468.8,69483.1,157.039],[1730577900000,69483.2,69503.7,69459.1,69503.7,85.572],[1730578200000,69503.6,69550.0,69503.6,69537.8,185.498],[1730578500000,69537.8,69537.9,69496.0,69532.4,98.569],[1730578800000,69532.3,69556.7,69528.0,69538.0,96.634],[1730579100000,69538.0,69566.2,69507.1,69518.9,137.668],[1730579400000,69518.9,69519.0,69491.3,69501.5,115.288],[1730579700000,69501.5,69520.1,69474.4,69520.0,82.848],[1730580000000,69520.0,69558.3,69520.0,69548.7,62.698],[1730580300000,69548.6,69570.0,69547.1,69557.8,73.796],[1730580600000,69557.9,69570.0,69496.8,69496.8,119.153],[1730580900000,69496.7,69543.2,69496.7,69543.2,79.26],[1730581200000,69543.1,69560.0,69476.4,69494.7,114.907],[1730581500000,69494.7,69494.7,69466.6,69466.7,94.073],[1730581800000,69466.7,69466.7,69449.6,69449.6,124.343],[1730582100000,69449.7,69469.8,69449.6,69469.8,78.004],[1730582400000,69469.8,69469.9,69469.7,69469.9,57.465],[1730582700000,69469.8,69470.0,69454.4,69466.2,83.496],[1730583000000,69466.2,69521.8,69466.1,69521.8,93.815],[1730583300000,69521.8,69521.8,69477.4,69477.4,54.03],[1730583600000,69477.5,69485.3,69446.1,69453.1,135.325],[1730583900000,69453.2,69454.8,69450.1,69450.2,87.219],[1730584200000,69450.2,69460.1,69443.6,69460.1,121.435],[1730584500000,69460.0,69460.1,69436.6,69436.7,37.304],[1730584800000,69436.7,69436.7,69365.2,69426.1,285.815],[1730585100000,69426.1,69548.1,69413.2,69548.1,319.795],[1730585400000,69548.1,69554.1,69490.4,69512.1,145.611],[1730585700000,69512.2,69532.2,69464.2,69481.0,83.365],[1730586000000,69480.9,69481.0,69446.1,69466.9,92.114],[1730586300000,69466.9,69481.0,69456.8,69473.0,65.786],[1730586600000,69473.1,69473.1,69444.0,69453.6,71.07],[1730586900000,69453.6,69493.7,69451.7,69493.7,54.093],[1730587200000,69493.7,69504.3,69474.2,69494.4,100.98],[1730587500000,69494.3,69494.4,69473.0,69489.9,35.339],[1730587800000,69489.9,69499.7,69444.0,69444.0,73.458],[1730588100000,69444.0,69450.9,69402.7,69426.1,135.917],[1730588400000,69426.0,69444.8,69175.7,69190.5,2066.323],[1730588700000,69190.6,69286.5,69168.0,69285.1,570.622],[1730589000000,69285.2,69285.2,69209.7,69263.7,285.384],[1730589300000,69263.6,69285.0,69160.1,69160.1,296.201],[1730589600000,69160.2,69219.5,69160.1,69183.4,245.131],[1730589900000,69183.4,69199.0,69150.1,69164.9,396.557],[1730590200000,69164.9,69209.9,69154.5,69176.9,254.457],[1730590500000,69176.9,69256.0,69176.8,69223.0,215.385],[1730590800000,69222.1,69255.2,69202.4,69244.5,109.705],[1730591100000,69244.5,69317.4,69239.4,69308.1,197.554],[1730591400000,69308.2,69321.7,69300.0,69321.7,104.584],[1730591700000,69321.6,69366.6,69274.7,69366.6,291.208],[1730592000000,69366.6,69376.5,69300.6,69304.0,377.88],[1730592300000,69304.1,69304.1,69205.0,69284.1,456.936],[1730592600000,69284.1,69393.7,69272.0,69360.7,313.495],[1730592900000,69360.7,69360.7,69283.5,69307.0,194.597],[1730593200000,69307.1,69317.6,69273.1,69297.4,68.176],[1730593500000,69297.3,69314.3,69284.8,69303.8,105.146],[1730593800000,69303.8,69357.7,69207.5,69225.1,230.279],[1730594100000,69225.0,69229.5,69166.6,69173.6,310.118],[1730594400000,69173.6,69243.7,69173.5,69223.0,155.429],[1730594700000,69222.9,69269.1,69200.0,69248.8,125.499],[1730595000000,69248.8,69250.7,69225.3,69249.9,62.518],[1730595300000,69250.0,69250.0,69151.8,69156.1,183.053],[1730595600000,69156.1,69195.8,69144.9,69189.5,306.818],[1730595900000,69189.6,69208.5,69142.3,69152.8,173.66],[1730596200000,69152.8,69152.9,69109.6,69115.0,414.46],[1730596500000,69115.1,69142.3,68991.2,69027.0,1060.793],[1730596800000,69026.9,69112.0,68997.0,69100.0,958.887],[1730597100000,69100.0,69161.5,69099.9,69112.1,549.25],[1730597400000,69112.1,69160.0,69080.0,69160.0,349.129],[1730597700000,69160.0,69173.7,69076.1,69119.9,320.673],[1730598000000,69119.8,69143.2,69102.2,69143.2,211.855],[1730598300000,69143.2,69215.9,69143.2,69213.0,385.463],[1730598600000,69213.0,69223.3,69105.0,69105.0,208.513],[1730598900000,69105.0,69144.8,69000.0,69009.4,1180.575],[1730599200000,69009.3,69027.4,68925.0,68995.3,1552.624],[1730599500000,68995.3,69000.0,68925.0,68934.9,797.311],[1730599800000,68934.9,68950.0,68630.0,68683.3,5355.507],[1730600100000,68683.4,68727.2,68550.0,68668.1,2452.012],[1730600400000,68668.0,68668.0,68315.0,68368.8,4720.933],[1730600700000,68368.8,68368.8,68176.8,68232.7,3240.173],[1730601000000,68232.7,68350.0,68123.0,68140.3,2247.971],[1730601300000,68140.3,68190.0,68042.0,68149.9,3100.608],[1730601600000,68149.9,68149.9,67846.0,68096.2,5109.452],[1730601900000,68096.3,68260.1,68085.9,68186.6,2861.503],[1730602200000,68186.7,68186.7,67874.3,68111.2,3081.327],[1730602500000,68110.9,68216.6,68108.7,68200.1,1443.32],[1730602800000,68200.0,68266.2,68001.1,68074.3,1519.312],[1730603100000,68076.0,68337.5,68076.0,68281.3,1252.26],[1730603400000,68281.3,68445.2,68240.4,68366.8,1586.257],[1730603700000,68366.7,68420.0,68269.0,68288.2,868.423],[1730604000000,68288.2,68337.2,68250.0,68311.6,671.898],[1730604300000,68311.6,68318.9,68250.0,68262.3,374.058],[1730604600000,68262.3,68347.6,68215.8,68274.4,458.731],[1730604900000,68274.5,68374.0,68262.8,68373.8,401.166],[1730605200000,68373.7,68374.2,68343.2,68360.5,360.914],[1730605500000,68360.4,68432.7,68353.6,68419.2,562.626],[1730605800000,68419.2,68427.4,68395.7,68396.2,235.901],[1730606100000,68396.2,68434.1,68365.5,68367.5,307.608],[1730606400000,68367.6,68419.7,68287.6,68387.8,754.512],[1730606700000,68387.7,68448.9,68386.0,68406.8,534.444],[1730607000000,68406.8,68444.6,68389.0,68429.5,321.363],[1730607300000,68429.4,68535.5,68410.2,68535.5,1195.752],[1730607600000,68535.4,68535.5,68476.5,68479.0,399.656],[1730607900000,68479.0,68544.9,68478.5,68541.4,280.989],[1730608200000,68541.3,68658.0,68541.3,68616.0,1389.22],[1730608500000,68616.0,68690.0,68608.8,68675.0,740.74],[1730608800000,68675.0,68675.7,68540.0,68540.0,592.724],[1730609100000,68540.0,68544.7,68495.4,68516.8,746.604],[1730609400000,68516.8,68625.4,68516.8,68560.0,486.041],[1730609700000,68559.9,68584.8,68539.0,68580.4,181.666],[1730610000000,68580.3,68621.3,68515.2,68609.6,504.007],[1730610300000,68609.7,68687.1,68609.6,68656.2,624.98],[1730610600000,68656.2,68664.0,68615.6,68649.2,256.511],[1730610900000,68649.8,68660.0,68573.6,68584.8,326.985],[1730611200000,68584.8,68598.1,68476.6,68485.5,532.833],[1730611500000,68485.5,68516.0,68469.8,68474.0,392.577],[1730611800000,68473.9,68498.0,68432.0,68478.7,383.621],[1730612100000,68478.8,68520.1,68412.1,68433.2,357.157],[1730612400000,68433.2,68585.5,68433.1,68549.8,833.516],[1730612700000,68549.8,68560.6,68484.7,68486.5,199.416],[1730613000000,68486.5,68486.5,68433.2,68474.6,210.293],[1730613300000,68474.6,68474.6,68414.1,68424.9,236.286],[1730613600000,68425.0,68478.1,68413.8,68478.1,238.096],[1730613900000,68478.1,68514.3,68455.4,68455.6,215.219],[1730614200000,68455.7,68455.7,68375.7,68412.1,305.445],[1730614500000,68412.1,68515.2,68397.5,68515.2,376.933],[1730614800000,68515.1,68530.0,68479.9,68479.9,296.734],[1730615100000,68480.0,68506.4,68460.0,68473.2,124.561],[1730615400000,68473.1,68508.1,68452.5,68483.7,217.448],[1730615700000,68483.8,68530.0,68439.0,68530.0,185.362],[1730616000000,68529.9,68623.1,68518.4,68616.6,475.026],[1730616300000,68616.6,68772.8,68616.6,68728.1,1157.688],[1730616600000,68728.1,68728.1,68574.0,68574.0,776.014],[1730616900000,68574.0,68584.0,68557.0,68568.4,239.858],[1730617200000,68568.4,68633.1,68511.7,68628.7,324.532],[1730617500000,68628.8,68684.6,68608.0,68626.8,253.153],[1730617800000,68626.8,68698.0,68621.0,68679.9,256.002],[1730618100000,68680.0,68688.1,68583.7,68593.6,218.496],[1730618400000,68593.6,68604.4,68515.2,68520.5,200.165],[1730618700000,68520.6,68520.6,68447.8,68453.6,400.708],[1730619000000,68453.6,68457.0,68410.1,68414.2,509.946],[1730619300000,68414.2,68449.7,68401.5,68401.5,321.577],[1730619600000,68401.5,68440.9,68401.5,68430.9,232.494],[1730619900000,68430.9,68489.6,68420.0,68420.0,306.236],[1730620200000,68420.1,68435.9,68370.5,68395.4,374.15],[1730620500000,68395.4,68401.1,68370.2,68395.6,210.445],[1730620800000,68395.5,68430.0,68370.0,68400.1,273.572],[1730621100000,68400.0,68407.5,68320.4,68327.2,448.144],[1730621400000,68327.2,68375.2,68286.0,68348.3,777.765],[1730621700000,68348.3,68366.6,68291.5,68309.9,402.881],[1730622000000,68309.9,68354.9,68300.0,68321.8,232.391],[1730622300000,68321.7,68407.5,68316.7,68404.2,351.757],[1730622600000,68404.2,68412.3,68370.0,68394.2,359.94],[1730622900000,68394.2,68473.3,68394.1,68459.4,416.633],[1730623200000,68459.4,68508.5,68433.7,68491.3,510.968],[1730623500000,68491.3,68605.5,68479.0,68507.3,768.32],[1730623800000,68507.3,68573.2,68500.2,68536.0,292.719],[1730624100000,68536.1,68543.3,68463.4,68466.3,256.692],[1730624400000,68466.3,68480.0,68424.1,68444.2,316.04],[1730624700000,68444.2,68471.5,68425.1,68462.6,160.692],[1730625000000,68462.6,68515.7,68462.6,68515.7,292.452],[1730625300000,68515.7,68522.9,68440.0,68459.7,167.664],[1730625600000,68459.7,68467.5,68411.1,68423.2,186.08],[1730625900000,68423.2,68423.2,68393.6,68399.9,189.628],[1730626200000,68399.9,68418.4,68333.5,68337.5,430.582],[1730626500000,68337.5,68339.0,68220.1,68252.6,846.425],[1730626800000,68252.7,68301.2,68212.0,68245.6,604.329],[1730627100000,68245.5,68280.0,68211.0,68216.6,440.083],[1730627400000,68216.6,68323.8,68183.8,68207.2,1239.532],[1730627700000,68207.1,68241.6,68206.2,68233.6,275.913],[1730628000000,68233.6,68318.3,68232.3,68286.9,344.866],[1730628300000,68286.9,68334.3,68266.2,68323.1,247.275],[1730628600000,68323.1,68383.3,68310.0,68383.2,329.282],[1730628900000,68383.2,68426.0,68363.3,68424.5,347.437],[1730629200000,68424.6,68424.6,68327.3,68403.4,299.789],[1730629500000,68403.4,68549.0,68403.4,68549.0,1032.583],[1730629800000,68549.0,68549.9,68473.6,68477.9,427.291],[1730630100000,68477.9,68483.8,68408.2,68473.3,293.191],[1730630400000,68473.2,68561.0,68468.1,68542.6,366.416],[1730630700000,68542.6,68563.0,68491.9,68515.4,313.412],[1730631000000,68515.4,68515.4,68426.0,68463.7,215.71],[1730631300000,68463.7,68469.0,68420.0,68432.1,136.549],[1730631600000,68432.0,68446.0,68370.6,68424.9,330.091],[1730631900000,68425.0,68538.4,68424.9,68520.7,511.542],[1730632200000,68520.8,68550.0,68504.4,68545.4,224.585],[1730632500000,68545.5,68575.8,68517.5,68559.9,222.608],[1730632800000,68560.0,68569.4,68470.1,68524.1,236.834],[1730633100000,68524.1,68524.2,68461.5,68488.9,112.914],[1730633400000,68489.0,68489.0,68359.6,68359.6,431.65],[1730633700000,68359.7,68408.1,68339.0,68377.4,368.525],[1730634000000,68377.4,68403.8,68346.8,68387.6,175.209],[1730634300000,68387.5,68426.7,68338.0,68362.1,201.365],[1730634600000,68362.0,68376.6,68305.6,68317.7,269.868],[1730634900000,68317.7,68360.0,68310.0,68345.4,179.187],[1730635200000,68345.4,68425.4,68345.4,68356.9,336.584],[1730635500000,68356.9,68400.1,68337.2,68385.3,179.057],[1730635800000,68385.4,68385.4,68309.0,68342.8,240.405],[1730636100000,68342.7,68371.8,68267.6,68271.5,280.188],[1730636400000,68271.5,68384.6,68271.4,68377.4,287.412],[1730636700000,68377.4,68488.0,68368.1,68479.5,438.476],[1730637000000,68479.6,68487.8,68418.8,68440.0,227.394],[1730637300000,68440.0,68499.0,68440.0,68499.0,166.655],[1730637600000,68499.0,68530.0,68491.1,68524.2,274.186],[1730637900000,68524.2,68530.0,68482.9,68530.0,244.425],[1730638200000,68529.9,68549.7,68452.9,68520.3,334.68],[1730638500000,68520.4,68520.4,68469.2,68469.3,167.882],[1730638800000,68469.2,68494.8,68413.3,68413.3,342.848],[1730639100000,68413.3,68413.3,68307.6,68387.6,837.614],[1730639400000,68387.6,68387.7,68303.7,68328.0,335.637],[1730639700000,68328.0,68357.6,68261.4,68293.3,589.318],[1730640000000,68293.4,68378.7,68291.5,68340.1,359.138],[1730640300000,68340.0,68381.3,68325.7,68363.2,185.124],[1730640600000,68363.1,68369.3,68230.0,68238.3,662.931],[1730640900000,68238.3,68311.0,68220.1,68226.6,614.552],[1730641200000,68226.7,68286.0,68155.5,68204.7,967.935],[1730641500000,68204.8,68205.0,68074.1,68087.3,1633.103],[1730641800000,68087.4,68115.6,67988.0,67988.0,2127.37],[1730642100000,67988.0,68132.5,67952.1,68034.9,1962.276],[1730642400000,68034.9,68086.7,67966.6,68003.6,1167.119],[1730642700000,68003.6,68078.4,67911.0,68053.0,1644.531],[1730643000000,68053.0,68180.0,67999.9,68054.9,1312.952],[1730643300000,68055.0,68120.9,67991.8,68011.0,714.585],[1730643600000,68011.1,68011.1,67902.3,67927.0,1293.412],[1730643900000,67927.0,68000.8,67650.0,67701.7,5422.635],[1730644200000,67701.7,67996.3,67667.8,67978.3,3644.862],[1730644500000,67978.3,67980.4,67836.3,67855.6,961.324],[1730644800000,67855.6,67864.4,67686.1,67690.4,1831.311],[1730645100000,67690.4,67925.0,67551.2,67718.0,3670.876],[1730645400000,67718.1,67818.5,67612.4,67658.9,1565.436],[1730645700000,67659.0,67793.6,67644.1,67768.0,1184.729],[1730646000000,67768.4,67900.0,67661.0,67686.6,1471.749],[1730646300000,67686.6,67728.6,67588.0,67597.5,1541.699],[1730646600000,67597.5,67749.9,67597.5,67722.0,1429.218],[1730646900000,67721.9,67769.2,67642.9,67666.2,802.625],[1730647200000,67666.2,67728.0,67573.5,67574.4,924.387],[1730647500000,67574.4,67647.0,67560.0,67611.0,979.108],[1730647800000,67611.0,67660.8,67565.0,67647.9,745.794],[1730648100000,67647.8,67727.9,67446.6,67727.9,2580.719],[1730648400000,67727.8,67750.0,67633.6,67684.1,1129.283],[1730648700000,67684.0,67797.6,67556.2,67772.2,1499.279],[1730649000000,67772.3,68227.9,67756.7,68183.5,4578.843],[1730649300000,68183.6,68194.0,68033.9,68076.0,1663.325],[1730649600000,68075.6,68230.0,68042.1,68211.2,1845.655],[1730649900000,68211.2,68450.0,68174.1,68418.2,3196.914],[1730650200000,68418.1,68560.0,68370.5,68445.2,3359.942],[1730650500000,68445.3,68532.8,68350.0,68424.9,1288.294],[1730650800000,68424.9,68510.0,68395.0,68495.0,603.128],[1730651100000,68495.1,68500.0,68391.2,68407.0,572.245],[1730651400000,68407.0,68411.1,68150.4,68213.4,2645.905],[1730651700000,68213.4,68239.4,68068.4,68200.0,2159.688],[1730652000000,68200.0,68285.7,68107.1,68210.3,1067.365],[1730652300000,68210.3,68254.6,68150.0,68189.1,449.846],[1730652600000,68189.1,68219.8,68107.6,68150.1,447.806],[1730652900000,68150.0,68177.2,68115.3,68131.1,273.065],[1730653200000,68131.1,68293.4,68112.5,68288.5,784.339],[1730653500000,68288.5,68435.0,68288.5,68420.8,1015.058],[1730653800000,68420.8,68440.0,68383.5,68397.3,437.084],[1730654100000,68397.2,68445.1,68318.7,68363.8,339.819],[1730654400000,68363.9,68374.9,68300.0,68330.0,270.963],[1730654700000,68330.0,68353.7,68262.5,68353.7,255.014],[1730655000000,68353.7,68459.4,68353.6,68395.5,427.099],[1730655300000,68395.5,68462.3,68377.5,68414.9,450.853],[1730655600000,68414.9,68457.3,68400.0,68400.1,273.919],[1730655900000,68400.1,68400.1,68250.8,68285.4,704.486],[1730656200000,68285.3,68334.5,68271.8,68323.1,548.483],[1730656500000,68323.2,68360.0,68278.3,68340.9,308.337],[1730656800000,68340.9,68415.2,68340.9,68343.2,221.291],[1730657100000,68343.1,68429.9,68337.2,68390.6,420.917],[1730657400000,68390.6,68397.5,68334.6,68344.8,306.691],[1730657700000,68344.8,68349.9,68262.0,68274.0,377.599],[1730658000000,68273.9,68336.6,68265.0,68336.6,225.519],[1730658300000,68336.6,68337.2,68277.7,68281.1,214.561],[1730658600000,68281.1,68281.1,68045.4,68155.6,1291.013],[1730658900000,68155.6,68165.0,67921.1,67939.9,1500.202],[1730659200000,67939.8,68030.0,67885.0,67894.8,1101.16],[1730659500000,67894.9,67894.9,67660.0,67721.3,2397.124],[1730659800000,67721.4,67927.5,67721.4,67898.0,1090.449],[1730660100000,67898.0,68046.4,67831.7,67991.7,1080.818],[1730660400000,67991.6,68150.0,67976.3,68149.9,860.912],[1730660700000,68149.9,68291.8,68100.6,68291.8,887.534],[1730661000000,68291.7,68344.0,68229.0,68330.5,683.326],[1730661300000,68330.4,68368.0,68252.9,68368.0,542.748],[1730661600000,68368.0,68500.0,68319.5,68439.9,1204.135],[1730661900000,68440.0,68472.5,68408.2,68444.0,471.793],[1730662200000,68443.9,68495.1,68392.9,68480.0,499.823],[1730662500000,68480.1,68652.4,68472.6,68645.0,1858.83],[1730662800000,68644.9,68691.4,68590.0,68623.8,963.188],[1730663100000,68623.9,68670.0,68566.3,68602.0,744.479],[1730663400000,68602.0,68666.6,68602.0,68633.8,289.984],[1730663700000,68633.7,68670.0,68625.7,68670.0,258.688],[1730664000000,68670.0,68796.0,68588.0,68599.9,1395.239],[1730664300000,68599.9,68650.0,68561.0,68593.5,427.272],[1730664600000,68593.5,68611.8,68512.8,68552.9,305.159],[1730664900000,68552.9,68609.4,68483.1,68557.7,384.524],[1730665200000,68557.7,68585.9,68530.0,68541.9,154.539],[1730665500000,68542.0,68650.0,68541.9,68608.1,229.351],[1730665800000,68608.0,68789.5,68592.5,68770.2,463.616],[1730666100000,68770.3,68940.0,68713.9,68816.0,2249.609],[1730666400000,68816.0,68844.6,68768.4,68771.1,384.892],[1730666700000,68770.8,68868.5,68763.3,68829.9,315.01],[1730667000000,68830.0,68934.9,68821.1,68902.9,483.106],[1730667300000,68902.9,68970.0,68873.7,68951.9,569.977],[1730667600000,68951.9,69200.0,68943.7,69182.0,2735.277],[1730667900000,69182.0,69186.8,68953.7,68961.0,1209.065],[1730668200000,68961.1,69068.7,68958.3,69030.0,416.295],[1730668500000,69030.0,69110.0,69030.0,69100.3,436.266],[1730668800000,69100.3,69256.2,69100.3,69229.9,1888.909],[1730669100000,69230.0,69318.4,69223.3,69308.2,1349.666],[1730669400000,69308.3,69348.0,69061.8,69189.9,1407.04],[1730669700000,69189.9,69209.1,69118.3,69183.9,424.103],[1730670000000,69183.8,69288.4,69160.8,69213.2,428.65],[1730670300000,69213.2,69222.9,69115.7,69140.4,413.248],[1730670600000,69140.3,69162.1,69092.3,69099.9,387.846],[1730670900000,69099.9,69139.8,69076.8,69139.8,341.846],[1730671200000,69139.8,69230.0,69100.1,69166.9,415.917],[1730671500000,69166.9,69295.8,69153.0,69250.9,461.626],[1730671800000,69250.9,69266.2,69174.8,69185.9,416.363],[1730672100000,69185.9,69212.0,69088.6,69120.0,459.936],[1730672400000,69119.9,69161.0,69119.9,69123.7,168.989],[1730672700000,69123.6,69123.6,69063.2,69063.2,303.072],[1730673000000,69063.2,69098.4,69038.0,69038.0,339.337],[1730673300000,69038.1,69047.0,68922.0,68969.5,712.008],[1730673600000,68969.5,68975.2,68768.1,68888.1,1321.112],[1730673900000,68888.1,68950.0,68803.8,68949.7,554.331],[1730674200000,68949.6,69006.5,68895.0,68912.4,414.782],[1730674500000,68912.4,68969.9,68850.0,68863.9,265.796],[1730674800000,68864.0,68904.6,68501.2,68712.1,2851.748],[1730675100000,68712.1,68837.4,68635.8,68738.8,1063.874],[1730675400000,68738.9,68822.6,68661.1,68739.3,656.195],[1730675700000,68739.3,68781.1,68578.0,68655.7,1317.992],[1730676000000,68655.9,68687.3,68563.7,68680.0,511.041],[1730676300000,68680.0,68791.7,68636.1,68791.7,556.14],[1730676600000,68791.6,68793.9,68731.8,68738.3,256.643],[1730676900000,68738.3,68814.0,68674.8,68813.5,286.361],[1730677200000,68813.9,68894.7,68751.7,68780.0,771.895],[1730677500000,68780.0,68896.8,68770.0,68876.2,358.106],[1730677800000,68876.2,68876.2,68810.2,68817.5,181.303],[1730678100000,68817.5,68817.6,68705.7,68762.5,436.563],[1730678400000,68762.5,68762.5,68621.3,68664.0,733.52],[1730678700000,68664.1,68692.6,68588.0,68600.8,446.93],[1730679000000,68600.8,68645.0,68583.6,68628.9,332.86],[1730679300000,68629.0,68692.2,68520.8,68579.9,536.369],[1730679600000,68579.8,68634.5,68563.2,68611.7,368.454],[1730679900000,68611.7,68647.5,68512.0,68522.9,434.091],[1730680200000,68523.0,68592.7,68442.6,68479.9,676.501],[1730680500000,68480.0,68506.8,68220.0,68265.6,1918.53],[1730680800000,68265.7,68428.3,68265.6,68406.8,748.873],[1730681100000,68406.7,68477.0,68340.2,68405.1,513.294],[1730681400000,68405.1,68569.2,68392.2,68541.1,725.362],[1730681700000,68541.1,68709.1,68541.1,68708.8,725.474],[1730682000000,68708.8,68830.5,68636.0,68684.5,1239.472],[1730682300000,68684.5,68684.5,68553.0,68614.3,553.594],[1730682600000,68614.3,68720.0,68584.2,68690.1,436.288],[1730682900000,68690.2,68808.5,68627.0,68807.3,606.239],[1730683200000,68807.3,69020.0,68784.7,68870.0,1748.407],[1730683500000,68870.0,68904.0,68754.0,68817.3,705.49],[1730683800000,68817.3,68960.7,68786.1,68786.2,822.52],[1730684100000,68786.1,68795.2,68672.0,68719.4,669.701],[1730684400000,68719.5,68843.9,68719.5,68808.7,352.734],[1730684700000,68808.7,68943.6,68745.5,68898.3,458.292],[1730685000000,68898.3,68953.0,68865.3,68943.8,297.27],[1730685300000,68943.8,68999.7,68939.1,68962.1,388.737],[1730685600000,68962.2,69087.0,68950.8,69049.9,746.303],[1730685900000,69049.9,69116.2,68909.0,68995.4,756.581],[1730686200000,68995.4,68995.4,68872.0,68884.1,447.112],[1730686500000,68884.2,68969.8,68864.5,68944.4,256.969],[1730686800000,68944.3,69066.0,68929.5,69058.8,374.551],[1730687100000,69058.9,69157.0,69008.0,69154.9,734.755],[1730687400000,69154.9,69187.5,69111.4,69166.4,677.879],[1730687700000,69166.4,69243.0,69060.3,69221.6,1510.015],[1730688000000,69221.7,69221.7,69136.3,69149.9,374.849],[1730688300000,69150.0,69230.0,69118.4,69209.3,348.839],[1730688600000,69209.2,69331.3,69203.8,69211.2,966.545],[1730688900000,69211.1,69297.9,69184.5,69288.6,352.805],[1730689200000,69288.7,69495.3,69288.6,69310.5,2592.188],[1730689500000,69310.4,69315.0,69206.2,69206.3,675.659],[1730689800000,69206.3,69239.9,69169.0,69184.0,553.047],[1730690100000,69184.0,69218.6,69130.1,69153.4,552.338],[1730690400000,69153.3,69218.2,69105.0,69183.1,435.201],[1730690700000,69183.0,69207.5,69136.5,69147.1,410.765],[1730691000000,69147.0,69147.1,69074.7,69126.8,454.938],[1730691300000,69126.9,69211.8,69101.0,69210.0,393.099],[1730691600000,69210.0,69239.0,69125.0,69145.4,253.762],[1730691900000,69145.4,69180.0,69075.6,69111.5,363.152],[1730692200000,69111.5,69154.8,69108.6,69134.9,181.505],[1730692500000,69135.0,69150.0,68980.0,69034.0,939.263],[1730692800000,69034.0,69117.5,69033.9,69095.3,477.551],[1730693100000,69095.3,69148.5,69072.7,69136.5,308.207],[1730693400000,69136.5,69170.5,69117.6,69152.1,262.73],[1730693700000,69152.0,69199.9,69126.5,69147.3,216.072],[1730694000000,69147.2,69157.0,69120.0,69138.5,219.108],[1730694300000,69138.5,69336.2,69137.8,69326.9,1013.024],[1730694600000,69326.9,69397.2,69209.0,69209.0,613.625],[1730694900000,69209.1,69212.5,69160.0,69196.1,250.852],[1730695200000,69196.1,69204.7,69114.2,69163.5,290.881],[1730695500000,69163.5,69229.1,69126.7,69127.3,265.588],[1730695800000,69127.3,69145.6,69081.2,69125.2,259.303],[1730696100000,69125.3,69168.7,69118.6,69143.4,130.772],[1730696400000,69143.3,69160.0,69063.1,69063.1,369.258],[1730696700000,69063.0,69087.1,69046.6,69063.6,485.877],[1730697000000,69063.6,69130.3,69059.0,69129.3,271.681],[1730697300000,69129.3,69174.0,69059.1,69103.3,307.467],[1730697600000,69103.3,69106.7,69002.8,69020.1,342.815],[1730697900000,69020.1,69032.7,68968.4,68968.4,438.743],[1730698200000,68968.4,69025.4,68934.9,69008.1,539.884],[1730698500000,69008.0,69008.1,68910.6,68916.2,420.38],[1730698800000,68916.1,68933.8,68845.2,68850.0,880.451],[1730699100000,68849.9,68867.5,68713.4,68801.1,1373.802],[1730699400000,68801.0,68833.8,68723.0,68766.0,485.093],[1730699700000,68765.8,68837.3,68759.0,68811.4,276.139],[1730700000000,68811.4,68920.8,68808.1,68914.7,704.475],[1730700300000,68914.6,68959.3,68889.6,68946.9,465.965],[1730700600000,68946.9,69059.1,68946.9,68978.3,537.592],[1730700900000,68978.3,69024.3,68960.2,68970.0,266.622],[1730701200000,68969.9,69065.0,68959.5,69061.2,244.866],[1730701500000,69061.2,69146.3,69055.2,69077.7,482.26],[1730701800000,69077.6,69091.3,69016.0,69016.0,273.909],[1730702100000,69016.0,69030.7,68960.2,68970.1,257.764],[1730702400000,68970.0,68993.9,68947.8,68979.9,197.863],[1730702700000,68980.0,68994.7,68917.0,68994.7,360.038],[1730703000000,68994.6,69159.3,68989.8,69130.0,705.918],[1730703300000,69130.0,69131.4,69103.4,69115.6,250.01],[1730703600000,69115.5,69119.5,69060.3,69064.9,380.062],[1730703900000,69064.9,69166.0,69064.9,69080.0,358.569],[1730704200000,69080.1,69084.0,69002.2,69011.8,225.381],[1730704500000,69011.8,69042.0,68961.5,69022.2,350.799],[1730704800000,69022.3,69027.4,68897.2,68947.3,295.134],[1730705100000,68947.3,68960.2,68907.1,68907.2,179.385],[1730705400000,68907.2,68907.2,68725.4,68757.5,1253.006],[1730705700000,68757.5,68849.1,68718.1,68767.3,717.6],[1730706000000,68767.3,68799.6,68735.3,68740.1,315.477],[1730706300000,68740.1,68740.1,68613.7,68670.0,1014.16],[1730706600000,68669.9,68723.2,68620.0,68661.8,521.319],[1730706900000,68661.8,68667.7,68600.9,68601.0,462.681],[1730707200000,68601.0,68683.1,68558.9,68662.1,777.246],[1730707500000,68662.0,68748.0,68565.4,68573.9,643.747],[1730707800000,68573.8,68711.1,68566.0,68671.0,626.205],[1730708100000,68671.1,68715.0,68574.9,68591.5,389.82],[1730708400000,68591.6,68657.4,68582.5,68624.8,426.016],[1730708700000,68624.8,68661.0,68550.0,68626.6,460.59],[1730709000000,68626.5,68633.4,68530.1,68550.0,668.209],[1730709300000,68550.0,68571.3,68500.0,68523.9,614.301],[1730709600000,68523.9,68578.8,68466.7,68522.6,847.067],[1730709900000,68522.7,68550.0,68460.0,68464.3,994.561],[1730710200000,68464.3,68593.7,68456.3,68551.0,541.045],[1730710500000,68551.0,68697.9,68544.5,68686.5,656.325],[1730710800000,68686.5,68781.4,68680.1,68700.0,940.375],[1730711100000,68700.0,68840.3,68680.6,68831.0,645.761],[1730711400000,68831.0,68840.5,68780.8,68840.5,338.887],[1730711700000,68840.4,68913.0,68824.4,68841.5,609.221],[1730712000000,68841.5,68900.0,68812.1,68836.9,319.336],[1730712300000,68837.0,68870.6,68727.8,68727.8,544.429],[1730712600000,68727.8,68739.0,68525.0,68534.2,1301.035],[1730712900000,68534.2,68571.5,68459.8,68570.1,815.747],[1730713200000,68570.1,68637.3,68515.6,68631.8,474.598],[1730713500000,68631.9,68680.3,68600.0,68648.2,510.1],[1730713800000,68648.2,68683.7,68600.0,68609.3,295.512],[1730714100000,68609.3,68649.9,68556.6,68628.1,384.224],[1730714400000,68628.0,68797.2,68587.4,68771.9,638.544],[1730714700000,68771.8,68868.0,68737.5,68797.5,770.27],[1730715000000,68797.5,68832.1,68740.2,68804.2,313.116],[1730715300000,68804.2,68882.8,68767.3,68858.8,644.115],[1730715600000,68858.7,68903.0,68811.0,68865.2,525.804],[1730715900000,68865.1,68900.0,68741.7,68750.1,393.837],[1730716200000,68750.1,68863.9,68735.9,68789.7,378.835],[1730716500000,68789.6,68868.4,68735.0,68854.7,425.347],[1730716800000,68854.7,68896.0,68840.5,68879.2,354.263],[1730717100000,68879.1,68897.7,68760.5,68766.6,351.901],[1730717400000,68766.6,68781.7,68750.0,68754.4,373.618],[1730717700000,68754.5,68848.3,68750.0,68817.0,311.004],[1730718000000,68816.9,68860.6,68686.0,68725.2,612.814],[1730718300000,68725.2,68892.7,68683.7,68875.9,513.253],[1730718600000,68876.0,68880.0,68805.9,68821.0,447.534],[1730718900000,68821.0,69029.8,68821.0,68984.9,1267.582],[1730719200000,68984.8,68984.9,68905.3,68922.9,538.354],[1730719500000,68923.0,68935.0,68746.0,68763.6,472.848],[1730719800000,68763.5,68834.3,68727.2,68785.1,280.898],[1730720100000,68785.2,68834.3,68758.0,68825.4,167.141],[1730720400000,68825.5,68828.9,68760.0,68780.0,127.383],[1730720700000,68780.1,68881.6,68749.0,68759.8,297.247],[1730721000000,68760.0,68818.9,68748.8,68778.9,183.446],[1730721300000,68778.8,68822.3,68744.1,68778.0,148.137],[1730721600000,68778.1,68829.2,68722.5,68732.8,324.659],[1730721900000,68732.8,68892.7,68717.7,68867.1,461.27],[1730722200000,68867.0,68966.0,68867.0,68898.7,555.438],[1730722500000,68898.7,68968.7,68854.1,68913.9,376.417],[1730722800000,68913.8,68994.4,68906.5,68993.1,369.546],[1730723100000,68993.1,69000.2,68855.1,68914.2,445.925],[1730723400000,68914.2,68967.7,68884.3,68914.3,372.948],[1730723700000,68914.2,68914.2,68822.0,68856.8,465.171],[1730724000000,68856.7,68900.0,68847.4,68856.2,259.414],[1730724300000,68856.3,68976.1,68850.0,68975.8,303.457],[1730724600000,68975.8,68994.6,68922.1,68937.1,345.486],[1730724900000,68937.1,68999.0,68937.0,68958.0,317.981],[1730725200000,68958.0,69075.6,68930.0,69064.3,695.676],[1730725500000,69064.2,69177.7,69040.8,69170.0,1146.525],[1730725800000,69169.9,69232.6,69113.2,69132.0,1653.969],[1730726100000,69132.0,69222.1,69106.5,69200.1,596.417],[1730726400000,69200.0,69243.8,69156.6,69156.7,719.172],[1730726700000,69156.6,69156.7,69056.4,69072.9,672.964],[1730727000000,69072.9,69158.0,68950.0,68960.5,997.847],[1730727300000,68960.6,68982.5,68838.0,68959.9,1406.997],[1730727600000,68960.0,68983.0,68855.7,68868.5,471.593],[1730727900000,68868.6,68948.0,68807.0,68847.3,791.157],[1730728200000,68847.3,68879.0,68772.4,68791.1,670.055],[1730728500000,68791.1,68797.6,68628.0,68649.8,1488.534],[1730728800000,68649.9,68663.4,68493.6,68605.6,2130.896],[1730729100000,68605.6,68680.0,68565.0,68601.5,1014.502],[1730729400000,68601.6,68623.8,68525.0,68576.9,584.836],[1730729700000,68576.8,68707.3,68560.2,68609.7,702.069],[1730730000000,68609.8,68610.0,68505.2,68559.2,661.929],[1730730300000,68559.3,68646.6,68535.4,68639.4,506.23],[1730730600000,68639.4,68668.6,68255.0,68295.1,4119.066],[1730730900000,68295.1,68450.0,68255.2,68302.5,1999.37],[1730731200000,68302.6,68458.0,68257.1,68373.2,1270.563],[1730731500000,68373.1,68479.2,68257.3,68395.7,1455.726],[1730731800000,68395.7,68474.2,68244.1,68250.6,1555.438],[1730732100000,68250.7,68390.5,68173.3,68390.0,1989.149],[1730732400000,68389.9,68498.1,68345.6,68385.1,2212.586],[1730732700000,68385.0,68406.1,68301.7,68365.9,807.765],[1730733000000,68366.0,68389.8,68226.2,68229.8,1507.725],[1730733300000,68229.9,68400.0,68209.1,68342.1,778.939],[1730733600000,68342.1,68391.1,68227.6,68353.5,834.977],[1730733900000,68353.5,68478.0,68353.5,68449.4,1058.9],[1730734200000,68449.5,68460.0,68317.0,68352.4,1257.703],[1730734500000,68352.5,68427.0,68306.6,68361.1,599.832],[1730734800000,68361.2,68426.6,68300.1,68403.5,564.701],[1730735100000,68403.6,68545.2,68301.8,68545.2,820.159],[1730735400000,68545.1,68735.2,68544.0,68714.9,1648.12],[1730735700000,68714.9,68715.0,68538.4,68614.7,1089.253],[1730736000000,68614.8,68625.7,68448.1,68468.6,889.02],[1730736300000,68468.6,68663.1,68432.1,68631.1,798.487],[1730736600000,68631.0,68808.6,68601.0,68624.0,1486.409],[1730736900000,68624.1,68626.8,68350.6,68428.5,1827.826],[1730737200000,68428.4,68439.6,68288.4,68293.9,667.144],[1730737500000,68294.0,68328.0,68209.7,68259.4,995.211],[1730737800000,68259.3,68335.8,68179.0,68214.9,1755.011],[1730738100000,68214.9,68311.1,68074.3,68091.9,2277.226],[1730738400000,68091.9,68109.2,67800.1,67934.6,4174.492],[1730738700000,67934.5,67976.9,67750.0,67779.8,2456.222],[1730739000000,67779.8,67867.4,67722.0,67729.0,2121.746],[1730739300000,67728.9,67755.4,67602.0,67736.9,3095.233],[1730739600000,67736.8,67736.8,67500.0,67536.3,3439.872],[1730739900000,67536.3,67666.4,67509.9,67534.4,2043.199],[1730740200000,67534.4,67612.1,67422.0,67433.8,2692.671],[1730740500000,67433.7,67548.5,67338.8,67338.9,3348.562],[1730740800000,67338.8,67720.0,67205.0,67711.8,4472.76],[1730741100000,67711.8,67864.3,67689.4,67786.3,2690.372],[1730741400000,67786.3,67917.6,67772.9,67878.8,1489.696],[1730741700000,67878.9,67921.9,67647.9,67760.8,1382.167],[1730742000000,67760.7,67849.1,67680.5,67790.1,1358.226],[1730742300000,67790.1,67814.6,67700.0,67809.5,592.574],[1730742600000,67809.5,67883.5,67762.6,67876.9,494.056],[1730742900000,67876.8,67882.2,67800.1,67813.1,375.911],[1730743200000,67813.1,67840.2,67520.0,67629.1,2223.762],[1730743500000,67629.0,67774.7,67580.9,67636.2,1123.996],[1730743800000,67636.1,67784.5,67636.1,67671.2,590.284],[1730744100000,67671.2,67807.4,67634.1,67781.5,658.107],[1730744400000,67781.5,67980.0,67774.6,67911.5,1284.287],[1730744700000,67911.5,68067.2,67769.2,67769.3,1710.319],[1730745000000,67769.2,67777.5,67675.6,67753.7,1111.992],[1730745300000,67754.0,67798.2,67680.1,67763.2,562.549],[1730745600000,67763.3,67852.0,67600.0,67662.1,1200.864],[1730745900000,67662.1,67731.5,67629.4,67656.7,409.981],[1730746200000,67656.6,67714.4,67621.1,67663.4,359.875],[1730746500000,67663.4,67680.1,67623.8,67637.6,439.778],[1730746800000,67637.6,67768.8,67624.9,67730.2,679.599],[1730747100000,67730.1,67967.6,67730.0,67965.5,1340.57],[1730747400000,67965.4,68077.8,67897.4,68004.1,1650.474],[1730747700000,68004.1,68006.4,67890.0,67907.4,548.562],[1730748000000,67907.4,68006.6,67899.2,67963.9,391.638],[1730748300000,67963.8,68064.1,67954.6,67963.8,651.523],[1730748600000,67963.7,67963.8,67789.6,67915.4,1119.225],[1730748900000,67915.3,67970.4,67859.1,67882.7,559.647],[1730749200000,67882.6,67895.7,67803.0,67829.9,395.466],[1730749500000,67830.0,67945.0,67829.9,67845.1,443.821],[1730749800000,67845.1,67865.1,67804.7,67823.9,258.531],[1730750100000,67824.0,67902.4,67809.4,67845.7,179.269],[1730750400000,67845.6,67845.7,67730.0,67730.0,409.531],[1730750700000,67730.1,67742.4,67676.1,67676.5,543.796],[1730751000000,67676.4,67725.8,67671.1,67675.8,200.13],[1730751300000,67675.7,67740.4,67557.8,67713.8,869.881],[1730751600000,67713.7,67715.6,67570.0,67692.1,582.555],[1730751900000,67692.1,67706.3,67591.7,67660.0,420.493],[1730752200000,67660.0,67673.5,67585.0,67585.0,316.745],[1730752500000,67585.0,67585.1,67439.0,67520.9,1346.685],[1730752800000,67520.9,67654.7,67520.8,67561.6,591.879],[1730753100000,67561.6,67592.5,67451.0,67460.1,684.562],[1730753400000,67460.1,67554.4,67438.3,67449.9,473.664],[1730753700000,67450.0,67500.0,67309.2,67341.1,2102.555],[1730754000000,67341.1,67534.9,67326.8,67441.8,933.191],[1730754300000,67441.9,67550.0,67435.0,67471.5,697.179],[1730754600000,67471.5,67503.5,67435.0,67500.0,455.25],[1730754900000,67500.0,67600.0,67481.7,67590.0,573.996],[1730755200000,67590.0,67620.5,67050.0,67170.3,3900.36],[1730755500000,67170.4,67550.0,67170.4,67480.8,1947.347],[1730755800000,67480.7,67518.1,67077.7,67221.1,2049.923],[1730756100000,67221.4,67221.4,66891.0,67070.0,4469.483],[1730756400000,67070.1,67112.5,66889.0,66993.8,2326.562],[1730756700000,66993.9,67234.9,66904.0,67005.6,1729.265],[1730757000000,67005.7,67048.0,66810.0,66922.0,2667.771],[1730757300000,66922.0,67154.0,66903.8,67097.0,1631.643],[1730757600000,67097.1,67418.0,67037.0,67397.4,2201.846],[1730757900000,67397.3,67627.2,67329.9,67613.8,2375.775],[1730758200000,67613.7,67666.0,67516.4,67665.9,888.15],[1730758500000,67666.0,67742.4,67579.0,67731.3,1356.977],[1730758800000,67731.4,67799.7,67641.1,67650.9,994.69],[1730759100000,67650.8,67823.3,67631.8,67691.4,921.355],[1730759400000,67691.4,67743.1,67625.0,67683.2,424.743],[1730759700000,67683.3,67825.3,67658.0,67798.1,424.866],[1730760000000,67798.2,67802.9,67738.4,67746.6,400.075],[1730760300000,67746.8,67868.9,67746.7,67864.8,485.887],[1730760600000,67864.8,67936.6,67863.4,67936.5,564.277],[1730760900000,67936.5,68093.0,67906.0,67906.0,1436.312],[1730761200000,67906.0,68017.7,67845.7,67851.9,1171.946],[1730761500000,67851.9,67917.1,67775.3,67885.0,1208.61],[1730761800000,67885.0,67930.0,67811.0,67823.6,571.996],[1730762100000,67823.9,67850.0,67680.6,67808.2,953.884],[1730762400000,67808.2,67908.2,67803.8,67902.5,557.717],[1730762700000,67902.6,67902.6,67730.8,67731.4,412.003],[1730763000000,67731.3,67880.0,67731.3,67864.5,382.594],[1730763300000,67864.5,67935.4,67857.6,67916.1,407.357],[1730763600000,67916.1,67947.0,67721.2,67727.8,626.862],[1730763900000,67727.8,67748.6,67614.0,67748.6,964.194],[1730764200000,67748.5,67851.7,67735.6,67782.7,534.059],[1730764500000,67782.6,67850.7,67774.9,67834.3,351.353],[1730764800000,67834.4,67888.0,67777.7,67843.8,438.891],[1730765100000,67843.8,68007.0,67830.1,67858.4,1090.742],[1730765400000,67858.4,68048.2,67850.0,67910.0,1552.185],[1730765700000,67909.9,68001.0,67858.0,67970.6,312.951],[1730766000000,67970.6,68062.9,67915.0,68041.9,438.592],[1730766300000,68042.0,68086.0,67960.0,67975.1,826.029],[1730766600000,67975.1,68100.0,67961.5,68079.5,808.339],[1730766900000,68079.5,68079.6,67952.6,68022.6,426.633],[1730767200000,68022.6,68050.0,67938.2,68002.1,303.542],[1730767500000,68002.2,68112.9,67951.6,68096.3,516.259],[1730767800000,68096.3,68168.6,68003.4,68027.3,858.39],[1730768100000,68027.4,68037.8,67958.8,68009.5,341.86],[1730768400000,68009.5,68076.9,67926.9,68056.5,362.767],[1730768700000,68056.5,68063.3,67943.3,67980.0,412.587],[1730769000000,67979.9,68017.7,67958.9,67959.0,218.198],[1730769300000,67958.9,68020.0,67762.5,67890.1,1341.893],[1730769600000,67890.1,67893.1,67720.0,67736.2,572.241],[1730769900000,67736.2,67742.7,67570.0,67617.5,1267.582],[1730770200000,67617.4,67648.9,67454.2,67460.1,1326.254],[1730770500000,67460.1,67660.0,67454.2,67612.3,720.395],[1730770800000,67612.4,67844.7,67562.1,67844.7,870.505],[1730771100000,67844.7,68050.0,67842.2,67934.9,1362.529],[1730771400000,67934.9,68027.3,67917.1,67924.7,477.334],[1730771700000,67924.6,68035.4,67918.5,67983.3,405.896],[1730772000000,67983.4,68018.8,67905.5,67955.8,387.811],[1730772300000,67955.9,68056.7,67948.4,67954.6,541.686],[1730772600000,67954.5,68017.7,67954.5,68003.1,318.352],[1730772900000,68003.1,68029.5,67902.1,67924.9,506.482],[1730773200000,67924.9,67939.5,67850.0,67915.0,379.642],[1730773500000,67915.1,67999.0,67915.0,67989.7,222.407],[1730773800000,67989.6,68045.3,67942.0,67946.7,274.062],[1730774100000,67946.7,68004.8,67933.1,67956.3,185.536],[1730774400000,67956.3,67970.5,67865.3,67865.3,251.49],[1730774700000,67865.4,67893.8,67822.3,67843.2,305.079],[1730775000000,67843.3,67902.0,67825.0,67837.0,237.099],[1730775300000,67837.0,67870.9,67806.0,67861.5,180.593],[1730775600000,67861.8,68015.1,67858.4,68012.9,382.785],[1730775900000,68012.8,68074.8,67998.4,68016.1,484.906],[1730776200000,68016.0,68050.0,68014.1,68039.4,210.99],[1730776500000,68039.4,68079.5,67969.6,68014.7,592.648],[1730776800000,68014.8,68028.3,67985.9,68015.5,345.422],[1730777100000,68015.6,68110.2,68001.3,68109.9,487.461],[1730777400000,68110.0,68122.8,68017.4,68018.5,324.207],[1730777700000,68018.5,68055.6,67984.6,68016.9,153.157],[1730778000000,68016.9,68088.0,68016.9,68086.3,220.405],[1730778300000,68086.3,68104.9,68014.6,68023.8,305.833],[1730778600000,68023.8,68162.7,68023.8,68114.1,476.512],[1730778900000,68114.1,68264.3,68100.0,68226.3,1169.551],[1730779200000,68226.2,68288.0,68225.8,68228.5,844.253],[1730779500000,68228.5,68274.0,68200.0,68274.0,871.686],[1730779800000,68274.0,68358.0,68257.6,68333.7,678.712],[1730780100000,68333.7,68413.0,68333.7,68376.9,843.581],[1730780400000,68376.9,68458.6,68364.6,68396.1,987.194],[1730780700000,68396.1,68434.6,68350.4,68373.0,627.054],[1730781000000,68373.0,68408.2,68310.3,68324.7,436.263],[1730781300000,68324.7,68410.0,68324.7,68402.7,272.538],[1730781600000,68402.8,68437.8,68383.9,68423.1,350.543],[1730781900000,68423.1,68492.1,68353.5,68353.5,509.691],[1730782200000,68353.5,68390.7,68301.2,68324.7,340.474],[1730782500000,68324.8,68350.0,68304.3,68304.3,321.134],[1730782800000,68304.3,68390.5,68280.0,68300.9,399.772],[1730783100000,68300.9,68380.0,68290.2,68371.5,319.456],[1730783400000,68371.4,68410.2,68355.0,68379.5,223.625],[1730783700000,68379.5,68400.0,68360.0,68360.0,193.318],[1730784000000,68360.1,68405.2,68314.6,68381.4,306.806],[1730784300000,68381.5,68413.1,68320.2,68379.1,240.66],[1730784600000,68379.0,68428.5,68376.5,68425.2,196.083],[1730784900000,68425.2,68550.0,68425.1,68550.0,1109.319],[1730785200000,68550.0,68550.0,68456.1,68470.2,380.148],[1730785500000,68470.2,68606.7,68470.1,68574.5,878.923],[1730785800000,68574.5,68785.2,68574.5,68658.5,1776.666],[1730786100000,68658.5,68733.7,68651.9,68727.1,533.324],[1730786400000,68727.1,68780.0,68652.6,68656.0,664.507],[1730786700000,68656.1,68690.5,68612.4,68622.0,390.811],[1730787000000,68621.9,68624.5,68557.0,68598.9,434.395],[1730787300000,68598.9,68599.0,68556.0,68563.6,199.819],[1730787600000,68563.7,68667.5,68556.9,68557.0,295.536],[1730787900000,68556.9,68600.0,68555.5,68590.2,197.276],[1730788200000,68590.2,68677.5,68590.1,68643.4,274.263],[1730788500000,68643.4,68700.0,68626.0,68690.5,251.913],[1730788800000,68690.4,68699.9,68653.9,68661.6,264.374],[1730789100000,68661.5,68733.7,68629.5,68717.1,312.038],[1730789400000,68717.0,68774.9,68717.0,68749.3,440.88],[1730789700000,68749.4,68788.0,68745.2,68753.6,389.416],[1730790000000,68753.7,68781.0,68697.1,68740.2,412.999],[1730790300000,68740.2,68770.5,68705.7,68759.9,315.58],[1730790600000,68760.0,68760.0,68705.3,68705.4,230.162],[1730790900000,68705.4,68705.4,68605.8,68650.4,458.808],[1730791200000,68650.5,68689.1,68604.9,68613.0,236.365],[1730791500000,68613.1,68618.9,68550.0,68562.5,624.699],[1730791800000,68562.6,68703.3,68562.5,68685.2,443.85],[1730792100000,68685.2,68750.0,68685.2,68741.9,284.355],[1730792400000,68741.9,68948.0,68736.1,68897.5,2230.115],[1730792700000,68897.5,68967.0,68849.6,68867.5,800.29],[1730793000000,68867.4,68900.0,68792.0,68857.8,416.823],[1730793300000,68857.7,68900.0,68841.2,68876.0,408.953],[1730793600000,68875.9,68984.3,68870.1,68971.0,626.143],[1730793900000,68970.9,68993.3,68826.9,68950.9,1200.664],[1730794200000,68950.8,68950.9,68863.9,68863.9,523.463],[1730794500000,68864.0,68911.4,68819.1,68819.2,372.543],[1730794800000,68819.1,68845.9,68788.6,68800.0,417.105],[1730795100000,68800.0,68849.2,68792.8,68804.7,358.667],[1730795400000,68804.7,68846.0,68789.0,68820.1,224.511],[1730795700000,68820.0,68833.4,68769.3,68806.5,289.786],[1730796000000,68806.6,68837.9,68762.4,68767.1,209.819],[1730796300000,68767.2,68895.2,68760.8,68860.4,412.51],[1730796600000,68860.3,68940.0,68851.6,68932.9,372.848],[1730796900000,68932.9,69040.0,68915.0,69018.6,1229.354],[1730797200000,69018.6,69100.0,68783.5,69041.2,2603.579],[1730797500000,69041.1,69041.2,68894.6,68913.8,1148.942],[1730797800000,68913.8,68989.5,68913.8,68966.6,376.624],[1730798100000,68966.6,68966.6,68893.9,68926.0,292.948],[1730798400000,68926.0,68928.2,68805.8,68817.9,526.761],[1730798700000,68818.0,68839.1,68797.0,68797.0,362.926],[1730799000000,68797.1,68880.0,68772.2,68832.3,666.519],[1730799300000,68832.2,68861.7,68763.3,68777.7,315.161],[1730799600000,68777.8,68829.5,68715.7,68829.3,710.697],[1730799900000,68829.3,68863.2,68778.2,68804.9,510.437],[1730800200000,68804.8,68816.8,68707.0,68805.8,576.77],[1730800500000,68805.8,68821.7,68750.1,68750.1,225.253],[1730800800000,68750.1,68761.9,68638.6,68679.9,1014.326],[1730801100000,68680.0,68745.7,68605.1,68615.5,785.781],[1730801400000,68615.5,68666.6,68610.0,68666.5,447.684],[1730801700000,68666.5,68666.6,68588.2,68640.0,441.238],[1730802000000,68640.1,68767.6,68619.3,68760.1,457.084],[1730802300000,68760.1,68804.9,68741.8,68800.8,480.093],[1730802600000,68800.8,68828.6,68694.5,68713.1,325.903],[1730802900000,68713.9,68779.5,68713.9,68770.9,180.434],[1730803200000,68770.8,68800.0,68694.2,68727.4,273.786],[1730803500000,68727.4,68762.4,68656.6,68668.0,274.744],[1730803800000,68668.0,68695.5,68662.4,68690.7,129.476],[1730804100000,68690.8,68754.0,68675.6,68752.0,177.956],[1730804400000,68751.9,68822.8,68740.1,68813.1,400.15],[1730804700000,68813.0,68846.0,68800.0,68829.4,405.132],[1730805000000,68829.3,68894.6,68829.3,68881.9,488.885],[1730805300000,68881.9,68893.2,68829.8,68845.9,278.926],[1730805600000,68846.0,68852.0,68783.5,68805.6,219.938],[1730805900000,68805.6,68828.6,68773.7,68811.0,356.62],[1730806200000,68810.9,68911.5,68791.6,68831.5,432.518],[1730806500000,68831.5,68927.0,68815.8,68905.3,382.204],[1730806800000,68905.3,68947.6,68746.6,68752.6,948.06],[1730807100000,68752.7,68838.2,68746.2,68825.6,307.709],[1730807400000,68825.5,68825.6,68759.9,68807.7,215.447],[1730807700000,68807.7,68807.7,68760.0,68788.4,134.176],[1730808000000,68788.5,68871.7,68788.4,68795.7,334.079],[1730808300000,68795.7,68865.0,68769.9,68846.0,209.925],[1730808600000,68846.0,68871.7,68764.4,68773.2,340.275],[1730808900000,68773.3,68778.3,68707.1,68720.1,321.601],[1730809200000,68720.1,68742.4,68642.1,68732.0,561.474],[1730809500000,68732.0,68739.7,68669.6,68692.0,278.389],[1730809800000,68692.0,68763.3,68650.0,68750.7,319.883],[1730810100000,68750.7,68841.5,68725.6,68829.4,276.641],[1730810400000,68829.3,68928.9,68818.4,68857.8,768.534],[1730810700000,68857.8,68900.0,68782.2,68900.0,355.45],[1730811000000,68900.0,68921.2,68775.0,68823.7,399.487],[1730811300000,68823.8,68875.0,68823.7,68842.6,304.698],[1730811600000,68842.5,68876.1,68780.0,68780.0,254.108],[1730811900000,68780.1,68790.0,68690.0,68758.0,432.182],[1730812200000,68758.0,68786.1,68695.9,68729.3,276.026],[1730812500000,68729.2,68729.3,68666.4,68676.1,371.503],[1730812800000,68676.1,68733.5,68650.0,68721.7,424.979],[1730813100000,68721.8,68768.6,68696.6,68717.7,263.902],[1730813400000,68717.7,68828.8,68710.0,68766.0,616.038],[1730813700000,68766.0,68793.0,68741.0,68787.4,161.488],[1730814000000,68787.5,68792.3,68713.1,68762.6,219.444],[1730814300000,68762.6,68822.4,68703.8,68803.4,299.759],[1730814600000,68803.4,68946.0,68750.0,68804.4,1621.982],[1730814900000,68804.5,68857.0,68776.0,68800.1,259.547],[1730815200000,68800.1,68836.9,68746.0,68762.6,322.159],[1730815500000,68762.6,68866.9,68758.2,68860.3,389.491],[1730815800000,68860.4,68897.0,68831.0,68897.0,518.435],[1730816100000,68896.9,68908.2,68856.6,68856.6,311.639],[1730816400000,68856.7,69423.5,68840.5,69267.1,5378.413],[1730816700000,69267.1,69490.0,69127.3,69320.5,4360.821],[1730817000000,69320.6,69818.9,69320.6,69741.4,6901.373],[1730817300000,69741.3,69794.0,69527.1,69761.8,3374.537],[1730817600000,69761.9,69975.0,69727.0,69959.6,5431.21],[1730817900000,69959.6,70181.1,69841.1,70136.7,5315.915],[1730818200000,70136.8,70300.0,69898.1,69917.0,6470.506],[1730818500000,69917.1,70041.3,69600.8,69947.5,6353.623],[1730818800000,69947.4,70049.7,69730.6,69869.8,2544.919],[1730819100000,69869.7,69970.4,69555.0,69893.8,4797.867],[1730819400000,69893.7,69964.4,69770.0,69915.8,1582.426],[1730819700000,69915.5,69935.5,69735.1,69751.4,1157.34],[1730820000000,69751.5,69800.0,69453.3,69591.3,4377.282],[1730820300000,69591.2,69680.6,69320.2,69383.0,2445.292],[1730820600000,69383.0,69408.1,69180.0,69264.8,4550.702],[1730820900000,69264.7,69620.4,69237.1,69587.4,2755.699],[1730821200000,69587.5,69700.0,69480.0,69689.9,2382.824],[1730821500000,69689.9,69738.7,69500.2,69550.1,2048.722],[1730821800000,69550.1,69581.9,69402.3,69578.5,967.134],[1730822100000,69578.4,69615.3,69485.5,69615.3,797.163],[1730822400000,69615.2,69728.5,69501.0,69700.0,1426.319],[1730822700000,69700.0,69931.4,69582.7,69816.9,2669.648],[1730823000000,69816.8,69850.0,69706.9,69790.0,989.328],[1730823300000,69790.0,69939.0,69768.2,69825.0,1874.793],[1730823600000,69825.0,69939.0,69777.0,69937.9,771.63],[1730823900000,69937.9,69968.8,69840.7,69947.9,943.293],[1730824200000,69948.0,70422.5,69930.0,70419.8,4075.132],[1730824500000,70419.9,70537.4,70166.6,70243.7,4804.226],[1730824800000,70243.7,70249.5,69989.6,70106.6,2253.118],[1730825100000,70106.6,70130.0,69784.6,70011.5,2574.767],[1730825400000,70011.5,70301.6,69984.0,70194.0,2422.558],[1730825700000,70194.0,70225.0,70060.4,70165.6,970.76],[1730826000000,70165.5,70200.0,70050.0,70172.1,840.717],[1730826300000,70172.0,70341.7,70155.9,70256.1,1633.508],[1730826600000,70256.1,70420.8,70237.2,70401.6,1327.041],[1730826900000,70401.6,70442.0,70243.5,70360.0,1278.818],[1730827200000,70359.9,70370.0,70244.0,70244.0,673.993],[1730827500000,70244.1,70273.4,70093.5,70108.6,1067.902],[1730827800000,70108.7,70150.0,69936.1,70004.0,2158.002],[1730828100000,70003.9,70117.0,69972.6,70116.9,965.315],[1730828400000,70116.9,70168.5,70037.0,70076.4,778.317],[1730828700000,70076.3,70086.9,69853.2,69971.7,1794.609],[1730829000000,69971.7,70085.7,69914.5,70075.2,642.894],[1730829300000,70075.1,70090.0,69905.5,69922.0,642.344],[1730829600000,69921.9,70041.4,69921.9,70022.5,664.381],[1730829900000,70022.4,70062.1,69921.4,70061.6,595.846],[1730830200000,70061.7,70076.9,69709.1,69746.4,1879.059],[1730830500000,69746.4,69916.2,69707.1,69770.8,1016.095],[1730830800000,69770.8,69884.6,69742.8,69874.8,514.995],[1730831100000,69874.8,69974.5,69802.0,69971.9,1001.423],[1730831400000,69971.8,70087.6,69900.0,69994.4,978.582],[1730831700000,69994.4,70112.1,69994.3,70101.2,588.08],[1730832000000,70101.2,70188.8,70090.3,70123.2,605.451],[1730832300000,70123.2,70197.0,70008.1,70141.6,943.901],[1730832600000,70141.6,70222.0,70096.0,70195.9,783.701],[1730832900000,70195.9,70236.4,70160.7,70200.9,444.834],[1730833200000,70200.9,70243.1,70153.9,70178.7,599.512],[1730833500000,70178.6,70178.7,70058.4,70169.2,584.329],[1730833800000,70169.6,70174.5,69970.0,69979.8,650.268],[1730834100000,69979.8,70017.5,69900.7,69931.5,664.255],[1730834400000,69931.6,69978.8,69828.0,69957.6,852.401],[1730834700000,69957.5,70080.0,69905.5,70008.3,488.699],[1730835000000,70008.3,70008.4,69860.9,69865.0,501.441],[1730835300000,69865.0,69990.0,69857.0,69988.3,243.881],[1730835600000,69988.2,69997.6,69890.0,69955.0,267.548],[1730835900000,69954.9,70028.6,69584.0,69687.9,2630.23],[1730836200000,69688.0,69688.0,69321.6,69409.0,5350.723],[1730836500000,69408.9,69465.3,68650.0,68955.9,9766.969],[1730836800000,68955.9,69276.8,68786.4,69273.2,4080.455],[1730837100000,69273.2,69460.0,69121.1,69426.1,2301.348],[1730837400000,69426.1,69505.4,69320.0,69459.8,1908.056],[1730837700000,69459.8,69469.9,69255.5,69256.3,2083.777],[1730838000000,69256.4,69337.2,69150.8,69303.6,1116.482],[1730838300000,69303.6,69446.7,69250.0,69443.2,685.546],[1730838600000,69443.2,69626.4,69333.2,69580.6,1309.141],[1730838900000,69580.6,69619.0,69459.8,69550.0,902.453],[1730839200000,69550.1,69551.0,69464.4,69477.5,542.307],[1730839500000,69477.5,69575.2,69371.0,69536.1,786.611],[1730839800000,69536.1,69544.3,69408.0,69408.0,505.57],[1730840100000,69408.1,69496.4,69376.6,69415.6,582.07],[1730840400000,69415.7,69472.9,69280.0,69290.4,583.298],[1730840700000,69290.5,69384.6,69268.2,69336.0,482.527],[1730841000000,69335.9,69525.6,69317.0,69492.1,763.515],[1730841300000,69492.2,69511.6,69303.6,69488.4,931.736],[1730841600000,69488.4,69555.0,69478.2,69481.6,348.746],[1730841900000,69481.7,69514.7,69435.9,69482.9,213.865],[1730842200000,69482.8,69591.5,69472.6,69513.6,397.191],[1730842500000,69513.6,69526.9,69450.0,69494.0,211.267],[1730842800000,69493.9,69518.5,69453.3,69455.2,125.34],[1730843100000,69455.3,69455.3,69246.0,69252.0,634.548],[1730843400000,69252.1,69300.0,69221.2,69221.3,336.381],[1730843700000,69221.3,69300.0,69052.0,69145.5,1229.483],[1730844000000,69145.4,69277.8,69058.4,69193.5,682.253],[1730844300000,69193.5,69219.4,69019.2,69060.7,549.723],[1730844600000,69060.7,69178.7,69025.8,69171.4,454.011],[1730844900000,69171.3,69171.4,68856.6,68895.0,1862.115],[1730845200000,68895.1,69010.4,68883.0,68966.8,634.053],[1730845500000,68966.7,69217.4,68938.4,69207.3,1039.322],[1730845800000,69207.2,69503.5,69207.2,69402.2,1876.023],[1730846100000,69402.2,69402.3,69307.7,69340.5,421.538],[1730846400000,69340.6,69379.2,69302.2,69367.2,349.478],[1730846700000,69367.1,69367.2,69301.9,69304.9,168.638],[1730847000000,69304.9,69450.0,69300.0,69426.7,339.364],[1730847300000,69426.7,69587.2,69423.3,69565.5,608.613],[1730847600000,69565.4,69680.5,69458.4,69650.0,947.567],[1730847900000,69649.9,69650.8,69500.0,69544.2,478.782],[1730848200000,69544.2,69644.9,69530.0,69596.5,380.205],[1730848500000,69596.4,69623.5,69535.0,69613.8,313.555],[1730848800000,69613.9,69635.0,69540.0,69602.4,243.773],[1730849100000,69602.4,69785.0,69602.4,69785.0,843.029],[1730849400000,69785.0,69875.1,69662.4,69672.8,1167.767],[1730849700000,69672.9,69767.9,69650.7,69694.1,447.505],[1730850000000,69694.1,69717.7,69406.8,69446.5,1085.198],[1730850300000,69446.5,69485.0,69300.1,69398.2,1378.464],[1730850600000,69398.1,69405.2,69256.3,69324.1,787.468],[1730850900000,69324.0,69426.8,69291.4,69353.1,619.731],[1730851200000,69353.1,69528.2,69272.7,69464.0,1158.851],[1730851500000,69464.0,69584.1,69360.0,69421.6,1159.345],[1730851800000,69421.6,69742.3,69421.6,69701.2,1733.525],[1730852100000,69701.2,69884.8,69467.2,69818.6,2191.896],[1730852400000,69818.6,70078.2,69726.7,70076.0,2347.064],[1730852700000,70076.0,70336.0,70014.5,70290.1,3588.757],[1730853000000,70290.1,70751.4,70281.7,70716.1,6115.962],[1730853300000,70716.1,70993.2,70600.9,70717.8,5282.805],[1730853600000,70717.8,71199.0,70705.1,71182.7,4661.611],[1730853900000,71182.7,71430.0,70967.2,71344.9,6756.398],[1730854200000,71344.8,71416.0,71152.6,71390.4,2716.904],[1730854500000,71390.3,71429.3,70997.2,71058.6,3796.398],[1730854800000,71058.6,71385.2,71057.0,71122.9,3006.971],[1730855100000,71122.9,71328.0,71059.8,71283.2,1723.61],[1730855400000,71283.1,71357.7,71154.5,71282.8,1996.021],[1730855700000,71282.8,71318.4,70570.2,71011.8,8009.366],[1730856000000,71011.8,71046.9,70646.5,70911.5,3343.518],[1730856300000,70911.4,71033.4,70667.5,71016.8,2220.692],[1730856600000,71016.8,71220.1,70983.9,71078.9,3323.395],[1730856900000,71078.0,71131.2,70869.8,70959.5,2159.361],[1730857200000,70959.5,71085.0,70840.0,70999.1,1077.969],[1730857500000,70999.2,71146.8,70941.0,71120.3,946.711],[1730857800000,71120.4,71218.4,70903.3,71190.3,2137.963],[1730858100000,71190.3,71246.0,71084.4,71089.5,1072.187],[1730858400000,71089.5,71210.0,71005.8,71035.8,1052.453],[1730858700000,71035.9,71238.0,70903.4,71214.0,1509.812],[1730859000000,71214.0,71423.0,71182.5,71263.6,2721.151],[1730859300000,71263.7,71995.0,71260.0,71960.8,9409.62],[1730859600000,71960.8,72120.7,71811.8,71937.1,5163.849],[1730859900000,71937.1,72541.7,71937.1,72373.2,8069.217],[1730860200000,72372.8,72890.0,72356.0,72754.7,6382.219],[1730860500000,72754.7,72846.2,72588.8,72671.0,3065.422],[1730860800000,72671.0,72833.3,72473.3,72817.4,3691.714],[1730861100000,72817.4,72964.4,72745.4,72934.5,3359.032],[1730861400000,72934.5,73100.0,72820.7,73072.3,3975.681],[1730861700000,73072.4,73344.0,73001.0,73078.9,6322.686],[1730862000000,73079.0,73985.2,73052.4,73939.8,10781.717],[1730862300000,73939.8,75656.1,73552.3,74292.0,28315.498],[1730862600000,74291.9,74539.0,73500.0,74088.7,16167.105],[1730862900000,74088.8,74768.5,73907.8,74246.1,8235.777],[1730863200000,74247.1,74258.6,73501.0,73729.8,6862.016],[1730863500000,73729.8,74183.9,73693.4,73962.1,4514.134],[1730863800000,73962.0,74081.0,73807.3,73991.9,2598.138],[1730864100000,73992.0,74452.3,73955.5,74243.6,4385.065],[1730864400000,74243.6,74451.2,74095.7,74394.8,3536.07],[1730864700000,74394.8,74415.3,74139.4,74375.4,2589.04],[1730865000000,74375.5,74430.0,74270.0,74287.5,2863.623],[1730865300000,74287.4,74367.2,74194.2,74367.1,2164.302],[1730865600000,74367.1,74707.9,74080.0,74169.1,6117.987],[1730865900000,74169.2,74215.2,73914.6,74132.8,3162.083],[1730866200000,74132.9,74439.9,74132.8,74401.6,2127.824],[1730866500000,74401.6,74548.4,74347.2,74499.9,2074.599],[1730866800000,74500.0,74861.0,74465.7,74852.0,4076.92],[1730867100000,74851.9,74918.9,74502.5,74712.0,5146.809],[1730867400000,74712.0,74990.0,74605.0,74933.0,3275.385],[1730867700000,74933.1,74956.4,74650.8,74673.8,2586.926],[1730868000000,74673.9,74721.5,74463.4,74653.4,2874.552],[1730868300000,74653.3,74782.7,74647.2,74709.8,1685.934],[1730868600000,74709.8,74710.0,74468.3,74533.0,1919.758],[1730868900000,74533.1,74619.9,74250.5,74276.3,2048.347],[1730869200000,74276.3,74370.0,73649.0,73959.7,7877.92],[1730869500000,73959.8,74133.5,73900.4,74021.7,2636.258],[1730869800000,74021.6,74135.3,73900.1,73980.9,2058.224],[1730870100000,73980.9,74180.4,73945.6,74006.6,1964.205],[1730870400000,74006.7,74139.4,73900.0,74062.0,2364.696],[1730870700000,74062.1,74479.3,74041.5,74380.2,3618.103],[1730871000000,74380.3,74555.0,74340.6,74506.3,1688.179],[1730871300000,74506.3,74520.7,74279.4,74451.0,1409.699],[1730871600000,74450.9,74610.0,74450.9,74582.1,1365.068],[1730871900000,74582.1,74745.2,74500.1,74733.0,1405.191],[1730872200000,74732.9,74856.7,74685.2,74786.1,1518.763],[1730872500000,74786.0,74878.6,74697.6,74781.4,2445.266],[1730872800000,74781.5,74986.7,74701.8,74978.1,2210.388],[1730873100000,74978.2,75190.2,74491.3,74747.7,9427.825],[1730873400000,74747.6,74937.7,74655.8,74925.4,1931.322],[1730873700000,74925.3,74960.0,74751.2,74947.2,1606.38],[1730874000000,74947.3,75486.4,74933.6,75386.0,9022.399],[1730874300000,75386.0,75429.8,74732.7,74780.3,5013.415],[1730874600000,74780.4,75138.5,74607.7,74921.5,3857.688],[1730874900000,74921.4,75066.6,74852.0,74925.5,1684.486],[1730875200000,74925.6,74971.1,74674.5,74741.4,1648.342],[1730875500000,74741.3,74829.4,74550.0,74792.0,2518.084],[1730875800000,74792.0,74837.0,74219.6,74444.1,4286.819],[1730876100000,74444.0,74628.0,74284.9,74288.1,2513.488],[1730876400000,74288.1,74640.0,74267.5,74563.2,1919.873],[1730876700000,74563.2,74673.9,74503.0,74649.0,1085.688],[1730877000000,74649.1,74687.5,74510.4,74515.4,821.475],[1730877300000,74515.5,74586.2,74388.0,74397.3,992.24],[1730877600000,74397.3,74506.5,74318.5,74332.9,1393.723],[1730877900000,74332.9,74661.1,74168.8,74191.8,2990.078],[1730878200000,74191.9,74276.4,74060.0,74094.2,4214.959],[1730878500000,74094.3,74348.2,73970.0,74018.7,4031.338],[1730878800000,74018.8,74018.8,73112.0,73680.2,9843.162],[1730879100000,73680.2,73865.8,73452.5,73809.8,5026.95],[1730879400000,73809.8,73900.0,73590.3,73637.3,2722.672],[1730879700000,73637.4,73652.7,73325.7,73435.9,2623.876],[1730880000000,73435.8,73606.0,72721.5,72993.8,7545.802],[1730880300000,72993.7,73359.8,72905.1,73311.8,4141.536],[1730880600000,73311.8,73440.9,73161.5,73402.1,1904.222],[1730880900000,73402.1,73470.9,73155.6,73200.7,1901.946],[1730881200000,73200.6,73200.7,72864.1,72961.6,3008.287],[1730881500000,72961.6,73167.9,72930.0,73083.6,1899.121],[1730881800000,73083.7,73134.7,72746.0,72888.5,3237.206],[1730882100000,72888.5,73257.4,72885.9,73239.1,2806.139],[1730882400000,73239.2,73420.0,73160.0,73392.1,2271.615],[1730882700000,73392.1,73410.4,73241.5,73281.0,917.346],[1730883000000,73281.1,73499.0,73281.1,73463.2,1331.492],[1730883300000,73463.1,73550.0,73350.0,73482.5,1351.523],[1730883600000,73482.4,73787.9,73480.0,73770.0,2728.366],[1730883900000,73769.9,73900.0,73617.0,73840.4,1604.456],[1730884200000,73840.4,73884.8,73630.4,73784.0,1333.012],[1730884500000,73783.9,73910.0,73674.6,73675.6,1195.464],[1730884800000,73675.6,73799.9,73601.0,73776.2,965.546],[1730885100000,73776.1,73814.4,73729.2,73778.0,558.316],[1730885400000,73778.0,73875.0,73720.0,73870.2,891.26],[1730885700000,73870.2,74130.9,73834.3,74078.2,3214.753],[1730886000000,74078.2,74126.1,73850.0,73889.9,1167.449],[1730886300000,73889.8,73967.4,73761.6,73812.1,923.172],[1730886600000,73812.0,73944.4,73799.8,73936.9,616.459],[1730886900000,73936.8,73964.4,73724.0,73800.0,1117.141],[1730887200000,73800.1,73862.7,73729.9,73765.2,658.738],[1730887500000,73765.1,73772.7,73289.1,73512.5,4393.017],[1730887800000,73512.5,73609.4,73489.3,73500.1,686.841],[1730888100000,73500.0,73600.0,73438.2,73569.6,1402.947],[1730888400000,73569.5,73585.8,73440.0,73573.5,1108.374],[1730888700000,73573.5,73648.0,73543.5,73561.1,805.455],[1730889000000,73561.1,73772.1,73435.2,73740.0,1316.699],[1730889300000,73740.0,73904.3,73670.4,73823.2,1760.13],[1730889600000,73823.1,73977.8,73794.5,73886.9,1113.449],[1730889900000,73886.9,73972.0,73828.9,73880.0,700.556],[1730890200000,73880.0,73900.0,73830.0,73830.0,464.975],[1730890500000,73830.0,73919.9,73823.1,73859.9,578.176],[1730890800000,73859.9,73904.4,73680.6,73765.5,859.173],[1730891100000,73765.5,73799.4,73675.9,73732.4,474.959],[1730891400000,73732.4,73870.4,73680.4,73855.5,556.858],[1730891700000,73855.5,74200.0,73843.0,74132.2,1983.84],[1730892000000,74132.2,74225.0,74048.9,74099.8,2476.964],[1730892300000,74099.9,74338.7,74058.4,74301.9,2150.892],[1730892600000,74302.0,74488.1,74236.0,74437.1,2714.082],[1730892900000,74437.1,74440.8,74334.0,74361.6,1060.664],[1730893200000,74361.6,74361.7,74203.8,74230.8,1041.112],[1730893500000,74230.8,74312.4,74069.7,74111.4,1535.437],[1730893800000,74111.9,74190.3,74091.4,74170.0,671.414],[1730894100000,74170.3,74350.0,74162.7,74291.6,1186.673],[1730894400000,74291.7,74527.6,74280.7,74492.1,1501.699],[1730894700000,74492.2,74801.1,74450.1,74760.0,2903.248],[1730895000000,74760.1,74760.1,74565.4,74565.4,1475.861],[1730895300000,74565.4,74690.0,74515.0,74564.5,1211.459],[1730895600000,74564.6,74571.0,74369.1,74450.3,1750.673],[1730895900000,74450.3,74596.9,74437.8,74437.8,827.097],[1730896200000,74437.9,74523.6,74344.2,74437.8,1971.242],[1730896500000,74437.9,74452.0,74303.7,74332.5,997.266],[1730896800000,74332.6,74532.5,74332.5,74373.6,743.526],[1730897100000,74373.6,74439.5,74248.0,74263.8,1105.185],[1730897400000,74263.9,74412.0,74213.9,74331.7,892.637],[1730897700000,74331.8,74375.0,74170.1,74187.9,1072.156],[1730898000000,74188.0,74290.4,74058.5,74199.1,1611.101],[1730898300000,74199.0,74277.1,74002.0,74024.0,1479.969],[1730898600000,74024.1,74165.6,73962.0,74114.6,1589.427],[1730898900000,74114.5,74237.0,73740.0,73817.8,3106.537],[1730899200000,73817.8,73900.0,73600.0,73765.5,2556.809],[1730899500000,73765.6,73931.5,73757.9,73921.2,1153.486],[1730899800000,73921.1,74043.5,73829.6,74043.5,1530.323],[1730900100000,74043.5,74072.6,73971.8,73974.0,776.841],[1730900400000,73974.0,74003.8,73795.8,73795.8,1216.036],[1730900700000,73795.8,73979.9,73767.7,73979.8,807.44],[1730901000000,73979.9,74085.7,73964.7,73987.8,1205.419],[1730901300000,73987.9,74040.6,73930.0,74000.0,361.749],[1730901600000,74000.1,74225.8,73980.3,74113.1,1665.933],[1730901900000,74113.2,74136.7,73700.0,73769.3,2224.782],[1730902200000,73769.3,73892.5,73596.6,73864.0,2492.897],[1730902500000,73864.0,73902.3,73750.0,73851.1,608.026],[1730902800000,73851.2,73985.5,73759.3,73870.4,803.743],[1730903100000,73870.5,74200.0,73870.5,74184.2,1605.748],[1730903400000,74184.3,74470.0,74116.1,74325.1,5124.557],[1730903700000,74325.1,74680.0,74300.0,74663.0,3567.416],[1730904000000,74663.1,74739.5,74334.0,74378.6,4272.226],[1730904300000,74378.7,74385.4,73895.1,74012.2,5812.705],[1730904600000,74012.3,74026.2,73669.0,73757.8,4277.127],[1730904900000,73757.8,73833.7,73500.0,73654.0,3996.146],[1730905200000,73655.3,73921.3,73519.0,73757.9,3113.177],[1730905500000,73757.9,73968.0,73665.6,73964.4,1614.694],[1730905800000,73964.4,74411.6,73947.7,74342.6,4575.663],[1730906100000,74342.7,74514.0,74081.0,74465.9,3373.137],[1730906400000,74465.9,74498.7,74258.0,74287.3,1689.012],[1730906700000,74286.2,74493.3,74168.0,74311.0,1829.68],[1730907000000,74311.3,74317.9,73932.2,74072.4,3735.137],[1730907300000,74072.5,74172.7,73866.1,73970.9,1791.146],[1730907600000,73971.0,74224.8,73877.4,74164.7,1138.91],[1730907900000,74164.6,74501.7,74127.6,74428.9,2673.579],[1730908200000,74428.8,74464.8,74223.0,74340.2,1296.053],[1730908500000,74340.2,74494.7,74255.0,74289.6,1129.709],[1730908800000,74289.7,74492.2,74250.0,74363.4,1482.561],[1730909100000,74363.4,74380.5,74180.0,74292.3,1407.27],[1730909400000,74292.3,74553.2,74287.6,74550.0,1616.116],[1730909700000,74550.0,74589.0,74276.3,74373.0,1490.68],[1730910000000,74373.0,74373.1,74166.9,74177.7,1753.534],[1730910300000,74177.8,74400.0,74164.3,74309.9,1490.029],[1730910600000,74310.0,74356.8,74192.0,74283.8,647.98],[1730910900000,74283.8,74453.4,74219.5,74423.3,1049.721],[1730911200000,74423.4,74436.3,74185.5,74196.8,1379.827],[1730911500000,74196.9,74292.8,74150.0,74264.2,958.258],[1730911800000,74264.2,74286.8,74134.5,74282.5,680.495],[1730912100000,74282.5,74341.2,74237.3,74334.7,473.492],[1730912400000,74334.4,74430.0,74150.4,74422.9,1873.114],[1730912700000,74423.0,74553.2,74323.3,74493.1,2732.071],[1730913000000,74493.3,74600.0,74473.5,74552.0,1157.329],[1730913300000,74552.0,74642.9,74459.3,74637.8,1333.362],[1730913600000,74637.7,74676.0,74469.8,74667.4,1264.146],[1730913900000,74667.3,74677.5,74506.7,74531.6,688.566],[1730914200000,74531.6,74573.4,74467.6,74535.4,755.187],[1730914500000,74535.4,74650.0,74518.7,74611.2,631.341],[1730914800000,74611.1,74645.0,74558.2,74590.3,414.83],[1730915100000,74590.3,74632.8,74421.6,74454.4,939.413],[1730915400000,74454.4,74500.0,74393.0,74448.8,509.272],[1730915700000,74448.7,74475.0,74406.9,74457.9,539.823],[1730916000000,74458.0,74641.7,74406.5,74620.0,748.571],[1730916300000,74620.0,74915.7,74614.4,74885.0,2947.066],[1730916600000,74885.0,74939.5,74803.0,74856.9,2117.164],[1730916900000,74856.9,74950.0,74752.2,74943.3,1276.23],[1730917200000,74943.3,74987.0,74746.9,74798.0,1371.292],[1730917500000,74798.0,74991.2,74797.9,74966.6,1357.065],[1730917800000,74966.7,75059.9,74852.4,74940.8,2369.659],[1730918100000,74940.8,74973.2,74753.2,74861.7,1014.552],[1730918400000,74861.7,75039.7,74812.5,75009.2,1696.075],[1730918700000,75009.3,75028.4,74922.7,75015.8,659.566],[1730919000000,75015.8,75180.0,75011.8,75153.7,1869.758],[1730919300000,75153.6,75250.0,75153.6,75237.5,1381.387],[1730919600000,75237.4,75299.0,75052.0,75245.4,2026.638],[1730919900000,75245.4,75399.4,75207.1,75356.4,1776.24],[1730920200000,75356.4,75398.4,75126.3,75382.0,1742.306],[1730920500000,75382.1,75410.2,75280.0,75373.1,1653.424],[1730920800000,75373.2,75426.0,75284.3,75380.6,1214.988],[1730921100000,75380.6,75545.3,75311.0,75311.0,2190.532],[1730921400000,75311.0,75384.6,75046.1,75060.3,2182.759],[1730921700000,75060.3,75282.7,75052.8,75153.8,1312.283],[1730922000000,75153.8,75496.0,75129.7,75472.0,1449.604],[1730922300000,75472.0,75660.0,75412.0,75626.7,2712.184],[1730922600000,75626.7,75774.7,75520.6,75767.6,2417.658],[1730922900000,75767.6,75896.5,75593.9,75817.9,5525.63],[1730923200000,75817.9,75836.3,75517.8,75563.0,3114.963],[1730923500000,75563.0,75850.0,75528.6,75834.9,1728.775],[1730923800000,75834.9,75999.9,75814.0,75937.8,3892.698],[1730924100000,75937.9,76000.0,75748.7,75841.1,1983.934],[1730924400000,75841.1,75944.2,75701.6,75779.7,1211.664],[1730924700000,75779.7,75881.6,75608.3,75624.9,1518.706],[1730925000000,75624.9,75745.4,75557.3,75629.6,1415.402],[1730925300000,75629.5,75700.0,75500.0,75511.9,1480.676],[1730925600000,75511.9,75735.0,75505.9,75734.9,1056.186],[1730925900000,75734.9,75830.0,75659.7,75790.1,1232.068],[1730926200000,75790.1,76223.0,75662.8,76107.8,3487.123],[1730926500000,76107.8,76420.0,76076.0,76104.6,6066.262],[1730926800000,76104.6,76174.5,75748.9,75857.3,3661.295],[1730927100000,75857.2,76050.2,75841.0,76022.1,1065.86],[1730927400000,76022.0,76124.2,76004.0,76059.0,833.446],[1730927700000,76058.9,76115.3,75855.6,75869.6,1223.818],[1730928000000,75869.6,76023.6,75846.1,76019.9,744.868],[1730928300000,76020.0,76020.0,75747.1,75761.7,874.337],[1730928600000,75761.7,75858.8,75690.1,75809.1,1161.495],[1730928900000,75809.1,75827.8,75664.3,75753.1,1230.811],[1730929200000,75753.1,75828.3,75647.2,75817.0,726.85],[1730929500000,75817.0,75817.0,75661.1,75738.7,467.116],[1730929800000,75738.7,75835.0,75738.6,75777.7,422.229],[1730930100000,75777.8,75896.0,75770.0,75886.0,402.402],[1730930400000,75886.1,76031.0,75886.0,75956.1,957.072],[1730930700000,75956.1,76029.5,75886.0,75947.3,600.418],[1730931000000,75947.3,75982.9,75698.2,75712.0,815.705],[1730931300000,75712.0,75811.3,75660.0,75776.2,658.502],[1730931600000,75776.2,75886.4,75763.7,75765.1,335.509],[1730931900000,75765.0,75779.1,75611.9,75699.8,729.58],[1730932200000,75699.9,75752.8,75561.9,75606.0,661.924],[1730932500000,75606.0,75622.7,75526.6,75608.1,719.534],[1730932800000,75608.1,75734.3,75582.2,75618.7,572.613],[1730933100000,75618.8,75890.7,75590.3,75866.8,883.026],[1730933400000,75866.8,75875.7,75707.1,75752.4,669.306],[1730933700000,75752.5,75807.7,75607.7,75635.8,624.663],[1730934000000,75635.8,75724.8,75575.3,75576.0,795.094],[1730934300000,75575.9,75695.2,75573.9,75577.1,775.291],[1730934600000,75577.1,75699.8,75573.9,75636.3,570.585],[1730934900000,75636.2,75698.2,75574.2,75695.4,451.697],[1730935200000,75695.3,75770.0,75667.8,75742.2,339.959],[1730935500000,75742.2,75836.7,75742.1,75810.1,492.715],[1730935800000,75810.1,75824.2,75611.5,75642.6,527.986],[1730936100000,75642.5,75683.3,75585.3,75588.9,331.389],[1730936400000,75588.9,75659.3,75560.0,75562.3,803.154],[1730936700000,75562.4,75634.1,75552.5,75572.7,512.296],[1730937000000,75572.6,75619.9,75555.0,75567.9,323.041],[1730937300000,75567.9,75580.0,75555.0,75579.9,315.765],[1730937600000,75579.9,75656.7,75572.4,75599.3,657.195],[1730937900000,75599.4,75599.4,75316.0,75364.4,1999.023],[1730938200000,75364.4,75538.4,75364.3,75416.6,685.933],[1730938500000,75416.5,75463.9,75318.7,75404.6,822.449],[1730938800000,75404.6,75440.2,75289.4,75312.7,955.949],[1730939100000,75312.8,75314.9,75180.6,75211.1,1324.85],[1730939400000,75211.2,75331.5,75118.3,75151.9,934.355],[1730939700000,75152.0,75200.0,75100.1,75157.1,730.189],[1730940000000,75157.2,75277.6,75140.2,75232.0,438.107],[1730940300000,75232.0,75311.8,75118.3,75128.4,567.861],[1730940600000,75128.5,75272.0,75051.0,75196.5,924.691],[1730940900000,75196.6,75364.4,75182.0,75361.6,596.407],[1730941200000,75361.6,75385.4,75215.1,75316.0,745.396],[1730941500000,75316.0,75460.0,75303.1,75446.7,1497.63],[1730941800000,75446.9,75466.4,75300.0,75454.6,821.634],[1730942100000,75454.5,75468.0,75266.2,75439.1,905.779],[1730942400000,75439.1,75450.0,75263.4,75388.3,663.384],[1730942700000,75388.2,75648.6,75350.0,75552.7,1658.127],[1730943000000,75552.6,75803.4,75527.3,75728.3,2426.65],[1730943300000,75728.4,76072.5,75704.6,75840.1,2930.422],[1730943600000,75840.0,75848.0,75383.7,75394.9,2112.747],[1730943900000,75394.9,75472.4,75253.0,75383.0,1998.417],[1730944200000,75383.0,75409.5,75244.0,75244.1,796.222],[1730944500000,75244.0,75408.2,75244.0,75395.2,582.47],[1730944800000,75395.2,75416.8,75260.0,75380.0,618.209],[1730945100000,75380.1,75475.0,75334.3,75368.1,638.798],[1730945400000,75368.0,75393.3,75272.1,75293.1,502.966],[1730945700000,75293.1,75396.4,75276.1,75374.1,612.003],[1730946000000,75374.2,75434.0,75298.0,75342.5,534.374],[1730946300000,75342.5,75350.0,75210.5,75231.0,522.634],[1730946600000,75230.9,75352.0,75185.6,75224.9,528.422],[1730946900000,75224.9,75295.2,75186.5,75283.2,397.655],[1730947200000,75283.3,75341.3,75150.0,75170.2,610.536],[1730947500000,75170.3,75234.0,75155.0,75193.7,507.478],[1730947800000,75193.8,75266.2,75155.0,75255.9,606.451],[1730948100000,75256.0,75339.2,75152.0,75291.0,886.088],[1730948400000,75291.1,75297.3,75150.0,75151.1,528.203],[1730948700000,75151.1,75165.3,75015.9,75163.1,1021.489],[1730949000000,75163.1,75273.8,75160.7,75176.2,511.54],[1730949300000,75176.1,75266.2,75041.6,75234.1,933.712],[1730949600000,75234.1,75347.9,75229.7,75335.6,782.845],[1730949900000,75335.6,75424.1,75259.7,75373.8,1011.273],[1730950200000,75373.7,75373.8,75168.2,75179.0,468.688],[1730950500000,75178.9,75210.6,75100.5,75130.4,621.539],[1730950800000,75130.4,75204.1,75130.0,75187.0,269.198],[1730951100000,75187.0,75239.0,75152.4,75152.5,255.803],[1730951400000,75152.5,75152.5,75000.0,75079.8,822.005],[1730951700000,75079.9,75100.0,75020.3,75062.9,421.472],[1730952000000,75062.8,75083.0,74910.2,74959.1,1450.061],[1730952300000,74960.0,74977.9,74869.8,74874.7,1442.278],[1730952600000,74874.7,74940.0,74869.6,74877.8,991.613],[1730952900000,74877.9,74900.1,74810.0,74818.0,813.773],[1730953200000,74818.0,74940.7,74818.0,74928.7,590.986],[1730953500000,74928.8,74943.7,74855.4,74886.7,352.232],[1730953800000,74886.7,74935.3,74800.0,74838.0,536.355],[1730954100000,74838.1,74878.4,74764.0,74775.7,721.306],[1730954400000,74775.8,74804.8,74666.0,74678.0,1310.468],[1730954700000,74678.0,74744.1,74650.0,74662.9,809.829],[1730955000000,74662.9,74842.7,74662.8,74790.1,755.763],[1730955300000,74790.2,74801.5,74675.6,74766.6,666.465],[1730955600000,74766.6,74860.0,74761.7,74804.6,540.769],[1730955900000,74804.5,74833.9,74715.0,74808.9,325.876],[1730956200000,74808.9,74869.8,74782.0,74815.9,505.88],[1730956500000,74816.0,74855.9,74760.0,74842.3,532.845],[1730956800000,74842.4,74929.8,74834.4,74895.9,626.337],[1730957100000,74895.9,74940.0,74886.8,74922.8,446.339],[1730957400000,74922.8,74926.9,74870.4,74909.7,365.62],[1730957700000,74909.7,74922.0,74861.9,74866.6,460.808],[1730958000000,74866.5,74875.9,74810.0,74810.0,192.24],[1730958300000,74810.1,74845.0,74763.6,74840.5,438.75],[1730958600000,74840.5,74903.6,74804.8,74815.7,284.042],[1730958900000,74815.8,74823.6,74760.1,74793.2,205.251],[1730959200000,74793.3,74807.5,74630.0,74634.0,654.935],[1730959500000,74633.9,74634.0,74564.0,74594.7,1130.843],[1730959800000,74594.7,74633.3,74450.0,74465.1,1792.601],[1730960100000,74465.1,74744.0,74465.1,74729.0,1244.704],[1730960400000,74729.1,74812.0,74670.3,74803.5,608.375],[1730960700000,74803.5,74814.0,74753.4,74765.9,704.624],[1730961000000,74765.9,74900.9,74704.1,74704.1,1596.994],[1730961300000,74704.1,74806.9,74672.5,74704.1,548.338],[1730961600000,74704.2,74719.5,74500.0,74571.3,1057.001],[1730961900000,74571.3,74640.0,74476.2,74530.9,872.026],[1730962200000,74530.9,74751.4,74530.9,74736.1,917.927],[1730962500000,74736.0,74834.0,74713.4,74815.4,989.159],[1730962800000,74815.5,74869.8,74733.1,74736.4,824.546],[1730963100000,74736.4,74912.7,74721.9,74899.1,665.346],[1730963400000,74899.0,74930.0,74880.0,74883.5,549.514],[1730963700000,74883.6,74910.3,74851.9,74869.0,299.399],[1730964000000,74868.9,74897.4,74826.4,74883.3,322.918],[1730964300000,74883.3,74891.5,74820.0,74820.0,235.301],[1730964600000,74820.0,74909.7,74810.0,74872.1,345.783],[1730964900000,74872.1,74923.0,74851.1,74923.0,270.636],[1730965200000,74922.9,74994.5,74843.5,74945.0,816.621],[1730965500000,74945.0,75004.8,74901.5,74920.9,595.938],[1730965800000,74920.9,74951.4,74862.7,74875.8,286.755],[1730966100000,74875.8,74906.0,74800.0,74800.0,444.292],[1730966400000,74800.0,74849.8,74719.3,74780.7,681.612],[1730966700000,74780.7,75124.9,74769.3,75071.9,1851.886],[1730967000000,75071.9,75094.6,75001.0,75069.9,912.303],[1730967300000,75069.9,75188.0,75069.9,75146.5,1124.232],[1730967600000,75146.6,75150.4,75054.0,75054.0,495.94],[1730967900000,75054.1,75098.3,74985.4,75060.1,576.08],[1730968200000,75060.1,75160.0,75021.4,75141.7,749.278],[1730968500000,75141.7,75171.3,75115.1,75148.9,377.697],[1730968800000,75148.8,75154.8,75083.3,75107.5,290.726],[1730969100000,75107.5,75124.0,75066.3,75082.0,248.69],[1730969400000,75082.0,75148.0,75026.8,75133.7,276.388],[1730969700000,75133.6,75193.4,75104.7,75193.4,330.86],[1730970000000,75193.3,75195.0,75102.1,75104.9,476.997],[1730970300000,75104.9,75194.5,75104.9,75187.3,313.846],[1730970600000,75187.2,75187.2,75113.7,75133.5,280.617],[1730970900000,75133.4,75183.7,75045.6,75049.4,296.923],[1730971200000,75049.4,75094.8,75013.5,75083.3,337.195],[1730971500000,75083.3,75168.0,75076.8,75126.6,255.252],[1730971800000,75126.5,75137.1,75078.7,75109.7,245.987],[1730972100000,75109.7,75117.7,74981.6,75020.1,809.767],[1730972400000,75020.2,75025.6,74973.7,74979.5,296.409],[1730972700000,74979.6,75070.0,74972.9,75006.8,281.121],[1730973000000,75006.9,75026.1,74835.5,74987.7,1467.494],[1730973300000,74987.6,75000.0,74926.1,74949.0,476.97],[1730973600000,74949.0,74949.1,74803.2,74830.9,1160.182],[1730973900000,74830.8,74887.5,74784.8,74841.8,555.539],[1730974200000,74841.8,75047.2,74841.8,75029.9,469.565],[1730974500000,75030.0,75044.8,74978.0,75020.0,301.518],[1730974800000,75019.9,75029.3,74887.7,74930.8,321.25],[1730975100000,74930.8,74943.7,74869.0,74891.6,271.612],[1730975400000,74891.5,74891.6,74797.4,74831.0,420.716],[1730975700000,74831.0,74887.5,74797.5,74842.0,326.944],[1730976000000,74842.0,74945.6,74794.3,74880.0,420.66],[1730976300000,74880.1,74986.3,74880.1,74976.7,450.885],[1730976600000,74976.7,75006.3,74958.2,74973.5,291.352],[1730976900000,74973.5,75071.5,74950.0,75060.4,397.218],[1730977200000,75060.3,75070.4,74994.8,74994.8,405.738],[1730977500000,74994.8,75017.9,74900.0,74976.8,241.783],[1730977800000,74976.8,75019.8,74968.6,74996.7,206.552],[1730978100000,74996.7,75003.3,74864.1,74939.2,357.871],[1730978400000,74939.2,74950.0,74877.8,74906.9,192.388],[1730978700000,74906.9,74906.9,74847.3,74858.1,245.165],[1730979000000,74858.1,74878.6,74813.6,74878.6,335.717],[1730979300000,74878.6,74958.2,74860.8,74928.0,196.042],[1730979600000,74928.1,74928.1,74841.1,74849.0,234.444],[1730979900000,74848.9,74880.5,74820.0,74833.9,187.995],[1730980200000,74834.0,74888.6,74733.0,74793.3,631.218],[1730980500000,74793.2,74813.6,74722.4,74776.9,564.515],[1730980800000,74776.9,74948.9,74741.1,74946.8,680.811],[1730981100000,74946.8,74967.8,74864.7,74959.9,398.037],[1730981400000,74959.9,75016.1,74911.3,75005.8,419.66],[1730981700000,75005.8,75026.7,74942.9,74972.4,293.933],[1730982000000,74972.4,75028.4,74928.6,74970.0,300.868],[1730982300000,74970.0,74992.4,74929.0,74992.4,173.214],[1730982600000,74992.4,75008.8,74939.3,75008.7,222.548],[1730982900000,75008.7,75020.7,74925.0,75019.9,213.988],[1730983200000,75019.8,75122.1,74969.4,75091.8,695.979],[1730983500000,75091.8,75143.3,74941.8,74941.8,847.163],[1730983800000,74941.8,75023.6,74894.0,75008.0,451.299],[1730984100000,75008.0,75043.1,74956.2,75017.6,233.543],[1730984400000,75017.7,75061.6,74981.0,75003.2,416.207],[1730984700000,75003.1,75003.2,74892.7,74938.1,360.571],[1730985000000,74938.1,74980.0,74904.6,74952.3,187.762],[1730985300000,74952.3,74997.0,74893.9,74900.1,306.026],[1730985600000,74900.0,74912.3,74815.7,74837.6,708.548],[1730985900000,74837.7,74936.5,74814.0,74827.0,626.887],[1730986200000,74827.1,74827.1,74740.6,74810.5,887.405],[1730986500000,74810.5,74810.5,74685.6,74691.9,1014.322],[1730986800000,74692.0,74745.4,74613.8,74745.4,1109.35],[1730987100000,74745.4,74856.8,74711.2,74711.2,833.736],[1730987400000,74711.3,74751.4,74651.2,74703.7,739.042],[1730987700000,74703.6,74760.0,74666.0,74696.2,444.067],[1730988000000,74696.3,74840.4,74574.9,74762.2,2202.719],[1730988300000,74762.2,74841.9,74738.9,74835.1,624.838],[1730988600000,74835.2,74907.7,74775.0,74775.0,1226.805],[1730988900000,74775.1,74800.0,74640.3,74800.0,613.524],[1730989200000,74800.0,74884.9,74781.3,74837.5,540.143],[1730989500000,74837.5,74904.3,74828.0,74880.3,278.78],[1730989800000,74880.3,75033.0,74651.4,74680.1,2056.968],[1730990100000,74680.1,74920.5,74624.4,74841.9,1548.873],[1730990400000,74842.0,74958.2,74678.3,74685.9,1464.11],[1730990700000,74685.9,74740.0,74508.0,74699.9,2321.03],[1730991000000,74700.0,74911.7,74647.7,74909.4,1565.158],[1730991300000,74909.4,74940.4,74833.1,74840.6,753.539],[1730991600000,74840.6,74910.8,74704.8,74864.3,1112.831],[1730991900000,74864.4,75134.0,74857.6,75134.0,1814.992],[1730992200000,75134.0,75287.8,75090.0,75243.4,2922.997],[1730992500000,75243.5,75500.0,75215.7,75399.9,3352.866],[1730992800000,75399.9,75421.7,75245.9,75318.7,1549.076],[1730993100000,75318.8,75440.0,75299.0,75415.0,1087.603],[1730993400000,75415.0,75449.9,75230.0,75300.0,1035.924],[1730993700000,75300.1,75666.0,75289.1,75616.2,2174.9],[1730994000000,75616.2,75800.0,75604.9,75683.2,3329.003],[1730994300000,75683.1,75922.0,75540.4,75869.4,3085.413],[1730994600000,75869.4,75966.0,75855.0,75952.6,1604.306],[1730994900000,75952.5,76094.6,75835.3,76081.6,2823.539],[1730995200000,76081.5,76235.6,75892.8,75923.2,5182.142],[1730995500000,75923.1,75960.0,75750.0,75836.3,2676.252],[1730995800000,75836.3,75870.1,75720.0,75790.9,1273.425],[1730996100000,75790.9,75791.7,75625.0,75741.9,1607.883],[1730996400000,75741.9,75789.5,75601.6,75630.2,1422.211],[1730996700000,75630.3,75724.8,75577.8,75667.1,1030.974],[1730997000000,75667.1,75858.8,75620.0,75796.3,1235.849],[1730997300000,75796.2,75796.3,75581.6,75725.4,891.818],[1730997600000,75725.4,75799.0,75710.6,75752.3,514.492],[1730997900000,75752.7,75850.0,75727.5,75844.4,700.052],[1730998200000,75844.7,75993.8,75843.8,75944.7,1025.827],[1730998500000,75944.7,76000.0,75910.0,75912.6,608.813],[1730998800000,75912.5,75983.9,75855.0,75933.1,921.017],[1730999100000,75933.1,75946.7,75750.0,75927.0,931.586],[1730999400000,75926.9,76188.0,75906.0,76127.2,1852.168],[1730999700000,76127.1,76339.4,76068.5,76195.2,3670.06],[1731000000000,76200.0,76272.2,76019.0,76266.2,1405.182],[1731000300000,76265.5,76295.8,76152.3,76254.1,1295.968],[1731000600000,76254.2,76380.8,76181.6,76277.9,1552.166],[1731000900000,76277.9,76400.0,76146.7,76146.8,1327.61],[1731001200000,76146.8,76285.7,76107.2,76267.3,1125.301],[1731001500000,76267.3,76374.1,76200.0,76350.0,818.884],[1731001800000,76350.1,76378.6,76240.2,76353.9,854.294],[1731002100000,76354.0,76499.8,76250.0,76275.1,2355.343],[1731002400000,76276.2,76394.9,76208.1,76219.0,1001.367],[1731002700000,76219.1,76228.0,75786.5,75986.5,4612.762],[1731003000000,75986.5,76072.3,75884.6,76049.9,1299.559],[1731003300000,76049.9,76183.0,76020.0,76169.9,1363.638],[1731003600000,76170.0,76366.0,76163.7,76302.6,1960.25],[1731003900000,76302.7,76406.5,76275.3,76391.8,861.947],[1731004200000,76391.7,76740.0,76291.4,76428.7,5310.213],[1731004500000,76429.0,76625.0,76340.6,76617.9,1466.953],[1731004800000,76617.9,76617.9,76440.8,76496.6,1282.617],[1731005100000,76496.6,76619.1,76494.5,76599.9,1026.468],[1731005400000,76599.9,76692.3,76516.2,76545.4,1806.093],[1731005700000,76545.4,76750.4,76512.5,76606.8,1610.786],[1731006000000,76606.8,76625.1,76200.0,76225.1,4693.534],[1731006300000,76225.0,76495.0,76150.0,76398.0,2199.426],[1731006600000,76398.0,76577.7,76364.4,76478.0,1465.168],[1731006900000,76478.1,76564.8,75951.0,75968.6,3495.321],[1731007200000,75968.6,76238.7,75873.0,76233.6,2738.594],[1731007500000,76233.6,76383.7,76102.4,76273.1,2105.356],[1731007800000,76273.2,76376.2,76206.4,76298.2,987.94],[1731008100000,76298.2,76388.2,76200.0,76293.3,952.66],[1731008400000,76293.1,76307.5,75928.6,76128.4,3019.844],[1731008700000,76128.3,76581.8,76097.2,76414.5,2034.317],[1731009000000,76416.4,76490.0,76328.4,76363.3,1429.863],[1731009300000,76363.2,76533.3,76363.2,76533.3,755.812],[1731009600000,76533.2,76570.4,76440.8,76570.4,1287.785],[1731009900000,76570.4,76593.9,76450.0,76456.6,940.396],[1731010200000,76456.5,76636.0,76450.0,76602.1,891.994],[1731010500000,76602.0,76864.3,76599.9,76723.1,3239.431],[1731010800000,76723.1,76900.0,76394.8,76506.8,4499.614],[1731011100000,76506.9,76530.1,76388.0,76407.1,1683.012],[1731011400000,76407.1,76653.9,76402.9,76646.5,1370.686],[1731011700000,76646.6,76646.6,76388.1,76464.9,1355.953],[1731012000000,76465.0,76524.0,76293.7,76367.2,1612.156],[1731012300000,76367.2,76394.8,76259.9,76345.5,711.108],[1731012600000,76345.5,76454.0,76303.0,76435.3,653.797],[1731012900000,76435.4,76535.2,76386.3,76416.1,907.618],[1731013200000,76416.2,76521.3,76360.9,76475.0,873.71],[1731013500000,76475.0,76560.0,76428.5,76526.7,615.552],[1731013800000,76526.7,76554.2,76364.7,76376.0,402.765],[1731014100000,76376.0,76382.2,76208.7,76248.1,894.904],[1731014400000,76248.0,76321.1,76228.8,76252.7,346.072],[1731014700000,76252.8,76400.0,76252.7,76317.9,540.448],[1731015000000,76317.9,76326.4,76089.3,76100.0,1210.648],[1731015300000,76100.0,76136.0,76023.6,76085.0,864.014],[1731015600000,76085.0,76130.5,76009.4,76049.7,951.138],[1731015900000,76049.7,76100.0,76044.0,76046.5,319.936],[1731016200000,76046.5,76067.0,75954.1,76006.2,854.741],[1731016500000,76006.2,76046.0,75850.7,75863.7,831.248],[1731016800000,75863.7,75986.6,75850.0,75911.9,619.405],[1731017100000,75911.9,75921.6,75700.0,75735.3,1399.655],[1731017400000,75735.3,75784.0,75620.0,75666.3,964.558],[1731017700000,75666.3,75742.0,75562.0,75631.0,1488.452],[1731018000000,75631.0,75716.2,75565.4,75583.7,859.557],[1731018300000,75583.7,75652.0,75471.1,75630.1,1055.926],[1731018600000,75630.2,75750.0,75630.2,75642.9,628.136],[1731018900000,75642.9,75748.2,75635.0,75730.6,410.486],[1731019200000,75730.6,75812.5,75709.6,75778.9,487.289],[1731019500000,75778.9,75824.3,75700.0,75770.0,412.981],[1731019800000,75770.0,75795.2,75700.0,75795.2,280.715],[1731020100000,75795.7,75867.5,75755.5,75867.4,292.502],[1731020400000,75867.5,76019.2,75775.1,75849.9,1206.652],[1731020700000,75850.0,75876.8,75700.0,75771.1,646.541],[1731021000000,75771.2,75828.8,75688.2,75810.2,588.001],[1731021300000,75810.1,75910.9,75781.9,75812.9,419.636],[1731021600000,75813.0,75933.0,75790.7,75903.8,328.05],[1731021900000,75903.9,75937.5,75809.1,75848.7,252.063],[1731022200000,75848.8,75938.1,75803.8,75887.1,483.599],[1731022500000,75887.1,75988.7,75858.0,75978.9,363.301],[1731022800000,75978.9,76015.2,75927.4,76009.0,498.614],[1731023100000,76009.0,76077.2,75936.8,75936.8,783.227],[1731023400000,75936.9,75970.9,75880.9,75915.3,376.432],[1731023700000,75915.4,75935.0,75828.5,75859.4,384.952],[1731024000000,75859.4,76001.8,75836.1,75913.7,848.664],[1731024300000,75913.7,76056.4,75835.0,76051.4,764.219],[1731024600000,76051.3,76097.7,75972.2,75978.6,934.458],[1731024900000,75978.6,76142.0,75952.6,76008.9,692.794],[1731025200000,76009.0,76300.0,76002.6,76192.9,1131.03],[1731025500000,76192.8,76297.0,76163.0,76216.5,749.811],[1731025800000,76216.6,76350.2,76207.8,76264.2,749.507],[1731026100000,76264.2,76318.5,76145.1,76188.3,717.11],[1731026400000,76188.4,76196.6,76098.4,76151.0,485.255],[1731026700000,76151.0,76219.5,76062.1,76070.7,546.473],[1731027000000,76070.8,76094.6,75985.3,76049.7,772.403],[1731027300000,76049.7,76081.1,75991.2,76006.3,442.728],[1731027600000,76006.3,76097.0,75980.8,76041.0,391.944],[1731027900000,76041.1,76172.8,76005.0,76076.5,420.448],[1731028200000,76076.4,76156.7,76041.8,76113.0,436.826],[1731028500000,76113.0,76137.6,76003.0,76050.6,327.442],[1731028800000,76050.6,76262.4,76045.6,76253.0,834.662],[1731029100000,76253.1,76328.2,76200.0,76220.0,837.239],[1731029400000,76220.0,76245.5,76112.4,76115.0,327.302],[1731029700000,76115.0,76127.0,75820.5,75925.3,1295.342],[1731030000000,75925.2,75950.0,75825.1,75944.7,728.073],[1731030300000,75944.6,76114.4,75919.1,75970.6,812.011],[1731030600000,75970.5,75991.6,75865.7,75925.5,492.089],[1731030900000,75925.4,75997.0,75889.0,75981.3,302.294],[1731031200000,75981.3,76023.6,75866.6,75905.3,373.256],[1731031500000,75905.3,75914.8,75780.5,75800.1,627.944],[1731031800000,75800.1,75871.1,75790.5,75790.8,404.834],[1731032100000,75790.9,75866.0,75756.3,75787.1,512.989],[1731032400000,75787.0,75832.4,75677.7,75677.7,644.454],[1731032700000,75677.8,75734.7,75652.1,75707.6,522.262],[1731033000000,75707.6,75775.4,75680.2,75725.2,518.42],[1731033300000,75725.2,75818.6,75714.2,75715.0,369.998],[1731033600000,75715.1,75749.8,75643.7,75668.7,481.242],[1731033900000,75668.7,75735.7,75659.7,75700.1,334.533],[1731034200000,75700.1,75764.2,75683.2,75719.8,402.58],[1731034500000,75719.8,75721.2,75675.0,75720.6,325.183],[1731034800000,75720.5,75720.6,75576.3,75634.8,1011.792],[1731035100000,75634.7,75873.4,75619.5,75869.6,932.555],[1731035400000,75869.5,75894.3,75843.1,75848.9,391.237],[1731035700000,75848.9,75866.8,75762.9,75782.5,319.339],[1731036000000,75782.4,75884.5,75782.4,75821.4,278.805],[1731036300000,75821.3,75821.4,75740.9,75751.5,322.594],[1731036600000,75751.5,75790.8,75644.3,75658.7,353.677],[1731036900000,75658.7,75750.0,75650.0,75740.7,377.41],[1731037200000,75740.7,75798.8,75721.8,75795.0,186.807],[1731037500000,75794.9,75855.0,75777.8,75852.2,270.039],[1731037800000,75852.2,75893.0,75819.5,75859.0,304.859],[1731038100000,75859.0,75900.5,75857.0,75900.4,193.007],[1731038400000,75900.4,75935.0,75866.8,75927.4,381.68],[1731038700000,75927.3,75935.9,75828.3,75867.5,363.648],[1731039000000,75867.5,75940.0,75859.4,75928.7,255.752],[1731039300000,75928.7,76046.0,75926.6,75970.0,801.527],[1731039600000,75970.0,76013.9,75964.8,75966.6,291.721],[1731039900000,75966.5,75998.1,75946.7,75962.4,247.427],[1731040200000,75962.5,76036.0,75962.4,75972.5,311.596],[1731040500000,75972.6,75991.8,75914.7,75934.1,235.503],[1731040800000,75934.1,75968.0,75873.6,75887.0,248.36],[1731041100000,75887.0,75899.2,75830.0,75835.0,206.919],[1731041400000,75835.0,75927.6,75835.0,75869.5,181.558],[1731041700000,75869.6,75870.0,75803.5,75832.9,155.737],[1731042000000,75832.9,75888.0,75808.3,75822.1,253.85],[1731042300000,75822.0,75952.6,75822.0,75952.6,246.081],[1731042600000,75952.5,75997.3,75949.4,75952.6,257.955],[1731042900000,75952.7,75991.8,75940.0,75974.3,157.952],[1731043200000,75974.3,75983.2,75840.1,75958.4,333.683],[1731043500000,75958.3,76001.1,75922.1,75996.3,841.831],[1731043800000,75996.2,76163.9,75989.3,76023.6,1008.004],[1731044100000,76023.7,76110.8,76010.6,76082.6,435.951],[1731044400000,76082.5,76111.0,76018.0,76049.9,312.416],[1731044700000,76050.0,76060.0,76011.5,76048.1,191.505],[1731045000000,76048.1,76080.0,76007.6,76021.2,283.417],[1731045300000,76021.1,76021.1,75957.0,75986.0,265.098],[1731045600000,75985.9,76000.2,75925.0,75945.3,270.133],[1731045900000,75945.3,75945.3,75880.3,75901.7,278.747],[1731046200000,75901.6,75985.2,75884.0,75966.0,260.363],[1731046500000,75966.0,76025.0,75941.0,76007.8,232.092],[1731046800000,76007.7,76007.8,75881.6,75920.9,289.708],[1731047100000,75920.9,75940.7,75892.0,75929.9,164.175],[1731047400000,75929.9,75954.8,75877.4,75902.9,243.604],[1731047700000,75903.0,75967.0,75871.0,75887.8,228.701],[1731048000000,75887.8,75935.9,75870.8,75917.1,303.356],[1731048300000,75917.0,75959.7,75900.0,75903.0,152.805],[1731048600000,75903.8,75910.1,75831.6,75836.2,387.341],[1731048900000,75836.3,75889.8,75836.2,75882.8,232.766],[1731049200000,75882.8,75915.8,75842.4,75853.8,231.025],[1731049500000,75853.8,75868.1,75747.1,75758.4,523.748],[1731049800000,75758.4,75781.0,75696.1,75767.2,801.727],[1731050100000,75767.3,75831.2,75735.0,75742.3,356.922],[1731050400000,75742.3,75779.5,75713.5,75772.7,280.984],[1731050700000,75772.7,76013.8,75772.7,76007.4,911.783],[1731051000000,76007.4,76040.5,75950.0,76027.0,792.715],[1731051300000,76027.0,76199.6,76011.5,76154.6,1495.596],[1731051600000,76154.5,76180.8,76085.5,76113.5,846.348],[1731051900000,76113.5,76157.9,76100.0,76138.0,640.293],[1731052200000,76138.0,76242.9,76117.0,76234.9,1110.608],[1731052500000,76234.9,76247.0,76134.4,76171.0,857.76],[1731052800000,76171.0,76187.6,75958.5,75958.6,639.459],[1731053100000,75958.5,76049.1,75919.9,75950.8,839.575],[1731053400000,75950.8,75950.8,75817.6,75852.5,1200.546],[1731053700000,75852.6,75899.2,75782.6,75850.0,937.739],[1731054000000,75850.0,75960.3,75850.0,75868.9,512.986],[1731054300000,75868.9,75950.9,75821.8,75905.7,337.618],[1731054600000,75905.7,75940.6,75875.0,75892.4,217.333],[1731054900000,75892.3,75921.8,75825.5,75843.1,332.126],[1731055200000,75843.1,75846.2,75775.8,75820.0,409.097],[1731055500000,75820.0,75893.6,75800.0,75826.1,335.855],[1731055800000,75826.1,75884.7,75788.3,75804.1,480.425],[1731056100000,75804.0,75858.9,75779.0,75823.6,441.081],[1731056400000,75823.7,75872.9,75794.3,75819.1,410.841],[1731056700000,75819.1,75948.4,75797.5,75928.5,447.09],[1731057000000,75928.6,75958.5,75888.8,75925.5,342.992],[1731057300000,75925.5,76034.6,75918.0,76010.1,546.202],[1731057600000,76010.1,76084.9,75994.3,76030.0,576.377],[1731057900000,76030.1,76082.6,76017.1,76017.2,455.027],[1731058200000,76017.2,76069.5,76010.0,76010.0,490.066],[1731058500000,76010.1,76042.6,75947.8,76042.4,345.781],[1731058800000,76042.5,76100.0,76024.0,76060.8,404.518],[1731059100000,76060.8,76060.8,76000.0,76031.7,234.44],[1731059400000,76031.7,76031.7,75942.9,76010.0,279.186],[1731059700000,76009.9,76047.1,75965.7,75965.7,179.203],[1731060000000,75965.7,75975.5,75853.2,75873.3,496.003],[1731060300000,75873.3,75900.0,75840.0,75865.4,296.29],[1731060600000,75865.5,75883.7,75802.0,75882.3,519.22],[1731060900000,75882.4,75905.0,75832.5,75846.8,216.146],[1731061200000,75846.9,75933.6,75846.9,75930.5,204.332],[1731061500000,75930.6,76039.1,75921.1,76037.3,414.114],[1731061800000,76037.3,76047.0,75980.2,75991.1,354.33],[1731062100000,75991.1,75991.1,75939.9,75979.6,142.679],[1731062400000,75979.5,76120.8,75975.8,76119.2,491.16],[1731062700000,76119.2,76137.9,76053.7,76070.6,543.909],[1731063000000,76070.5,76214.5,76050.3,76212.0,884.775],[1731063300000,76212.1,76350.0,76206.0,76253.9,1560.749],[1731063600000,76253.9,76315.0,76219.0,76272.3,576.467],[1731063900000,76272.4,76276.5,76152.5,76177.4,1351.217],[1731064200000,76177.4,76225.0,76147.2,76170.9,297.448],[1731064500000,76170.9,76209.8,76117.0,76192.0,449.387],[1731064800000,76191.9,76230.0,76166.2,76187.5,295.041],[1731065100000,76187.5,76197.2,76122.0,76151.7,322.789],[1731065400000,76151.6,76151.7,76094.2,76094.3,413.628],[1731065700000,76094.2,76113.1,76080.0,76096.9,211.948],[1731066000000,76096.9,76180.0,76091.3,76125.9,227.821],[1731066300000,76125.9,76147.0,76100.0,76127.8,172.498],[1731066600000,76127.9,76156.5,76073.8,76076.6,242.699],[1731066900000,76076.6,76089.0,75935.0,75951.9,974.3],[1731067200000,75952.0,76052.8,75940.0,76010.1,923.312],[1731067500000,76010.0,76069.6,75968.0,76004.9,467.899],[1731067800000,76004.9,76021.4,75945.2,75988.1,374.381],[1731068100000,75988.2,76063.6,75988.1,76021.3,249.745],[1731068400000,76021.3,76049.7,75984.0,76023.9,222.5],[1731068700000,76023.9,76040.7,75950.0,76006.2,235.317],[1731069000000,76006.2,76140.7,76006.1,76132.0,506.898],[1731069300000,76132.0,76177.6,76017.7,76025.1,480.985],[1731069600000,76025.1,76108.5,75952.6,76076.5,643.541],[1731069900000,76076.5,76189.9,76050.2,76050.2,617.033],[1731070200000,76050.2,76118.0,76025.5,76034.6,285.449],[1731070500000,76034.6,76108.5,76029.3,76078.9,204.482],[1731070800000,76078.4,76104.4,76001.1,76040.3,505.581],[1731071100000,76040.4,76110.0,75980.0,75980.1,531.087],[1731071400000,75980.0,75981.1,75866.6,75910.7,1255.66],[1731071700000,75910.7,76020.0,75881.3,75976.6,544.95],[1731072000000,75976.5,75985.2,75917.0,75940.0,320.261],[1731072300000,75939.9,75952.6,75876.0,75934.1,429.589],[1731072600000,75934.0,75941.6,75855.0,75875.1,310.452],[1731072900000,75875.1,76020.0,75861.8,75900.0,437.872],[1731073200000,75900.1,76010.9,75900.0,76004.1,421.804],[1731073500000,76004.0,76179.4,75999.9,76093.8,1028.153],[1731073800000,76093.8,76220.0,76092.7,76190.0,757.074],[1731074100000,76190.0,76300.0,76164.6,76280.3,1366.499],[1731074400000,76280.3,76330.0,76178.6,76178.6,1500.81],[1731074700000,76178.7,76272.8,76170.0,76229.7,772.681],[1731075000000,76229.7,76229.7,76061.2,76063.8,1096.555],[1731075300000,76063.9,76100.0,76030.0,76045.7,741.134],[1731075600000,76045.8,76120.0,75981.0,76073.3,1017.274],[1731075900000,76073.4,76165.6,76063.1,76154.6,494.818],[1731076200000,76154.6,76214.7,75985.8,76116.9,1250.588],[1731076500000,76117.0,76258.0,75926.3,76028.9,1984.044],[1731076800000,76028.9,76035.7,75672.7,75706.4,2929.826],[1731077100000,75706.5,75843.0,75621.9,75684.6,2606.58],[1731077400000,75684.7,75868.5,75684.7,75850.5,1346.472],[1731077700000,75850.6,75850.6,75674.3,75758.6,893.685],[1731078000000,75758.7,76009.0,75628.9,75710.6,2485.088],[1731078300000,75710.5,75832.0,75620.1,75804.9,1838.709],[1731078600000,75804.9,75904.9,75739.6,75892.3,1338.622],[1731078900000,75892.3,76146.8,75797.0,76146.8,1788.861],[1731079200000,76146.7,76482.6,76125.8,76368.3,4599.967],[1731079500000,76368.3,76520.8,76364.5,76416.3,3140.207],[1731079800000,76416.3,76627.8,76380.0,76490.5,2733.503],[1731080100000,76490.5,76513.1,76273.3,76323.7,2437.825],[1731080400000,76323.7,76500.0,76306.0,76306.1,1042.437],[1731080700000,76306.1,76306.1,75899.8,76101.1,4622.857],[1731081000000,76101.1,76346.1,76072.8,76292.9,1428.359],[1731081300000,76292.9,76434.8,76231.9,76423.3,1168.919],[1731081600000,76423.3,76466.6,76304.8,76450.1,1214.421],[1731081900000,76450.1,76531.9,76258.1,76347.1,1897.568],[1731082200000,76347.0,76403.8,76230.0,76336.8,1223.541],[1731082500000,76336.6,76382.6,76218.8,76348.0,1160.325],[1731082800000,76347.9,76363.1,76181.6,76239.2,749.298],[1731083100000,76239.3,76287.4,76180.0,76180.0,788.21],[1731083400000,76180.1,76213.6,75820.0,75876.7,4306.031],[1731083700000,75876.7,76017.9,75822.0,75996.6,1671.602],[1731084000000,75996.6,76008.3,75842.8,75896.1,1116.864],[1731084300000,75896.2,75919.0,75842.8,75900.0,917.856],[1731084600000,75900.1,76114.4,75900.0,76030.3,1267.849],[1731084900000,76030.3,76080.0,75900.0,75916.5,551.461],[1731085200000,75916.5,76099.9,75893.5,76068.8,906.234],[1731085500000,76068.8,76083.1,75825.0,75840.5,1431.332],[1731085800000,75840.5,76000.0,75822.0,75872.1,929.985],[1731086100000,75872.2,76021.2,75822.0,75994.8,1128.688],[1731086400000,75994.8,76029.5,75851.9,75891.3,677.103],[1731086700000,75891.4,75997.0,75861.0,75930.8,605.671],[1731087000000,75930.7,76287.2,75863.9,76212.6,1980.658],[1731087300000,76212.6,76263.9,76160.0,76191.0,1365.693],[1731087600000,76191.0,76263.8,76160.4,76263.7,640.961],[1731087900000,76263.6,76354.8,76200.0,76293.7,1268.71],[1731088200000,76293.9,76529.4,76236.6,76490.3,3914.747],[1731088500000,76490.2,76540.4,76375.7,76390.0,1983.993],[1731088800000,76390.0,76509.0,76347.1,76443.2,1781.78],[1731089100000,76443.2,76465.0,76358.0,76358.3,645.779],[1731089400000,76358.3,76422.8,76358.3,76406.2,489.181],[1731089700000,76406.1,76531.1,76406.1,76531.1,773.645],[1731090000000,76531.2,76590.0,76366.8,76401.9,1534.345],[1731090300000,76401.9,76579.6,76349.4,76569.3,1390.311],[1731090600000,76569.3,76750.0,76533.8,76687.6,2165.96],[1731090900000,76687.5,77069.8,76684.3,77008.0,5847.318],[1731091200000,77007.9,77029.6,76630.4,76839.6,3995.477],[1731091500000,76839.6,76904.4,76778.1,76850.2,1610.598],[1731091800000,76850.1,76978.0,76666.2,76780.9,1681.899],[1731092100000,76780.9,76864.5,76678.9,76803.0,1010.464],[1731092400000,76802.8,76910.6,76795.0,76865.1,1055.52],[1731092700000,76865.0,76900.0,76781.0,76824.4,1036.022],[1731093000000,76824.4,76990.0,76824.3,76952.1,1225.945],[1731093300000,76952.2,77022.4,76811.2,76821.1,1729.918],[1731093600000,76821.2,76934.9,76821.1,76860.2,564.604],[1731093900000,76860.3,77005.9,76769.1,77005.8,978.452],[1731094200000,77005.9,77015.6,76728.4,76825.1,1355.767],[1731094500000,76825.0,76976.9,76825.0,76959.1,731.451],[1731094800000,76959.2,77182.9,76942.3,77078.0,3288.972],[1731095100000,77077.9,77179.2,77037.3,77099.3,1634.463],[1731095400000,77099.2,77120.5,77000.0,77037.0,866.379],[1731095700000,77037.0,77130.1,76886.1,76894.4,1412.439],[1731096000000,76894.4,77023.6,76798.4,76987.7,1778.623],[1731096300000,76987.7,77046.3,76930.0,77008.6,514.4],[1731096600000,77008.6,77080.4,76701.0,76727.6,2138.886],[1731096900000,76727.7,76795.5,76561.0,76588.0,3177.089],[1731097200000,76588.1,76618.7,76454.1,76503.0,1650.382],[1731097500000,76503.0,76536.1,76401.1,76455.8,1465.766],[1731097800000,76455.8,76571.4,76401.9,76507.0,925.703],[1731098100000,76507.1,76630.6,76444.6,76496.9,791.79],[1731098400000,76496.9,76624.9,76462.8,76580.1,681.853],[1731098700000,76580.0,76599.8,76466.0,76532.8,674.039],[1731099000000,76532.8,76584.8,76480.0,76549.9,427.267],[1731099300000,76549.8,76711.6,76482.5,76563.5,1366.561],[1731099600000,76563.5,76674.0,76541.8,76609.4,863.853],[1731099900000,76609.4,76675.1,76565.5,76654.4,597.282],[1731100200000,76654.4,76665.2,76530.0,76530.0,327.075],[1731100500000,76530.1,76530.1,76352.7,76415.6,1323.582],[1731100800000,76415.5,76460.0,76360.9,76457.1,523.116],[1731101100000,76457.1,76472.7,76390.0,76408.2,492.33],[1731101400000,76408.2,76487.0,76361.8,76486.9,583.723],[1731101700000,76487.0,76632.4,76464.2,76489.5,584.854],[1731102000000,76489.4,76549.0,76461.5,76482.5,216.644],[1731102300000,76482.5,76499.2,76413.0,76413.4,307.165],[1731102600000,76413.4,76472.3,76386.6,76399.9,283.67],[1731102900000,76400.0,76500.6,76400.0,76463.4,311.926],[1731103200000,76463.4,76584.3,76426.5,76582.0,411.304],[1731103500000,76582.1,76588.2,76510.6,76538.4,276.827],[1731103800000,76538.4,76577.3,76493.8,76493.9,254.083],[1731104100000,76493.8,76510.9,76410.7,76455.7,297.283],[1731104400000,76455.7,76591.0,76406.6,76488.3,482.906],[1731104700000,76488.4,76600.0,76488.3,76584.4,568.522],[1731105000000,76584.4,76600.0,76489.0,76496.5,407.509],[1731105300000,76496.5,76512.7,76452.2,76452.2,222.707],[1731105600000,76452.3,76486.3,76393.0,76480.2,311.629],[1731105900000,76480.2,76480.3,76370.4,76436.9,368.807],[1731106200000,76437.0,76444.8,76288.0,76355.7,777.851],[1731106500000,76355.6,76355.7,76278.5,76350.0,243.799],[1731106800000,76350.0,76398.2,76280.1,76352.9,435.558],[1731107100000,76352.8,76425.0,76335.9,76395.0,282.548],[1731107400000,76395.0,76434.1,76362.3,76418.2,216.894],[1731107700000,76418.1,76440.0,76360.6,76437.3,369.091],[1731108000000,76437.2,76458.7,76386.9,76418.7,603.781],[1731108300000,76418.7,76418.7,76365.5,76375.5,135.114],[1731108600000,76375.6,76424.0,76342.7,76359.1,178.615],[1731108900000,76359.2,76371.7,76320.4,76367.5,238.971],[1731109200000,76367.6,76453.1,76362.4,76426.2,179.822],[1731109500000,76426.1,76487.3,76426.1,76479.6,163.373],[1731109800000,76479.5,76500.0,76459.0,76476.7,206.389],[1731110100000,76476.7,76502.0,76466.0,76482.2,126.603],[1731110400000,76482.2,76482.5,76405.7,76424.7,281.066],[1731110700000,76424.7,76532.4,76401.5,76532.4,323.585],[1731111000000,76532.3,76596.7,76532.3,76569.9,416.864],[1731111300000,76569.9,76571.0,76512.1,76525.4,212.49],[1731111600000,76525.3,76600.0,76517.8,76600.0,368.075],[1731111900000,76599.9,76618.3,76504.3,76504.3,330.938],[1731112200000,76504.3,76527.0,76409.0,76422.0,352.829],[1731112500000,76422.0,76562.5,76421.9,76562.4,253.734],[1731112800000,76562.5,76605.3,76541.3,76598.7,309.094],[1731113100000,76598.6,76598.7,76455.7,76461.4,397.334],[1731113400000,76461.4,76467.2,76382.7,76418.9,427.353],[1731113700000,76419.0,76431.6,76339.1,76409.5,403.158],[1731114000000,76409.4,76446.3,76360.0,76398.8,385.312],[1731114300000,76398.8,76500.0,76398.8,76500.0,181.283],[1731114600000,76499.9,76529.6,76480.8,76482.6,209.547],[1731114900000,76482.6,76500.0,76360.8,76366.9,243.705],[1731115200000,76366.9,76400.0,76352.9,76354.9,237.804],[1731115500000,76354.8,76382.0,76320.0,76328.1,222.132],[1731115800000,76328.0,76352.4,76230.7,76285.2,857.989],[1731116100000,76285.2,76382.7,76257.0,76371.9,287.442],[1731116400000,76371.9,76409.7,76336.4,76397.7,296.902],[1731116700000,76397.7,76397.7,76315.1,76315.2,252.825],[1731117000000,76315.2,76315.2,76244.0,76277.1,440.079],[1731117300000,76277.0,76304.7,76256.0,76300.0,231.076],[1731117600000,76300.0,76310.0,76200.1,76267.8,475.555],[1731117900000,76267.7,76324.0,76267.7,76313.2,152.67],[1731118200000,76313.2,76319.6,76201.1,76217.1,467.592],[1731118500000,76217.1,76230.0,76200.0,76219.8,332.689],[1731118800000,76219.9,76219.9,76122.4,76146.0,874.082],[1731119100000,76145.9,76281.8,76130.0,76250.0,439.914],[1731119400000,76250.0,76319.5,76222.4,76284.8,343.592],[1731119700000,76284.8,76304.2,76215.0,76220.1,249.919],[1731120000000,76220.0,76252.4,76175.5,76252.4,232.02],[1731120300000,76252.4,76290.0,76240.0,76277.0,204.58],[1731120600000,76277.1,76418.2,76270.0,76408.9,959.051],[1731120900000,76408.9,76418.7,76400.0,76418.6,580.45],[1731121200000,76418.6,76434.1,76400.0,76400.0,285.704],[1731121500000,76400.0,76400.1,76262.5,76332.9,629.049],[1731121800000,76332.9,76341.1,76275.0,76330.0,211.075],[1731122100000,76329.9,76350.0,76270.2,76287.1,182.035],[1731122400000,76287.0,76299.1,76263.2,76276.7,119.23],[1731122700000,76276.6,76292.9,76235.0,76292.9,244.854],[1731123000000,76292.8,76310.7,76238.1,76299.1,150.784],[1731123300000,76298.9,76319.5,76235.0,76255.5,173.129],[1731123600000,76255.6,76322.0,76255.5,76322.0,119.641],[1731123900000,76322.0,76322.0,76257.0,76284.9,131.629],[1731124200000,76284.8,76295.3,76269.0,76292.4,85.003],[1731124500000,76292.4,76350.0,76287.5,76330.0,225.688],[1731124800000,76330.1,76382.0,76330.0,76371.7,229.895],[1731125100000,76371.7,76374.3,76352.5,76369.0,123.793],[1731125400000,76369.0,76388.0,76334.1,76334.1,114.424],[1731125700000,76334.1,76359.2,76334.1,76359.2,72.194],[1731126000000,76359.1,76390.5,76341.1,76364.0,122.848],[1731126300000,76364.0,76364.1,76353.2,76353.2,66.924],[1731126600000,76353.3,76384.5,76341.0,76341.1,109.987],[1731126900000,76341.0,76341.7,76285.7,76313.3,174.183],[1731127200000,76313.3,76401.2,76304.5,76395.1,243.776],[1731127500000,76395.0,76404.0,76395.0,76403.0,138.594],[1731127800000,76403.0,76403.1,76340.0,76349.9,213.639],[1731128100000,76349.9,76372.7,76346.2,76369.6,120.976],[1731128400000,76369.6,76397.3,76350.0,76351.6,139.724],[1731128700000,76351.6,76409.0,76350.0,76409.0,138.504],[1731129000000,76408.9,76436.9,76393.5,76393.5,223.82],[1731129300000,76393.5,76406.0,76357.9,76397.5,180.547],[1731129600000,76397.4,76416.6,76356.0,76364.8,324.63],[1731129900000,76364.9,76440.1,76353.0,76377.7,363.049],[1731130200000,76377.8,76414.2,76357.9,76414.1,137.315],[1731130500000,76414.2,76442.4,76404.0,76442.4,165.529],[1731130800000,76442.3,76630.0,76440.9,76576.0,1938.686],[1731131100000,76576.1,76666.0,76509.0,76570.0,1023.09],[1731131400000,76570.0,76590.2,76505.2,76579.1,381.965],[1731131700000,76579.1,76590.0,76510.0,76540.0,459.062],[1731132000000,76540.0,76540.1,76490.4,76511.1,437.33],[1731132300000,76511.0,76650.8,76488.1,76642.5,738.411],[1731132600000,76642.4,76800.0,76642.4,76695.9,1813.248],[1731132900000,76695.9,76723.7,76630.2,76635.7,570.831],[1731133200000,76635.7,76665.5,76592.1,76618.9,312.99],[1731133500000,76618.6,76646.4,76615.0,76618.0,175.814],[1731133800000,76618.1,76634.8,76499.2,76525.5,1102.964],[1731134100000,76525.6,76539.5,76380.9,76451.0,1418.253],[1731134400000,76450.9,76480.7,76434.8,76462.7,256.39],[1731134700000,76462.7,76480.7,76415.0,76475.8,239.403],[1731135000000,76475.7,76517.4,76450.0,76463.3,368.975],[1731135300000,76463.3,76532.5,76463.3,76493.5,213.06],[1731135600000,76493.5,76516.4,76470.4,76514.4,198.615],[1731135900000,76514.3,76514.4,76430.0,76450.6,227.889],[1731136200000,76450.7,76473.5,76425.0,76468.6,174.485],[1731136500000,76468.5,76520.0,76458.7,76484.5,177.044],[1731136800000,76484.4,76484.5,76354.3,76371.1,605.424],[1731137100000,76371.1,76387.7,76330.1,76373.5,437.807],[1731137400000,76373.6,76438.8,76360.4,76405.8,466.545],[1731137700000,76405.7,76437.4,76383.9,76429.1,171.79],[1731138000000,76429.1,76429.1,76377.0,76386.0,185.584],[1731138300000,76386.1,76420.7,76367.1,76398.7,259.069],[1731138600000,76398.6,76477.1,76388.6,76477.1,219.312],[1731138900000,76477.0,76528.9,76450.0,76523.9,292.385],[1731139200000,76523.9,76539.4,76477.1,76480.3,320.485],[1731139500000,76480.2,76481.3,76440.1,76440.5,154.596],[1731139800000,76440.4,76522.4,76423.1,76522.4,233.898],[1731140100000,76522.3,76564.7,76522.3,76564.6,300.172],[1731140400000,76564.6,76592.5,76559.0,76592.5,230.563],[1731140700000,76592.4,76610.9,76555.0,76580.0,335.325],[1731141000000,76579.9,76587.9,76538.6,76551.7,171.861],[1731141300000,76551.6,76569.5,76538.5,76555.0,144.188],[1731141600000,76555.0,76657.4,76555.0,76628.0,869.544],[1731141900000,76628.0,76735.0,76620.3,76620.3,902.5],[1731142200000,76620.3,76620.3,76542.5,76546.0,316.426],[1731142500000,76546.0,76561.6,76526.1,76540.0,219.464],[1731142800000,76540.0,76640.0,76536.0,76591.9,473.196],[1731143100000,76591.9,76610.0,76579.7,76604.7,199.802],[1731143400000,76604.2,76627.9,76575.1,76592.6,190.342],[1731143700000,76592.6,76617.7,76529.7,76539.9,364.184],[1731144000000,76540.0,76583.8,76493.9,76518.3,629.535],[1731144300000,76518.4,76547.1,76518.3,76544.7,124.362],[1731144600000,76544.8,76574.2,76544.8,76560.1,161.793],[1731144900000,76560.1,76568.0,76508.0,76523.8,187.91],[1731145200000,76523.8,76600.0,76523.8,76534.9,294.836],[1731145500000,76534.9,76579.7,76531.7,76578.7,85.273],[1731145800000,76578.7,76591.5,76565.2,76578.2,90.972],[1731146100000,76578.3,76578.3,76545.2,76545.2,74.464],[1731146400000,76545.3,76579.3,76537.0,76579.3,111.039],[1731146700000,76579.2,76588.0,76560.0,76585.4,122.042],[1731147000000,76585.4,76598.4,76574.4,76574.5,141.693],[1731147300000,76574.5,76599.0,76547.2,76564.3,210.415],[1731147600000,76564.3,76622.2,76540.1,76578.1,254.023],[1731147900000,76578.1,76589.0,76520.1,76520.2,117.664],[1731148200000,76520.2,76520.2,76434.8,76451.8,610.191],[1731148500000,76451.8,76475.0,76396.1,76459.4,472.05],[1731148800000,76459.5,76474.7,76440.0,76444.3,162.183],[1731149100000,76444.2,76449.8,76426.0,76449.7,199.015],[1731149400000,76449.8,76491.7,76425.9,76465.6,274.778],[1731149700000,76465.6,76472.2,76440.7,76451.4,138.314],[1731150000000,76451.3,76488.1,76420.2,76488.0,222.297],[1731150300000,76488.0,76507.3,76440.5,76440.5,148.381],[1731150600000,76440.5,76440.5,76416.1,76425.2,205.126],[1731150900000,76425.1,76443.3,76424.0,76439.8,150.181],[1731151200000,76439.9,76440.0,76424.0,76432.5,108.235],[1731151500000,76432.5,76439.9,76358.8,76359.9,470.558],[1731151800000,76360.0,76421.1,76359.9,76410.1,266.768],[1731152100000,76410.1,76410.1,76367.5,76375.5,145.365],[1731152400000,76375.5,76408.3,76375.0,76407.5,130.153],[1731152700000,76407.5,76446.4,76407.5,76439.4,243.728],[1731153000000,76439.4,76498.2,76415.0,76485.3,341.027],[1731153300000,76485.3,76485.3,76465.0,76478.6,151.518],[1731153600000,76478.6,76552.1,76457.1,76473.0,379.34],[1731153900000,76473.0,76473.1,76400.0,76418.4,339.842],[1731154200000,76418.4,76441.9,76384.4,76384.4,307.114],[1731154500000,76384.5,76384.5,76345.2,76345.3,394.518],[1731154800000,76345.3,76431.7,76345.0,76430.1,297.41],[1731155100000,76430.1,76449.7,76387.5,76398.2,219.133],[1731155400000,76398.3,76398.3,76327.6,76327.6,490.132],[1731155700000,76327.7,76337.4,76320.0,76337.3,305.89],[1731156000000,76337.3,76337.4,76311.3,76325.8,356.763],[1731156300000,76325.8,76334.1,76294.5,76299.0,308.096],[1731156600000,76299.0,76319.8,76299.0,76314.1,250.812],[1731156900000,76314.0,76315.6,76259.1,76269.5,807.696],[1731157200000,76269.5,76321.6,76269.4,76296.5,400.876],[1731157500000,76296.5,76337.3,76296.4,76320.7,297.888],[1731157800000,76320.6,76337.4,76304.3,76337.4,208.029],[1731158100000,76337.4,76337.4,76319.1,76319.1,253.565],[1731158400000,76319.1,76319.1,76270.0,76288.1,229.367],[1731158700000,76288.0,76327.9,76288.0,76326.7,180.53],[1731159000000,76326.8,76326.8,76300.0,76310.0,136.299],[1731159300000,76310.0,76337.4,76270.0,76337.4,408.904],[1731159600000,76337.4,76460.0,76337.3,76380.3,1454.677],[1731159900000,76380.3,76400.0,76329.3,76400.0,293.222],[1731160200000,76400.0,76495.0,76385.0,76459.5,568.733],[1731160500000,76459.5,76467.7,76406.3,76406.4,316.806],[1731160800000,76406.3,76429.8,76400.0,76400.0,151.859],[1731161100000,76400.0,76400.1,76280.0,76308.1,529.2],[1731161400000,76308.1,76337.2,76280.1,76311.0,372.513],[1731161700000,76311.0,76324.7,76277.0,76277.1,446.554],[1731162000000,76277.0,76296.5,76255.0,76274.9,469.097],[1731162300000,76274.9,76343.0,76256.2,76321.6,401.242],[1731162600000,76321.5,76323.3,76275.9,76281.6,209.63],[1731162900000,76281.7,76318.5,76265.0,76271.8,364.768],[1731163200000,76271.9,76310.0,76260.6,76262.0,241.98],[1731163500000,76262.0,76337.2,76260.0,76308.0,387.937],[1731163800000,76308.0,76347.1,76270.2,76335.3,202.673],[1731164100000,76335.3,76381.1,76314.3,76345.1,227.984],[1731164400000,76345.0,76345.1,76268.3,76276.3,236.648],[1731164700000,76276.3,76329.8,76266.8,76300.9,250.807],[1731165000000,76301.0,76310.0,76281.4,76290.6,150.26],[1731165300000,76290.6,76364.3,76290.6,76332.5,231.434],[1731165600000,76332.5,76351.5,76326.3,76333.5,114.925],[1731165900000,76333.5,76345.0,76320.8,76325.5,72.55],[1731166200000,76325.5,76411.7,76325.5,76356.3,359.81],[1731166500000,76356.4,76365.0,76331.3,76341.8,125.167],[1731166800000,76341.8,76395.0,76341.8,76346.7,126.172],[1731167100000,76346.8,76346.8,76277.0,76306.7,275.79],[1731167400000,76306.6,76332.0,76302.1,76311.5,112.843],[1731167700000,76311.5,76311.5,76301.0,76305.7,85.695],[1731168000000,76305.6,76317.9,76298.6,76298.6,164.286],[1731168300000,76298.6,76298.7,76256.0,76256.0,387.013],[1731168600000,76256.0,76256.1,76238.2,76238.2,341.47],[1731168900000,76238.2,76244.3,76070.7,76192.4,1824.164],[1731169200000,76192.3,76255.0,76050.0,76131.6,1241.963],[1731169500000,76131.7,76135.3,76038.0,76089.2,800.883],[1731169800000,76089.2,76138.7,76028.0,76135.0,651.421],[1731170100000,76135.0,76176.1,76088.0,76098.1,300.351],[1731170400000,76098.0,76098.1,76044.3,76054.2,321.814],[1731170700000,76054.2,76094.7,76035.0,76087.9,349.533],[1731171000000,76087.8,76137.9,76062.9,76098.7,278.586],[1731171300000,76098.8,76098.8,76065.8,76065.9,144.268],[1731171600000,76065.9,76065.9,76000.0,76017.9,766.316],[1731171900000,76018.0,76042.6,75922.0,75959.9,1641.251],[1731172200000,75959.9,75970.4,75834.3,75845.1,1627.911],[1731172500000,75845.2,75883.4,75683.2,75845.5,2953.149],[1731172800000,75845.4,75962.8,75845.4,75962.7,1094.431],[1731173100000,75962.7,75971.3,75871.0,75959.0,634.819],[1731173400000,75959.0,75975.0,75925.7,75957.2,453.404],[1731173700000,75957.2,76048.0,75931.0,76039.4,599.647],[1731174000000,76039.4,76074.8,76000.0,76000.2,600.471],[1731174300000,76000.2,76079.9,75975.0,76078.8,389.711],[1731174600000,76078.9,76162.7,76068.6,76162.7,1023.917],[1731174900000,76162.7,76218.0,76152.0,76210.7,795.249],[1731175200000,76210.6,76263.9,76163.8,76258.8,837.908],[1731175500000,76258.8,76263.6,76181.5,76215.4,502.542],[1731175800000,76215.5,76234.2,76170.3,76184.9,243.17],[1731176100000,76184.9,76338.9,76175.1,76260.8,798.566],[1731176400000,76260.9,76320.3,76260.0,76316.0,306.503],[1731176700000,76315.7,76331.1,76280.0,76289.0,261.896],[1731177000000,76289.1,76330.0,76265.1,76329.9,268.658],[1731177300000,76329.9,76330.0,76300.0,76300.0,200.315],[1731177600000,76300.0,76360.0,76300.0,76315.8,368.682],[1731177900000,76315.7,76373.4,76310.5,76350.8,267.343],[1731178200000,76350.7,76376.8,76305.2,76362.9,307.077],[1731178500000,76363.0,76376.4,76320.0,76337.8,245.858],[1731178800000,76337.8,76700.0,76293.5,76550.0,4284.516],[1731179100000,76550.0,76567.5,76450.2,76475.7,1151.147],[1731179400000,76475.6,76515.1,76450.0,76485.2,406.754],[1731179700000,76485.3,76536.9,76379.2,76499.9,1186.726],[1731180000000,76499.9,76536.2,76357.9,76388.8,578.059],[1731180300000,76388.8,76399.2,76338.7,76348.0,401.168],[1731180600000,76348.0,76348.1,76162.7,76227.3,1524.697],[1731180900000,76227.2,76227.3,76096.0,76173.3,684.582],[1731181200000,76173.4,76174.8,76098.2,76112.1,443.669],[1731181500000,76112.1,76172.1,76112.1,76172.1,263.807],[1731181800000,76172.1,76196.1,76148.5,76152.3,195.402],[1731182100000,76152.4,76195.2,76130.0,76195.2,167.765],[1731182400000,76195.2,76199.1,76158.8,76199.1,220.223],[1731182700000,76199.1,76260.0,76199.0,76260.0,302.722],[1731183000000,76260.0,76327.2,76259.9,76269.3,324.628],[1731183300000,76269.3,76313.4,76227.8,76265.1,248.377],[1731183600000,76265.1,76335.8,76219.8,76326.8,303.506],[1731183900000,76326.8,76346.1,76300.0,76318.7,173.625],[1731184200000,76318.7,76337.2,76249.0,76295.0,184.945],[1731184500000,76295.0,76329.2,76277.7,76295.9,192.691],[1731184800000,76296.0,76314.8,76295.9,76310.1,94.191],[1731185100000,76310.1,76314.3,76206.7,76206.7,239.518],[1731185400000,76206.8,76259.9,76201.1,76246.7,195.21],[1731185700000,76246.8,76283.5,76239.1,76271.8,75.916],[1731186000000,76271.9,76288.4,76217.1,76227.6,125.373],[1731186300000,76227.6,76267.1,76203.0,76234.3,124.701],[1731186600000,76234.4,76250.0,76220.2,76226.3,67.204],[1731186900000,76226.3,76248.8,76203.7,76238.0,121.169],[1731187200000,76238.0,76374.6,76237.9,76368.7,365.902],[1731187500000,76368.7,76533.6,76336.8,76428.1,809.891],[1731187800000,76428.1,76428.2,76360.4,76367.1,195.862],[1731188100000,76367.2,76393.3,76320.4,76330.0,142.54],[1731188400000,76330.0,76407.1,76329.9,76407.1,110.511],[1731188700000,76407.0,76421.0,76366.8,76371.4,183.917],[1731189000000,76371.5,76371.5,76340.3,76368.1,113.967],[1731189300000,76368.1,76449.8,76368.1,76431.1,195.348],[1731189600000,76431.0,76446.6,76409.7,76421.3,138.449],[1731189900000,76421.3,76421.4,76347.9,76374.7,131.271],[1731190200000,76374.7,76383.6,76359.2,76377.0,70.013],[1731190500000,76376.9,76429.1,76359.2,76393.9,161.932],[1731190800000,76393.9,76394.8,76383.4,76394.7,69.0],[1731191100000,76394.7,76449.8,76394.7,76449.7,147.905],[1731191400000,76449.8,76498.7,76424.4,76478.4,307.011],[1731191700000,76478.5,76500.0,76455.5,76499.9,360.591],[1731192000000,76499.9,76518.8,76467.0,76510.1,245.309],[1731192300000,76510.0,76600.0,76464.8,76471.2,716.94],[1731192600000,76471.2,76569.6,76359.4,76509.2,631.328],[1731192900000,76509.1,76579.8,76488.1,76510.6,488.527],[1731193200000,76510.6,76615.9,76461.5,76615.3,830.784],[1731193500000,76615.2,76765.8,76548.3,76706.9,1489.672],[1731193800000,76706.9,76707.0,76600.0,76613.3,502.312],[1731194100000,76613.4,76666.0,76570.0,76666.0,605.67],[1731194400000,76665.9,76769.0,76665.9,76769.0,772.228],[1731194700000,76768.9,76880.3,76758.1,76823.3,1837.233],[1731195000000,76823.3,76878.6,76715.8,76810.0,759.191],[1731195300000,76809.9,76900.0,76775.3,76879.9,857.531],[1731195600000,76879.8,76920.0,76847.7,76898.5,603.258],[1731195900000,76898.5,76910.3,76745.2,76845.2,1021.251],[1731196200000,76845.2,76848.0,76579.5,76631.7,1894.165],[1731196500000,76631.6,76780.4,76579.6,76675.1,828.75],[1731196800000,76675.1,76722.5,76501.1,76546.9,1114.69],[1731197100000,76546.8,76619.9,76530.0,76605.4,405.837],[1731197400000,76605.3,76694.4,76582.9,76688.5,453.372],[1731197700000,76688.5,76748.0,76681.9,76688.5,560.361],[1731198000000,76689.5,76764.2,76604.7,76736.8,411.3],[1731198300000,76736.8,76897.5,76721.8,76799.9,1094.807],[1731198600000,76800.0,76806.4,76699.0,76716.1,456.156],[1731198900000,76716.1,76806.0,76656.6,76800.0,504.613],[1731199200000,76800.0,76898.9,76736.9,76888.6,674.212],[1731199500000,76888.6,76983.7,76847.5,76926.0,1619.375],[1731199800000,76925.9,76958.0,76867.2,76903.2,515.19],[1731200100000,76903.3,77121.9,76879.5,76880.0,2346.191],[1731200400000,76880.0,76959.2,76748.5,76878.5,1131.426],[1731200700000,76878.5,76942.3,76698.2,76698.2,780.03],[1731201000000,76698.2,76780.4,76688.8,76708.1,738.362],[1731201300000,76708.0,76800.0,76675.1,76710.6,503.039],[1731201600000,76710.5,76794.0,76680.8,76794.0,480.554],[1731201900000,76794.0,76800.0,76721.9,76781.1,280.368],[1731202200000,76781.1,76853.3,76680.0,76705.3,583.991],[1731202500000,76705.2,76782.0,76680.0,76682.3,240.332],[1731202800000,76682.4,76748.5,76676.2,76710.7,266.887],[1731203100000,76710.8,76785.4,76696.0,76785.4,254.139],[1731203400000,76785.5,76806.7,76690.0,76699.2,327.181],[1731203700000,76699.3,76722.1,76670.0,76703.5,369.541],[1731204000000,76703.4,76748.2,76664.4,76668.5,249.15],[1731204300000,76668.5,76926.9,76655.6,76841.7,1082.342],[1731204600000,76841.8,76924.9,76823.0,76882.5,454.367],[1731204900000,76882.5,77350.0,76878.9,77178.6,4228.55],[1731205200000,77178.6,77230.0,77062.0,77229.9,2492.746],[1731205500000,77229.9,77543.1,77229.9,77297.7,4766.935],[1731205800000,77297.8,77371.9,77155.0,77281.0,2178.957],[1731206100000,77281.0,77288.7,77175.2,77269.1,619.35],[1731206400000,77269.1,77423.3,77231.2,77411.9,1126.302],[1731206700000,77411.9,77500.0,77292.9,77345.1,1578.948],[1731207000000,77345.3,77412.0,77306.9,77343.3,564.837],[1731207300000,77343.2,77370.0,77020.6,77029.5,2063.874],[1731207600000,77029.5,77099.3,76981.6,77046.4,1266.355],[1731207900000,77046.4,77198.8,77046.4,77152.8,657.955],[1731208200000,77152.9,77246.0,77086.9,77216.2,836.331],[1731208500000,77216.2,77440.0,77211.3,77372.6,1256.329],[1731208800000,77372.6,77436.5,77322.8,77335.0,779.848],[1731209100000,77335.1,77418.0,77290.0,77401.4,413.039],[1731209400000,77401.4,77402.0,77286.9,77287.0,423.967],[1731209700000,77287.1,77343.4,77259.7,77334.3,316.87],[1731210000000,77334.3,77356.7,77257.1,77355.9,464.157],[1731210300000,77355.9,77361.4,77260.9,77266.6,254.795],[1731210600000,77266.6,77277.2,77222.0,77222.1,408.766],[1731210900000,77222.0,77250.0,77184.6,77204.0,450.844],[1731211200000,77204.0,77239.1,77133.3,77136.7,573.557],[1731211500000,77136.7,77312.2,77136.7,77268.0,462.815],[1731211800000,77268.0,77343.4,77264.2,77312.3,226.923],[1731212100000,77312.4,77347.1,77277.1,77325.1,445.303],[1731212400000,77325.1,77340.0,77271.2,77280.6,189.196],[1731212700000,77280.5,77318.0,77263.3,77294.7,332.877],[1731213000000,77294.8,78026.5,77287.3,77942.5,6949.578],[1731213300000,77942.4,78099.9,77671.8,77906.5,3896.456],[1731213600000,77906.5,77922.9,77726.0,77900.1,1180.631],[1731213900000,77900.1,78235.0,77900.0,78066.5,4647.841],[1731214200000,78066.4,79809.3,78060.7,79330.9,13880.575],[1731214500000,79331.0,79564.7,78793.6,79273.7,10988.818],[1731214800000,79273.7,79350.0,78916.3,79179.6,5109.259],[1731215100000,79179.6,79486.1,79116.0,79300.0,4430.663],[1731215400000,79299.9,79388.0,79153.7,79173.9,3648.513],[1731215700000,79173.9,79432.7,79160.0,79374.1,2439.324],[1731216000000,79374.0,79450.0,79276.7,79399.9,1822.901],[1731216300000,79400.0,79873.0,79380.1,79759.5,6723.693],[1731216600000,79759.5,79882.8,79520.0,79555.0,3521.0],[1731216900000,79555.1,79806.3,79478.0,79683.3,3258.396],[1731217200000,79683.3,79880.0,79578.8,79671.7,3422.331],[1731217500000,79671.8,79736.0,79644.0,79653.1,1083.004],[1731217800000,79653.0,79709.0,79231.0,79305.1,3899.916],[1731218100000,79305.1,79371.5,79112.4,79190.7,3959.31],[1731218400000,79190.7,79261.5,79037.2,79056.0,2518.872],[1731218700000,79056.1,79252.5,79033.0,79232.9,1368.9],[1731219000000,79232.9,79350.0,79213.4,79258.4,1316.62],[1731219300000,79258.7,79259.3,79067.8,79164.8,1548.376],[1731219600000,79164.8,79173.7,79017.9,79137.2,979.162],[1731219900000,79137.2,79150.0,79019.1,79019.2,556.472],[1731220200000,79019.2,79033.1,78869.8,78936.3,1728.523],[1731220500000,78936.4,79018.4,78868.0,78973.2,728.367],[1731220800000,78973.2,78989.6,78787.0,78832.9,1007.487],[1731221100000,78833.0,78860.0,78700.0,78739.9,1284.294],[1731221400000,78740.0,78969.2,78740.0,78926.3,1506.649],[1731221700000,78926.4,78996.0,78924.0,78992.7,690.538],[1731222000000,78992.7,79086.7,78989.5,79035.6,1189.451],[1731222300000,79035.6,79067.1,79030.3,79049.0,838.595],[1731222600000,79049.0,79165.9,79041.5,79081.9,1238.618],[1731222900000,79082.0,79200.0,79045.4,79195.9,764.623],[1731223200000,79195.9,79211.4,79000.0,79062.3,895.844],[1731223500000,79062.3,79065.1,78952.0,78995.5,810.463],[1731223800000,78995.5,79032.8,78955.0,78955.0,434.412],[1731224100000,78955.1,79069.8,78856.0,78867.8,900.777],[1731224400000,78867.9,78932.0,78850.0,78892.0,654.718],[1731224700000,78892.1,78894.0,78770.0,78783.7,888.441],[1731225000000,78783.7,78889.5,78783.4,78889.4,521.201],[1731225300000,78889.5,78929.2,78835.2,78858.2,616.405],[1731225600000,78858.2,79000.5,78858.1,78986.9,616.903],[1731225900000,78986.9,79032.1,78972.0,79031.0,395.492],[1731226200000,79031.0,79086.9,78999.5,78999.5,351.564],[1731226500000,78999.6,78999.6,78966.3,78976.6,370.092],[1731226800000,78976.6,79094.4,78972.0,79041.0,486.344],[1731227100000,79041.1,79129.8,79034.9,79076.2,576.46],[1731227400000,79076.2,79118.3,78880.8,79081.4,1055.344],[1731227700000,79081.4,79087.7,79019.1,79025.5,283.762],[1731228000000,79025.5,79048.0,78951.0,78952.2,521.55],[1731228300000,78952.3,79092.5,78939.8,79089.0,480.511],[1731228600000,79089.0,79151.4,79065.5,79115.0,625.442],[1731228900000,79114.9,79177.0,79102.0,79170.1,423.345],[1731229200000,79170.1,79262.9,79160.4,79232.1,1232.797],[1731229500000,79232.0,79295.8,79151.9,79268.1,702.489],[1731229800000,79268.0,79375.9,79254.1,79264.6,1133.334],[1731230100000,79264.6,79347.2,79264.6,79341.0,407.716],[1731230400000,79341.0,79458.0,79267.0,79278.9,1312.376],[1731230700000,79278.8,79377.7,79243.5,79377.3,399.07],[1731231000000,79377.2,79495.9,79350.4,79465.1,708.946],[1731231300000,79465.1,79472.9,79382.0,79445.8,539.103],[1731231600000,79445.7,79547.3,79438.2,79490.1,1131.564],[1731231900000,79490.0,79543.4,79402.7,79491.6,922.283],[1731232200000,79491.5,79491.6,79400.0,79405.9,1005.628],[1731232500000,79405.9,79495.0,79370.9,79414.7,899.432],[1731232800000,79414.7,79483.5,79351.3,79363.4,605.262],[1731233100000,79363.4,79515.0,79360.0,79420.0,1004.385],[1731233400000,79420.1,79444.1,79357.7,79363.4,639.234],[1731233700000,79363.3,79400.0,79350.2,79356.8,283.918],[1731234000000,79356.7,79373.6,79348.7,79351.1,262.357],[1731234300000,79351.2,79381.3,79317.2,79338.2,683.286],[1731234600000,79338.2,79476.0,79327.0,79467.6,679.732],[1731234900000,79467.5,79509.3,79438.2,79474.6,444.548],[1731235200000,79474.5,79900.0,79450.0,79501.2,5229.792],[1731235500000,79501.1,79700.3,79500.0,79599.9,938.2],[1731235800000,79599.9,79627.6,79533.0,79595.9,702.11],[1731236100000,79595.9,79630.0,79558.0,79595.2,395.294],[1731236400000,79595.1,79769.1,79590.0,79739.9,825.948],[1731236700000,79740.0,79761.7,79610.0,79688.1,597.42],[1731237000000,79688.1,80178.0,79640.5,79828.3,4310.61],[1731237300000,79828.3,80072.3,79821.4,79996.0,2681.273],[1731237600000,79996.0,80067.6,79735.0,79745.9,2643.709],[1731237900000,79745.8,79840.2,79698.6,79788.8,802.052],[1731238200000,79788.8,79924.4,79747.3,79895.5,870.573],[1731238500000,79895.5,79984.3,79849.9,79956.6,973.511],[1731238800000,79956.6,80016.5,79877.8,79941.5,1067.387],[1731239100000,79941.5,80007.1,79884.0,79971.5,1095.603],[1731239400000,79971.4,79992.1,79893.1,79979.9,795.661],[1731239700000,79980.0,80173.2,79907.3,79926.7,3666.975],[1731240000000,79926.7,80200.0,79871.1,80038.2,3073.212],[1731240300000,80038.3,80124.1,79500.0,79598.0,3921.481],[1731240600000,79597.9,79762.1,79363.4,79487.5,4549.189],[1731240900000,79487.5,79656.8,79380.6,79590.1,1622.056],[1731241200000,79590.2,79600.0,79440.0,79550.3,1031.012],[1731241500000,79550.4,79560.0,79350.0,79350.1,1525.741],[1731241800000,79350.1,79478.9,79307.9,79442.6,1539.857],[1731242100000,79442.6,79489.0,79351.6,79380.1,861.757],[1731242400000,79380.1,79497.9,79380.0,79489.5,545.31],[1731242700000,79489.6,79658.0,79390.2,79596.5,1230.508],[1731243000000,79596.6,79722.0,79577.7,79722.0,1262.47],[1731243300000,79722.0,79722.0,79607.8,79707.0,795.222],[1731243600000,79707.1,79754.8,79642.3,79742.4,656.442],[1731243900000,79742.5,79743.6,79688.1,79726.4,501.823],[1731244200000,79726.3,79733.3,79582.6,79645.9,493.75],[1731244500000,79646.0,79754.9,79588.0,79754.5,490.798],[1731244800000,79754.6,79860.8,79732.0,79804.0,1361.032],[1731245100000,79804.0,79930.0,79758.0,79930.0,971.007],[1731245400000,79930.0,79950.0,79823.9,79830.0,1015.652],[1731245700000,79829.9,79882.0,79765.6,79784.8,810.289],[1731246000000,79784.7,79870.0,79770.3,79863.4,416.026],[1731246300000,79863.5,79863.5,79745.8,79784.2,767.683],[1731246600000,79784.2,79857.9,79751.9,79766.3,812.159],[1731246900000,79766.4,79831.9,79670.3,79779.0,688.178],[1731247200000,79779.0,79779.1,79650.0,79656.6,578.218],[1731247500000,79656.7,79750.1,79652.2,79747.7,405.446],[1731247800000,79747.8,79902.0,79747.7,79877.8,687.748],[1731248100000,79877.8,79918.0,79808.4,79904.3,578.814],[1731248400000,79904.4,80053.2,79850.3,79900.0,1803.136],[1731248700000,79900.0,79922.4,79771.9,79772.5,645.17],[1731249000000,79772.5,79854.3,79640.0,79649.2,1069.767],[1731249300000,79649.8,79658.1,79358.3,79549.9,2992.724],[1731249600000,79550.0,79550.0,79400.0,79427.2,1199.567],[1731249900000,79426.5,79432.1,79200.0,79330.0,3190.886],[1731250200000,79330.1,79429.9,79220.0,79326.2,1021.685],[1731250500000,79326.3,79700.0,79288.0,79546.6,2188.838],[1731250800000,79546.5,79587.9,79410.5,79540.1,771.254],[1731251100000,79540.1,79621.3,79493.9,79587.3,476.451],[1731251400000,79587.4,79733.1,79587.3,79733.1,689.227],[1731251700000,79733.1,79807.7,79602.8,79700.0,1262.258],[1731252000000,79699.9,79735.8,79549.4,79549.4,594.219],[1731252300000,79549.5,79678.7,79478.7,79629.7,598.065],[1731252600000,79629.8,79670.1,79568.1,79608.7,525.722],[1731252900000,79608.8,79727.8,79582.9,79727.7,559.79],[1731253200000,79727.8,79780.6,79636.2,79735.7,630.913],[1731253500000,79735.8,79797.9,79709.8,79771.8,480.464],[1731253800000,79771.7,79785.0,79700.0,79716.0,324.539],[1731254100000,79716.0,79756.0,79700.0,79735.1,272.238],[1731254400000,79735.1,79822.4,79700.0,79703.9,733.835],[1731254700000,79704.0,79706.8,79599.5,79632.9,971.757],[1731255000000,79632.9,79782.2,79628.8,79709.5,509.241],[1731255300000,79709.4,79748.0,79600.0,79608.2,448.427],[1731255600000,79608.1,79650.0,79538.8,79634.4,550.95],[1731255900000,79634.5,79762.3,79631.9,79762.2,373.57],[1731256200000,79762.3,79838.0,79751.8,79810.3,875.447],[1731256500000,79810.3,79833.0,79719.9,79798.6,468.988],[1731256800000,79799.1,79847.0,79788.7,79829.7,374.629],[1731257100000,79829.7,79850.0,79708.7,79708.7,422.836],[1731257400000,79708.7,79810.5,79687.9,79810.4,269.518],[1731257700000,79810.5,79840.2,79776.9,79836.1,319.576],[1731258000000,79836.1,79837.6,79780.6,79795.9,288.348],[1731258300000,79796.0,79862.0,79774.2,79788.6,349.19],[1731258600000,79788.6,79797.8,79730.7,79743.7,199.841],[1731258900000,79743.7,79789.9,79696.0,79789.9,266.536],[1731259200000,79789.8,79827.6,79780.3,79796.1,230.145],[1731259500000,79796.0,79870.0,79762.7,79849.8,340.172],[1731259800000,79849.8,80000.0,79844.7,79921.9,1350.119],[1731260100000,79921.9,80593.9,79908.0,80316.0,6927.907],[1731260400000,80316.0,80379.2,80203.0,80285.8,1737.526],[1731260700000,80285.8,80436.0,80138.7,80388.1,2017.215],[1731261000000,80388.0,80847.1,80313.6,80702.5,5138.467],[1731261300000,80702.5,80750.0,80420.0,80425.4,3898.268],[1731261600000,80425.4,80795.1,80425.4,80643.4,1906.638],[1731261900000,80643.3,80998.0,80562.7,80883.1,3669.938],[1731262200000,80883.0,80945.1,80784.0,80804.0,2012.533],[1731262500000,80804.0,81012.2,80800.0,80816.6,2787.677],[1731262800000,80816.5,80891.5,80652.1,80778.7,1646.066],[1731263100000,80778.6,81199.0,80728.2,80918.3,4191.051],[1731263400000,80918.2,81025.9,80770.0,80860.5,1736.705],[1731263700000,80860.5,80973.2,80800.0,80876.4,1165.088],[1731264000000,80876.4,80945.0,80800.0,80800.0,1034.471],[1731264300000,80800.0,80887.5,80760.8,80887.5,766.917],[1731264600000,80887.4,80930.0,80800.0,80800.0,685.655],[1731264900000,80800.0,80837.4,80579.1,80631.8,1520.364],[1731265200000,80631.9,80767.4,80555.0,80761.3,936.226],[1731265500000,80761.4,80880.0,80738.5,80880.0,965.048],[1731265800000,80880.0,80930.1,80745.2,80745.3,711.344],[1731266100000,80745.3,80750.2,80372.0,80462.5,2381.713],[1731266400000,80462.3,80534.5,80370.1,80465.0,1085.699],[1731266700000,80465.1,80465.1,80267.0,80357.2,1204.93],[1731267000000,80357.3,80437.6,80341.0,80351.0,533.912],[1731267300000,80351.0,80384.3,80086.2,80168.5,1627.67],[1731267600000,80168.6,80308.8,79819.0,79873.0,2882.844],[1731267900000,79873.0,79879.9,79386.0,79742.9,7419.81],[1731268200000,79742.9,79884.8,79625.8,79833.0,2062.035],[1731268500000,79833.1,79908.0,79615.3,79793.4,1112.53],[1731268800000,79793.4,79952.4,79680.4,79729.4,1414.05],[1731269100000,79729.4,79753.9,79432.6,79510.5,1787.377],[1731269400000,79510.5,79580.0,79423.5,79478.6,1160.793],[1731269700000,79478.7,79503.8,79241.4,79402.9,2603.688],[1731270000000,79402.9,79549.0,79398.1,79535.7,944.809],[1731270300000,79535.0,79608.0,79460.2,79509.3,797.326],[1731270600000,79509.3,79652.1,79450.0,79453.3,728.005],[1731270900000,79453.4,79550.0,79280.0,79295.9,1203.331],[1731271200000,79295.8,79380.0,79186.3,79272.3,2006.912],[1731271500000,79272.2,79380.0,79150.2,79306.1,1474.339],[1731271800000,79306.2,79355.5,79116.0,79121.6,978.53],[1731272100000,79121.7,79310.0,79000.0,79015.5,2082.623],[1731272400000,79015.6,79187.8,78893.8,78915.7,2351.146],[1731272700000,78915.7,79032.0,78828.4,78830.1,1725.196],[1731273000000,78830.0,79038.4,78549.2,78974.4,4784.956],[1731273300000,78974.5,79388.0,78967.5,79330.0,3901.942],[1731273600000,79329.9,79427.0,79240.2,79358.8,1171.419],[1731273900000,79358.7,79657.7,79358.7,79613.8,1706.066],[1731274200000,79613.8,79774.8,79544.1,79650.0,1453.895],[1731274500000,79649.9,79708.3,79467.6,79609.3,968.283],[1731274800000,79609.4,79727.8,79522.3,79581.9,760.336],[1731275100000,79581.8,79782.6,79581.8,79756.5,527.436],[1731275400000,79756.5,80080.0,79717.3,80080.0,2135.131],[1731275700000,80079.9,80088.0,79771.3,79931.9,1073.62],[1731276000000,79931.9,80022.0,79845.0,79960.6,695.854],[1731276300000,79960.7,80436.4,79904.8,80340.1,2333.01],[1731276600000,80340.0,80445.4,80167.2,80362.5,1511.471],[1731276900000,80362.5,80998.0,80350.0,80832.3,3785.135],[1731277200000,80832.2,81699.8,80708.0,81378.5,8176.864],[1731277500000,81378.5,81499.8,80879.0,80942.2,2860.526],[1731277800000,80942.2,81167.1,80559.7,80626.9,2315.778],[1731278100000,80626.9,80884.0,80464.6,80710.3,2102.334],[1731278400000,80710.3,80711.8,80351.8,80499.1,1368.959],[1731278700000,80499.2,80564.4,80204.1,80500.1,1611.528],[1731279000000,80500.1,80679.9,80373.9,80566.2,1464.339],[1731279300000,80566.2,80787.0,80565.6,80683.7,1153.34],[1731279600000,80683.6,80774.3,80275.0,80328.6,1905.69],[1731279900000,80328.6,80545.0,80219.9,80325.4,1303.302],[1731280200000,80325.4,80523.0,80325.3,80426.0,893.438],[1731280500000,80425.6,80638.6,80425.6,80538.8,839.493],[1731280800000,80538.8,80638.6,80385.4,80430.1,712.79],[1731281100000,80430.1,80456.1,80350.0,80425.0,419.681],[1731281400000,80425.0,80489.4,80325.4,80489.4,373.588],[1731281700000,80489.4,80610.0,80192.0,80293.1,2142.14],[1731282000000,80293.0,80303.6,79978.2,80270.8,2472.685],[1731282300000,80270.9,80438.7,80189.1,80388.7,873.244],[1731282600000,80388.6,80467.0,80366.2,80455.5,434.145],[1731282900000,80455.6,80479.0,80401.5,80410.0,428.548],[1731283200000,80409.9,80549.9,80326.1,80548.2,863.504],[1731283500000,80548.2,80567.1,80379.6,80498.2,727.927],[1731283800000,80498.2,80540.0,80261.2,80419.3,911.132],[1731284100000,80419.3,80550.0,80372.4,80511.4,659.547],[1731284400000,80511.5,80732.6,80460.3,80732.4,841.215],[1731284700000,80732.4,80872.3,80651.2,80773.4,1344.37],[1731285000000,80773.4,80836.7,80573.9,80750.0,634.719],[1731285300000,80750.1,80750.1,80594.1,80609.9,603.678],[1731285600000,80609.8,80692.3,80505.0,80652.2,662.697],[1731285900000,80652.2,80719.5,80482.0,80631.7,647.327],[1731286200000,80631.7,80721.7,80588.4,80677.0,476.093],[1731286500000,80677.1,80708.6,80475.0,80618.9,570.56],[1731286800000,80618.9,80702.0,80534.0,80534.0,404.522],[1731287100000,80534.1,80578.7,80418.1,80423.3,602.483],[1731287400000,80423.2,80567.1,80403.7,80566.0,372.074],[1731287700000,80565.9,80614.3,80441.4,80610.2,390.07],[1731288000000,80610.1,80878.7,80561.0,80785.1,1514.062],[1731288300000,80785.1,80826.3,80659.9,80819.9,482.04],[1731288600000,80820.0,80978.8,80806.4,80934.1,1272.054],[1731288900000,80934.1,81343.5,80934.1,81258.7,2755.564],[1731289200000,81258.8,81388.0,81095.0,81340.0,1600.914],[1731289500000,81340.0,81476.2,81238.5,81432.0,1391.882],[1731289800000,81431.8,81808.8,81387.7,81477.9,3537.177],[1731290100000,81477.9,81486.1,81162.0,81246.0,3324.43],[1731290400000,81246.0,81393.8,81062.1,81288.1,2010.03],[1731290700000,81288.1,81332.7,81140.0,81270.6,875.017],[1731291000000,81270.7,81571.9,81190.0,81355.6,1219.207],[1731291300000,81355.5,81486.2,81274.4,81381.9,887.465],[1731291600000,81382.0,81530.0,81369.3,81451.2,601.752],[1731291900000,81451.3,81538.4,81416.3,81465.6,486.418],[1731292200000,81465.5,81567.8,81396.6,81567.8,752.861],[1731292500000,81567.8,81567.8,81404.6,81404.7,502.846],[1731292800000,81404.6,81415.9,81234.6,81328.0,947.507],[1731293100000,81328.0,81360.9,81207.0,81359.2,792.63],[1731293400000,81359.2,81435.9,81300.8,81412.1,416.151],[1731293700000,81412.0,81487.9,81412.0,81477.7,282.546],[1731294000000,81477.6,81477.7,81261.6,81283.4,415.662],[1731294300000,81283.4,81400.0,81247.8,81376.5,470.927],[1731294600000,81376.6,81410.0,81275.8,81380.5,450.794],[1731294900000,81380.4,81384.3,81146.3,81149.9,509.678],[1731295200000,81150.0,81214.2,81112.4,81134.1,576.505],[1731295500000,81134.0,81149.1,80978.1,80995.6,861.984],[1731295800000,80995.6,81225.4,80994.0,81220.6,902.005],[1731296100000,81220.6,81311.7,81191.1,81286.5,426.514],[1731296400000,81286.5,81458.8,81275.8,81431.3,568.319],[1731296700000,81431.2,81754.2,81421.0,81754.2,1964.229],[1731297000000,81754.2,81944.6,81622.0,81781.4,3203.325],[1731297300000,81781.4,81781.5,81662.3,81662.4,617.3],[1731297600000,81662.3,81783.5,81610.2,81669.5,976.173],[1731297900000,81669.4,81705.8,81556.7,81598.0,540.105],[1731298200000,81597.9,81698.0,81597.9,81628.1,393.922],[1731298500000,81628.1,81628.1,81564.6,81597.4,394.611],[1731298800000,81597.3,81627.8,81447.4,81515.8,753.587],[1731299100000,81515.7,81515.8,81157.6,81252.9,1512.456],[1731299400000,81253.0,81512.6,81165.8,81441.1,1197.3],[1731299700000,81441.1,81489.4,81362.4,81391.6,405.994],[1731300000000,81391.5,81428.9,81300.0,81377.0,434.803],[1731300300000,81377.1,81461.3,81365.8,81390.6,418.004],[1731300600000,81390.5,81450.0,81388.2,81435.9,223.245],[1731300900000,81436.0,81525.8,81435.8,81480.7,496.448],[1731301200000,81479.0,81545.1,81424.9,81511.6,570.382],[1731301500000,81511.5,81636.6,81482.5,81527.9,560.365],[1731301800000,81527.8,81561.7,81381.1,81381.2,403.708],[1731302100000,81381.2,81410.1,81162.5,81290.0,1168.561],[1731302400000,81290.1,81351.4,81166.4,81172.9,571.501],[1731302700000,81172.9,81180.0,80811.1,81046.9,2388.735],[1731303000000,81047.0,81180.9,80880.0,81006.6,1216.341],[1731303300000,81006.6,81074.1,80759.4,80779.9,1280.419],[1731303600000,80779.9,80923.0,80759.7,80808.8,1018.829],[1731303900000,80808.9,80957.8,80779.4,80930.2,891.18],[1731304200000,80930.2,80938.6,80525.0,80561.9,1922.567],[1731304500000,80561.9,80800.0,80467.0,80778.5,1891.08],[1731304800000,80778.6,80888.0,80624.3,80827.9,1421.63],[1731305100000,80827.9,80937.6,80820.6,80886.6,1032.31],[1731305400000,80886.7,80983.9,80859.7,80913.9,656.131],[1731305700000,80913.9,80928.1,80725.4,80812.8,623.664],[1731306000000,80812.9,80933.5,80773.7,80930.7,482.074],[1731306300000,80930.7,81223.8,80930.6,81131.8,1412.906],[1731306600000,81131.7,81282.8,81123.5,81240.0,906.58],[1731306900000,81239.9,81260.8,81041.0,81130.6,836.856],[1731307200000,81130.5,81140.1,80817.5,80817.5,1473.771],[1731307500000,80817.5,80934.1,80808.5,80904.8,666.028],[1731307800000,80904.9,80994.8,80871.0,80948.1,459.361],[1731308100000,80948.1,80993.9,80878.2,80940.5,412.361],[1731308400000,80940.6,81024.6,80869.7,80878.8,491.87],[1731308700000,80878.9,80986.9,80788.0,80986.1,673.272],[1731309000000,80986.1,81028.5,80935.6,81020.1,472.066],[1731309300000,81020.1,81022.0,80895.2,81022.0,325.648],[1731309600000,81022.4,81034.2,80814.8,80899.9,509.156],[1731309900000,80899.8,80932.5,80799.6,80805.4,372.524],[1731310200000,80805.4,80970.4,80800.0,80918.9,481.025],[1731310500000,80918.8,80961.9,80855.4,80933.9,341.735],[1731310800000,80933.9,81041.4,80892.1,81041.4,384.02],[1731311100000,81041.3,81182.3,81041.3,81089.9,817.352],[1731311400000,81089.9,81179.9,81081.5,81112.7,657.204],[1731311700000,81112.7,81254.6,81112.6,81147.9,620.053],[1731312000000,81147.8,81349.9,81124.2,81279.3,1076.611],[1731312300000,81278.4,81412.1,81146.2,81331.9,2638.427],[1731312600000,81331.9,81331.9,81211.9,81259.9,594.11],[1731312900000,81259.9,81317.6,81209.2,81255.9,406.539],[1731313200000,81256.0,81257.9,81083.8,81100.3,459.945],[1731313500000,81100.3,81141.5,81083.9,81111.4,342.019],[1731313800000,81111.3,81162.8,81051.6,81121.9,403.324],[1731314100000,81121.9,81218.2,81121.9,81189.8,330.608],[1731314400000,81189.9,81280.6,81189.8,81250.0,347.049],[1731314700000,81250.0,81269.6,81176.3,81216.9,282.782],[1731315000000,81216.9,81336.9,81216.9,81333.0,404.946],[1731315300000,81333.1,81408.7,81217.3,81270.9,1129.338],[1731315600000,81270.9,81321.0,81183.4,81314.6,736.527],[1731315900000,81314.7,81392.2,81307.8,81380.0,459.224],[1731316200000,81380.0,81494.6,81378.9,81467.2,949.554],[1731316500000,81467.1,81530.0,81404.0,81419.0,993.488],[1731316800000,81418.9,81495.1,81391.9,81426.9,475.136],[1731317100000,81426.0,81438.9,81340.2,81417.0,414.436],[1731317400000,81417.1,81580.1,81355.9,81565.0,776.002],[1731317700000,81565.0,81632.9,81490.5,81583.6,1516.418],[1731318000000,81583.6,81621.3,81417.6,81488.2,1468.664],[1731318300000,81488.2,81750.3,81435.2,81682.1,1463.223],[1731318600000,81682.1,81777.3,81638.9,81727.1,1031.936],[1731318900000,81727.1,81796.3,81709.8,81718.1,864.687],[1731319200000,81718.2,81870.0,81683.0,81860.0,1128.534],[1731319500000,81860.0,82099.9,81780.9,82040.0,4709.369],[1731319800000,82039.9,82209.9,81833.0,82155.5,5386.747],[1731320100000,82155.6,82431.4,82060.4,82360.0,3643.713],[1731320400000,82360.1,82363.0,81938.1,81958.9,3292.843],[1731320700000,81958.9,82074.3,81840.1,81950.2,1998.631],[1731321000000,81950.3,82045.0,81851.0,81985.3,1061.541],[1731321300000,81985.3,82165.0,81981.7,82107.2,1050.376],[1731321600000,82107.5,82155.1,82000.5,82085.8,505.418],[1731321900000,82085.8,82200.0,82065.0,82083.1,849.665],[1731322200000,82083.1,82129.8,81956.9,82006.9,676.646],[1731322500000,82006.9,82034.4,81943.3,82010.0,483.875],[1731322800000,82010.0,82044.0,81850.0,81970.6,932.338],[1731323100000,81970.5,82056.9,81922.9,82056.9,506.754],[1731323400000,82056.8,82114.8,81909.4,81953.0,805.037],[1731323700000,81952.9,82078.5,81933.0,82065.4,582.644],[1731324000000,82065.4,82140.0,82065.3,82130.6,458.789],[1731324300000,82130.7,82188.0,82130.6,82171.9,452.572],[1731324600000,82172.0,82244.9,82075.7,82233.9,698.151],[1731324900000,82233.9,82254.3,82026.6,82056.3,874.437],[1731325200000,82056.4,82122.5,82010.0,82052.9,414.998],[1731325500000,82053.0,82248.4,82026.2,82224.6,461.333],[1731325800000,82224.6,82283.5,82133.2,82204.9,749.635],[1731326100000,82205.0,82235.4,82082.2,82168.7,1284.918],[1731326400000,82168.7,82240.0,82131.0,82176.8,770.056],[1731326700000,82176.8,82266.5,82118.3,82258.2,952.291],[1731327000000,82258.2,82528.0,82177.5,82195.7,3725.699],[1731327300000,82195.6,82271.6,82061.5,82140.9,2159.051],[1731327600000,82140.9,82155.5,81738.4,81787.0,4173.94],[1731327900000,81787.0,82142.8,81770.0,82142.5,1476.158],[1731328200000,82142.5,82294.9,82100.4,82288.0,1615.792],[1731328500000,82288.0,82349.2,82204.7,82246.0,921.643],[1731328800000,82246.1,82359.1,82222.3,82316.1,641.385],[1731329100000,82316.1,82386.8,82231.4,82282.9,789.861],[1731329400000,82282.8,82359.8,82195.9,82324.1,568.981],[1731329700000,82324.2,82324.2,82179.7,82180.0,516.525],[1731330000000,82179.9,82245.4,81961.9,81964.2,1949.489],[1731330300000,81964.3,82074.1,81840.3,81956.8,1876.454],[1731330600000,81956.8,81994.8,81605.5,81693.6,3171.804],[1731330900000,81693.6,81773.8,81467.5,81674.0,2866.577],[1731331200000,81673.9,81950.5,81644.0,81881.8,2104.407],[1731331500000,81881.8,81970.4,81800.0,81893.3,857.655],[1731331800000,81893.4,81928.0,81689.0,81778.2,869.301],[1731332100000,81778.2,81780.8,81620.0,81727.1,751.633],[1731332400000,81727.1,81751.4,81626.7,81733.5,639.196],[1731332700000,81733.4,81765.2,81644.2,81752.3,494.081],[1731333000000,81752.3,81925.5,81742.4,81799.6,739.816],[1731333300000,81799.6,81881.6,81715.2,81850.4,424.58],[1731333600000,81850.3,82188.9,81844.5,82146.0,2473.688],[1731333900000,82146.0,82192.3,82067.5,82079.7,1354.457],[1731334200000,82079.7,82104.1,81757.4,81770.1,1832.043],[1731334500000,81770.1,81884.8,81683.9,81749.9,1108.367],[1731334800000,81749.9,81814.7,81554.7,81582.9,2021.791],[1731335100000,81582.9,81764.5,81580.1,81752.0,1050.059],[1731335400000,81753.6,82689.3,81495.4,82270.5,9195.331],[1731335700000,82270.6,82517.3,82145.0,82402.9,4282.786],[1731336000000,82402.8,82649.9,81901.0,81962.5,5990.915],[1731336300000,81962.4,82369.4,81835.0,82297.6,3375.019],[1731336600000,82297.6,82514.4,82188.0,82375.9,3021.644],[1731336900000,82376.0,82564.5,82237.8,82513.4,2221.757],[1731337200000,82513.4,82796.1,82366.0,82672.8,4223.039],[1731337500000,82674.5,82850.0,82355.0,82699.3,5711.334],[1731337800000,82700.0,83027.2,82670.1,82965.2,5403.88],[1731338100000,82964.6,83400.0,82860.2,83378.7,7675.93],[1731338400000,83378.6,83560.0,83096.8,83481.1,7479.282],[1731338700000,83481.0,83799.9,83325.5,83781.6,6358.117],[1731339000000,83781.6,84122.0,83624.3,83886.9,8046.795],[1731339300000,83883.6,84359.7,83825.6,84083.0,8552.865],[1731339600000,84083.0,84125.9,83631.5,83882.9,6689.961],[1731339900000,83882.9,84075.6,83710.1,83894.7,3502.623],[1731340200000,83894.7,84204.1,83829.8,84098.4,4204.412],[1731340500000,84098.4,84188.0,84011.8,84114.2,2199.526],[1731340800000,84114.1,84768.8,84050.1,84482.2,9263.477],[1731341100000,84482.1,84889.9,84453.0,84624.1,8825.235],[1731341400000,84624.2,84961.5,84544.5,84836.0,4062.8],[1731341700000,84836.0,84891.4,84601.3,84713.1,2609.604],[1731342000000,84713.1,84950.0,84664.1,84916.0,2935.025],[1731342300000,84916.1,84944.0,84328.3,84413.9,5791.137],[1731342600000,84413.8,84455.1,84014.5,84212.3,4498.319],[1731342900000,84213.0,84486.7,84141.3,84486.7,2067.187],[1731343200000,84486.7,84537.6,84233.6,84285.2,2021.49],[1731343500000,84285.3,84446.3,84136.5,84146.1,2199.992],[1731343800000,84145.9,84245.8,83897.2,84103.3,3109.98],[1731344100000,84103.4,84315.6,83978.3,84263.1,2464.096],[1731344400000,84263.2,84525.6,84246.2,84488.3,2107.59],[1731344700000,84488.3,84693.6,84477.5,84670.4,1977.883],[1731345000000,84670.5,84729.0,84602.8,84697.3,1376.581],[1731345300000,84697.4,84741.2,84515.3,84615.7,1687.671],[1731345600000,84615.7,84710.6,84527.8,84539.1,875.396],[1731345900000,84539.1,84568.8,84228.1,84395.0,2281.65],[1731346200000,84395.0,84635.4,84289.4,84613.3,2078.912],[1731346500000,84613.3,84841.0,84600.6,84824.8,2070.715],[1731346800000,84824.8,84899.9,84736.4,84861.7,1745.268],[1731347100000,84861.6,84880.0,84733.6,84797.6,1572.112],[1731347400000,84797.6,84864.7,84737.1,84830.7,860.856],[1731347700000,84830.6,84830.6,84611.8,84638.7,1309.948],[1731348000000,84638.6,84671.3,84299.0,84413.1,2909.24],[1731348300000,84413.2,84600.8,84248.6,84554.3,2440.961],[1731348600000,84554.4,84600.1,84384.6,84524.4,1384.961],[1731348900000,84524.4,84532.5,84290.0,84391.6,975.717],[1731349200000,84391.6,84585.4,84380.2,84450.1,963.381],[1731349500000,84450.0,84785.2,84427.3,84772.3,1211.156],[1731349800000,84772.3,84885.9,84722.7,84885.7,1565.405],[1731350100000,84885.8,85267.0,84792.9,85163.6,4595.22],[1731350400000,85163.5,85399.9,85054.3,85252.1,7554.649],[1731350700000,85252.0,85604.6,85019.5,85589.7,5456.9],[1731351000000,85589.6,85900.0,85389.1,85836.4,7586.766],[1731351300000,85836.4,85949.5,85560.6,85932.6,3138.537],[1731351600000,85932.6,85987.9,85473.6,85632.1,3796.514],[1731351900000,85632.1,86971.0,85563.5,86210.8,13873.868],[1731352200000,86210.9,86234.0,85666.7,85844.1,4773.335],[1731352500000,85844.1,86222.5,85638.6,86176.9,3519.947],[1731352800000,86177.0,86366.8,85892.5,86046.7,4481.197],[1731353100000,86046.6,86171.4,85924.8,86134.5,2311.59],[1731353400000,86134.5,86475.6,86023.6,86469.4,4154.539],[1731353700000,86469.3,86637.7,86316.4,86533.5,3879.245],[1731354000000,86533.5,86593.7,86265.7,86365.9,2782.36],[1731354300000,86365.9,86539.9,86180.9,86411.0,1900.987],[1731354600000,86410.9,86461.7,86066.2,86251.3,2616.881],[1731354900000,86251.3,86314.8,86138.7,86181.0,1242.221],[1731355200000,86180.9,86464.9,86123.1,86353.5,2045.931],[1731355500000,86353.5,86859.9,86307.6,86810.3,4069.457],[1731355800000,86810.4,87257.0,86801.4,87240.0,7348.295],[1731356100000,87239.9,87450.0,86952.1,87031.4,6598.867],[1731356400000,87031.4,87040.0,86740.0,86874.2,2930.767],[1731356700000,86874.2,87040.7,86836.1,86892.2,1630.341],[1731357000000,86892.3,86985.7,86658.0,86889.6,1955.477],[1731357300000,86889.6,87203.6,86808.4,86934.8,2988.292],[1731357600000,86934.8,87100.0,86859.4,86998.0,1472.437],[1731357900000,86998.0,87225.4,86910.8,87176.9,1744.073],[1731358200000,87177.0,87476.9,87122.1,87135.8,3674.943],[1731358500000,87135.8,87195.0,86701.0,86926.0,4402.647],[1731358800000,86925.9,86987.0,86720.2,86942.9,1820.98],[1731359100000,86942.9,87130.1,86908.7,87026.6,1123.035],[1731359400000,87026.7,87340.0,86956.6,87253.1,1960.058],[1731359700000,87253.1,87922.6,87185.8,87822.1,7001.695],[1731360000000,87822.0,88109.4,87677.5,87810.4,5109.879],[1731360300000,87810.4,88499.9,87805.3,88320.8,8135.185],[1731360600000,88320.8,88350.6,87942.4,88050.0,4151.534],[1731360900000,88050.0,88277.1,87952.4,87998.2,2714.977],[1731361200000,87998.2,88226.3,87953.0,88016.1,1730.906],[1731361500000,88016.0,88040.3,87603.5,87834.3,2906.179],[1731361800000,87834.2,88118.3,87792.1,88022.5,1934.492],[1731362100000,88022.4,88053.2,87811.0,87989.2,1316.821],[1731362400000,87989.2,88182.3,87881.0,87890.0,1476.059],[1731362700000,87890.0,87935.0,87585.4,87816.0,2714.768],[1731363000000,87827.3,87923.0,87371.3,87443.3,2840.865],[1731363300000,87443.3,87495.3,86541.3,87076.9,7830.096],[1731363600000,87076.8,87183.7,86680.0,87056.4,3430.149],[1731363900000,87056.4,87111.0,86497.9,86935.8,3872.524],[1731364200000,86935.8,87006.6,86750.0,86799.2,1706.209],[1731364500000,86799.2,87351.1,86765.8,87100.0,3592.939],[1731364800000,87100.0,87187.8,86912.5,87150.3,1740.68],[1731365100000,87150.3,87450.8,87013.0,87370.5,1339.567],[1731365400000,87370.4,87827.6,87366.0,87744.8,3520.041],[1731365700000,87744.9,88154.3,87736.6,88089.0,2633.423],[1731366000000,88089.0,89087.9,88088.4,89000.0,9387.766],[1731366300000,89000.0,89100.0,88623.0,88808.9,5723.878],[1731366600000,88808.8,89800.0,88799.5,89564.7,11456.051],[1731366900000,89564.7,89662.0,89182.1,89411.4,4588.751],[1731367200000,89410.7,89689.9,89300.0,89532.0,3099.426],[1731367500000,89532.1,89573.4,88833.0,89025.1,6208.731],[1731367800000,89025.0,89212.6,88765.9,88782.5,2687.404],[1731368100000,88782.5,88886.9,88357.3,88733.1,4157.878],[1731368400000,88733.1,88736.9,88269.9,88572.0,2917.841],[1731368700000,88572.0,88834.3,88465.9,88684.6,2296.507],[1731369000000,88684.6,89032.9,88627.6,88679.4,2550.314],[1731369300000,88679.4,88766.7,88512.9,88728.9,1596.447],[1731369600000,88729.0,88928.1,88234.2,88304.5,4301.967],[1731369900000,88304.5,88451.8,88122.1,88282.0,2501.813],[1731370200000,88282.1,88282.1,87710.9,87746.6,3910.729],[1731370500000,87746.6,87977.0,86657.4,86730.0,7687.046],[1731370800000,86729.9,87659.8,86727.6,87599.1,6885.793],[1731371100000,87599.0,88096.9,87446.7,88039.5,3896.38],[1731371400000,88039.6,88142.0,87687.4,87909.7,2040.232],[1731371700000,87909.6,87970.4,87532.3,87838.8,2015.259],[1731372000000,87838.9,88060.0,87668.0,88058.0,1396.699],[1731372300000,88058.0,88395.0,88051.8,88395.0,2481.651],[1731372600000,88395.0,88725.1,88334.4,88685.2,2374.169],[1731372900000,88685.2,89099.9,88573.1,89065.9,3945.552],[1731373200000,89065.9,89355.0,88680.6,89354.0,4714.675],[1731373500000,89353.3,89398.6,88952.3,89349.6,3593.307],[1731373800000,89349.7,89542.0,89085.3,89311.3,3374.32],[1731374100000,89311.2,89589.2,89135.2,89295.4,3249.101],[1731374400000,89296.3,89401.0,88722.7,89145.7,3643.566],[1731374700000,89145.8,89188.0,88743.3,88766.1,1819.843],[1731375000000,88766.1,89250.0,88735.8,89230.8,2468.083],[1731375300000,89230.8,89249.6,88829.6,88850.5,1576.396],[1731375600000,88850.6,88999.1,88777.0,88826.4,957.089],[1731375900000,88826.5,88995.9,88752.9,88813.1,914.17],[1731376200000,88813.1,88854.7,88518.0,88667.0,1795.429],[1731376500000,88667.1,88708.6,88451.7,88613.8,1476.613],[1731376800000,88613.8,88888.8,88526.6,88837.7,1359.296],[1731377100000,88837.8,88946.4,88689.0,88785.4,1258.995],[1731377400000,88785.5,88800.0,88621.3,88652.3,707.283],[1731377700000,88652.4,88714.0,88207.7,88454.0,2302.836],[1731378000000,88453.9,88454.0,88027.7,88275.4,2044.349],[1731378300000,88275.4,88432.5,88223.9,88323.0,1287.656],[1731378600000,88323.0,88384.6,87850.0,87910.9,1983.305],[1731378900000,87910.9,88113.8,87509.5,87681.9,2879.968],[1731379200000,87681.9,87946.5,87393.4,87583.9,2830.225],[1731379500000,87584.0,87757.5,87210.0,87300.1,2800.168],[1731379800000,87300.1,87367.9,87062.0,87062.0,2191.681],[1731380100000,87061.9,87848.6,87055.0,87778.4,3335.896],[1731380400000,87778.5,87903.1,87555.0,87597.0,1873.576],[1731380700000,87597.4,88087.9,87594.0,87973.5,2261.867],[1731381000000,87973.6,88000.0,87788.8,87863.9,927.773],[1731381300000,87863.8,88041.3,87730.0,87767.3,940.405],[1731381600000,87767.3,87905.3,87661.9,87796.4,804.527],[1731381900000,87796.3,87916.6,87710.7,87747.4,736.585],[1731382200000,87747.4,87877.0,87677.8,87808.8,703.582],[1731382500000,87808.9,87946.0,87589.6,87919.0,1144.022],[1731382800000,87919.0,88023.4,87843.7,87857.1,1099.9],[1731383100000,87857.1,87885.6,87727.8,87863.0,591.302],[1731383400000,87863.0,88051.2,87838.7,88022.5,977.056],[1731383700000,88022.4,88331.0,88017.3,88145.1,2096.153],[1731384000000,88145.0,88240.0,87980.0,88161.5,1531.448],[1731384300000,88161.4,88173.0,87937.7,87981.6,1111.631],[1731384600000,87981.5,88033.6,87769.0,88013.3,1120.676],[1731384900000,88013.2,88228.9,87959.0,88217.4,952.926],[1731385200000,88217.5,88677.0,88196.2,88672.4,3134.312],[1731385500000,88672.4,88775.1,88482.0,88732.7,1639.476],[1731385800000,88732.8,88816.3,88585.7,88784.2,1360.118],[1731386100000,88784.2,88888.0,88703.1,88859.6,1507.463],[1731386400000,88859.6,89098.3,88673.8,88738.9,2458.275],[1731386700000,88739.0,88865.5,88466.1,88735.5,1612.403],[1731387000000,88735.5,88858.9,88558.8,88578.7,898.984],[1731387300000,88578.7,88681.8,88506.3,88509.9,802.031],[1731387600000,88509.8,88624.8,88324.0,88382.4,1659.775],[1731387900000,88382.4,88506.9,88150.0,88435.3,1971.528],[1731388200000,88435.3,88497.1,88340.1,88495.2,806.31],[1731388500000,88496.0,88879.9,88474.0,88748.8,2398.537],[1731388800000,88748.7,88763.5,88480.0,88483.6,1051.729],[1731389100000,88483.5,88569.2,88440.2,88562.0,617.435],[1731389400000,88562.1,88726.4,88501.1,88505.9,1062.099],[1731389700000,88506.0,88645.8,88318.3,88403.8,1475.122],[1731390000000,88403.9,88629.0,88395.1,88524.5,712.592],[1731390300000,88524.5,88539.5,88303.9,88358.0,827.791],[1731390600000,88358.0,88607.4,88358.0,88522.6,798.174],[1731390900000,88522.5,88556.2,88361.4,88466.1,617.876],[1731391200000,88466.1,88483.7,88280.9,88448.4,890.309],[1731391500000,88448.4,88514.7,88360.9,88432.5,604.84],[1731391800000,88432.5,88448.0,88230.7,88435.0,749.489],[1731392100000,88435.1,88520.6,88234.9,88365.4,864.762],[1731392400000,88365.4,88635.3,88343.3,88530.0,986.352],[1731392700000,88530.0,88656.8,88431.4,88622.0,879.489],[1731393000000,88622.1,88943.3,88560.0,88930.9,2311.519],[1731393300000,88930.9,89047.6,88814.3,88963.1,1987.046],[1731393600000,88963.1,89505.1,88947.1,89505.0,4620.542],[1731393900000,89505.0,89982.1,89460.0,89829.1,7190.519],[1731394200000,89829.1,89935.6,89611.8,89839.9,2713.23],[1731394500000,89840.0,89917.3,89473.5,89629.2,2856.096],[1731394800000,89629.3,89675.7,89224.7,89285.3,3327.781],[1731395100000,89285.3,89554.0,89161.8,89435.5,2213.078],[1731395400000,89435.6,89998.7,89432.9,89915.2,3719.623],[1731395700000,89915.2,90070.1,89686.2,89704.3,3461.606],[1731396000000,89704.3,89816.3,89491.2,89700.2,1882.648],[1731396300000,89700.0,89700.1,89400.0,89417.5,1682.083],[1731396600000,89417.5,89544.0,89274.6,89388.6,1906.073],[1731396900000,89388.6,89500.0,89283.3,89311.9,1059.426],[1731397200000,89311.9,89574.0,89288.9,89488.0,888.437],[1731397500000,89488.0,89526.5,89283.1,89382.0,1105.073],[1731397800000,89382.0,89438.8,89283.1,89283.2,1129.219],[1731398100000,89283.1,89358.0,89070.0,89095.4,1678.991],[1731398400000,89095.5,89205.5,88947.3,88952.5,1396.449],[1731398700000,88952.5,89187.4,88919.3,88966.1,1382.085],[1731399000000,88966.0,88996.2,88824.7,88980.4,1283.446],[1731399300000,88980.3,89185.0,88971.5,89135.8,1218.772],[1731399600000,89135.7,89149.2,88894.7,88961.9,1031.434],[1731399900000,88961.9,88991.6,88869.3,88900.0,630.068],[1731400200000,88900.1,89049.6,88900.0,89038.3,654.792],[1731400500000,89038.2,89165.6,89009.6,89140.8,946.408],[1731400800000,89140.8,89272.0,89078.3,89272.0,1319.44],[1731401100000,89271.9,89278.6,89177.3,89260.4,1194.019],[1731401400000,89257.4,89278.6,89171.9,89216.7,872.554],[1731401700000,89216.6,89497.1,89066.9,89471.1,1428.767],[1731402000000,89471.1,89590.2,89284.1,89287.1,2067.394],[1731402300000,89287.0,89300.0,88381.2,88680.1,5352.577],[1731402600000,88680.0,88798.8,88427.5,88521.9,3008.156],[1731402900000,88521.8,88748.6,88286.0,88638.0,2529.395],[1731403200000,88638.0,88785.4,88480.3,88506.6,1115.437],[1731403500000,88506.6,88719.8,88506.6,88649.2,678.05],[1731403800000,88649.2,88840.1,88609.6,88637.1,1070.019],[1731404100000,88637.1,88668.3,88376.0,88376.1,1236.799],[1731404400000,88376.0,88480.0,88246.4,88264.3,2025.114],[1731404700000,88266.4,88319.0,87741.6,87820.1,5975.373],[1731405000000,87820.1,88199.8,87805.0,87973.4,2244.863],[1731405300000,87973.4,88131.9,87775.1,87775.1,1331.796],[1731405600000,87775.2,87943.3,87400.0,87464.9,4662.527],[1731405900000,87464.9,87921.8,87104.0,87891.0,7177.512],[1731406200000,87891.0,88180.3,87725.7,87951.1,4569.944],[1731406500000,87951.2,88115.5,87840.3,88036.4,1993.378],[1731406800000,88036.5,88054.5,87514.7,87666.0,2788.202],[1731407100000,87666.0,87692.3,87326.0,87570.2,2565.604],[1731407400000,87570.3,87773.8,87344.8,87344.8,1759.726],[1731407700000,87344.9,87453.4,86715.1,86806.7,9589.42],[1731408000000,86806.7,87051.3,86368.8,86426.8,8385.071],[1731408300000,86426.8,86713.1,85669.6,85689.1,8957.358],[1731408600000,85689.2,86902.4,85500.0,86837.5,13661.654],[1731408900000,86837.5,87278.1,86774.9,86972.1,7489.137],[1731409200000,86972.1,87279.3,86720.1,87200.7,5236.669],[1731409500000,87200.6,87725.0,87013.9,87163.3,7038.213],[1731409800000,87163.2,87264.6,86850.0,86900.0,3915.982],[1731410100000,86899.9,87600.0,86805.8,87560.0,3077.422],[1731410400000,87559.9,87812.5,87421.7,87754.1,3115.817],[1731410700000,87754.0,87840.2,87462.8,87499.9,1956.052],[1731411000000,87500.0,87775.8,87476.4,87727.8,1235.808],[1731411300000,87727.8,87960.5,87625.2,87800.0,1962.281],[1731411600000,87800.0,87860.0,87467.4,87494.6,2183.844],[1731411900000,87494.6,87733.6,87444.8,87479.8,1520.934],[1731412200000,87479.9,87551.1,87000.0,87039.1,3721.247],[1731412500000,87039.2,87316.6,86891.8,87229.5,2033.442],[1731412800000,87229.5,87429.3,86989.5,87421.9,1718.881],[1731413100000,87422.0,87933.3,87348.1,87688.6,3567.478],[1731413400000,87688.6,87848.8,87652.3,87777.8,1410.281],[1731413700000,87777.7,87786.5,87408.0,87508.5,2109.964],[1731414000000,87507.9,87507.9,87234.5,87359.3,1502.427],[1731414300000,87359.4,87366.2,87069.0,87133.4,1173.227],[1731414600000,87133.5,87268.4,86782.1,86925.1,2295.562],[1731414900000,86925.1,87275.7,86872.8,87152.6,1741.412],[1731415200000,87152.6,87239.5,86712.9,86744.8,1815.958],[1731415500000,86744.7,86981.3,86600.7,86769.0,2730.017],[1731415800000,86769.0,86889.2,86267.7,86570.3,4069.602],[1731416100000,86570.3,86822.4,86400.1,86453.6,1994.666],[1731416400000,86453.5,86632.2,85858.0,86105.6,4953.669],[1731416700000,86105.7,86357.1,85944.6,86264.6,3120.547],[1731417000000,86263.7,86573.9,86177.3,86572.0,2664.652],[1731417300000,86571.9,86571.9,86056.0,86082.4,1844.165],[1731417600000,86082.4,86483.4,86051.2,86366.2,1452.779],[1731417900000,86366.2,86385.3,86115.9,86126.0,1482.651],[1731418200000,86125.9,86233.2,85831.6,85831.6,2480.519],[1731418500000,85831.7,85875.7,85250.2,85663.7,7031.876],[1731418800000,85663.8,85907.6,85359.3,85781.5,3421.374],[1731419100000,85781.5,85853.0,85169.3,85187.3,3560.938],[1731419400000,85187.3,85747.6,85159.9,85727.2,2917.938],[1731419700000,85725.9,86520.0,85661.4,86418.5,5907.572],[1731420000000,86418.6,86618.7,86294.2,86456.5,2989.122],[1731420300000,86457.6,86485.2,86128.0,86401.2,2444.435],[1731420600000,86401.3,86418.5,85892.7,86048.5,2255.413],[1731420900000,86048.4,86119.3,85828.9,85922.8,1829.793],[1731421200000,85922.9,86223.1,85915.3,86092.4,1493.822],[1731421500000,86092.3,86242.0,85970.4,86082.3,1022.027],[1731421800000,86082.2,86176.9,85271.5,85742.8,5122.811],[1731422100000,85742.9,86271.7,85548.2,86222.6,3651.999],[1731422400000,86222.5,86434.3,86057.5,86419.3,2765.627],[1731422700000,86419.3,86784.0,86279.2,86774.2,3001.31],[1731423000000,86774.3,87144.7,86542.7,87068.0,4337.094],[1731423300000,87068.0,87124.2,86864.7,87041.4,2322.881],[1731423600000,87041.4,87400.0,86952.6,87207.1,2937.52],[1731423900000,87207.1,87295.3,86870.5,87143.3,2685.032],[1731424200000,87143.4,87471.9,87059.2,87434.6,2096.67],[1731424500000,87430.2,87513.4,86724.6,86779.2,4932.619],[1731424800000,86779.2,86894.8,86583.0,86793.9,2559.292],[1731425100000,86793.9,87154.8,86752.0,86851.4,1529.89],[1731425400000,86851.5,87033.0,86627.3,87033.0,1577.252],[1731425700000,87032.9,87265.0,86842.0,86842.1,2222.357],[1731426000000,86842.1,86887.9,86318.0,86364.6,4366.07],[1731426300000,86364.6,86584.9,86158.6,86584.9,2924.826],[1731426600000,86584.9,86622.5,86378.1,86435.4,1300.088],[1731426900000,86435.4,86749.7,86431.9,86659.9,1770.324],[1731427200000,86660.0,86764.6,86370.3,86632.0,1987.412],[1731427500000,86632.0,86745.0,86194.0,86194.0,1798.359],[1731427800000,86194.0,86196.2,85792.5,85810.8,3377.866],[1731428100000,85810.8,86292.9,85810.8,86276.4,2336.032],[1731428400000,86276.4,86474.2,86038.7,86100.0,1710.746],[1731428700000,86100.0,86561.9,86050.1,86534.9,1294.457],[1731429000000,86534.9,86832.0,86488.7,86780.1,2421.275],[1731429300000,86780.0,86875.8,86586.9,86810.1,1715.093],[1731429600000,86810.2,87140.9,86810.1,87106.6,2138.776],[1731429900000,87106.5,87156.7,86801.7,87016.5,1910.628],[1731430200000,87016.5,87663.7,86990.3,87570.8,4530.978],[1731430500000,87570.9,87570.9,86974.7,87089.9,3310.049],[1731430800000,87089.8,87306.1,87017.7,87263.1,1213.525],[1731431100000,87263.1,87378.3,87136.4,87371.2,846.998],[1731431400000,87371.1,87498.9,87258.1,87485.1,1109.185],[1731431700000,87485.1,87800.4,87331.2,87583.9,2907.465],[1731432000000,87583.9,87591.9,87102.1,87199.0,2013.086],[1731432300000,87198.9,87510.1,87185.2,87510.1,686.111],[1731432600000,87510.5,87791.0,87493.2,87776.7,1927.787],[1731432900000,87776.7,87938.4,87659.6,87813.0,1347.901],[1731433200000,87813.0,87929.8,87557.1,87609.0,1394.037],[1731433500000,87608.9,87698.3,87400.2,87544.5,1720.811],[1731433800000,87544.4,87699.8,87195.2,87434.0,1899.572],[1731434100000,87435.3,87531.2,86908.7,87014.3,2451.101],[1731434400000,87014.3,87203.6,86956.2,87165.8,1461.756],[1731434700000,87165.7,87343.1,87105.5,87331.1,1096.278],[1731435000000,87331.2,87822.3,87315.2,87651.1,2478.652],[1731435300000,87653.8,87924.2,87647.4,87878.0,1473.761],[1731435600000,87878.0,88098.3,87672.6,88066.4,1743.303],[1731435900000,88066.4,88444.0,87912.8,88407.5,3507.131],[1731436200000,88407.5,88789.0,88403.4,88703.2,3069.999],[1731436500000,88703.1,88751.3,88305.8,88456.7,1922.772],[1731436800000,88456.6,88693.1,88375.9,88641.0,1470.169],[1731437100000,88640.9,88743.7,88492.0,88736.6,1172.444],[1731437400000,88737.8,88820.0,88581.1,88773.9,1408.749],[1731437700000,88773.9,88927.3,88711.9,88836.2,1385.236],[1731438000000,88836.2,88916.2,88658.1,88813.5,1139.522],[1731438300000,88813.4,89230.1,88736.1,89199.7,2211.095],[1731438600000,89199.6,89488.0,89037.4,89372.0,2817.854],[1731438900000,89372.0,89420.8,89053.6,89227.8,2046.472],[1731439200000,89227.8,89426.0,89153.3,89348.4,1562.871],[1731439500000,89348.5,89591.7,89348.4,89488.5,2512.727],[1731439800000,89488.5,89799.9,89350.0,89788.1,2989.163],[1731440100000,89786.1,89830.0,89189.2,89270.5,3889.403],[1731440400000,89270.4,89489.6,88987.8,89097.4,3842.547],[1731440700000,89097.5,89258.2,88919.1,89027.2,2160.112],[1731441000000,89027.2,89165.5,88811.6,88991.6,1480.907],[1731441300000,88991.6,89010.1,88681.6,88762.8,1370.397],[1731441600000,88762.9,89105.2,88715.8,89071.8,1540.957],[1731441900000,89071.8,89334.4,88920.1,89295.1,1723.055],[1731442200000,89295.2,89390.5,89123.7,89126.8,1461.225],[1731442500000,89126.8,89318.0,88955.5,89285.5,1379.139],[1731442800000,89285.6,89375.0,89189.2,89313.3,894.749],[1731443100000,89313.3,89635.5,89290.1,89495.2,1666.904],[1731443400000,89495.3,89622.4,89351.3,89527.0,1166.822],[1731443700000,89527.1,89556.9,89390.5,89532.3,1136.938],[1731444000000,89532.4,89744.6,89460.0,89669.9,1210.005],[1731444300000,89669.9,89761.4,89634.7,89756.7,810.07],[1731444600000,89756.7,89790.0,89621.4,89760.0,1021.108],[1731444900000,89759.9,89920.0,89337.2,89503.3,3075.083],[1731445200000,89502.7,89727.8,89084.8,89180.0,2427.33],[1731445500000,89180.1,89233.7,89013.8,89089.5,1722.344],[1731445800000,89089.6,89158.6,88828.0,88880.2,2288.977],[1731446100000,88880.2,88975.5,88559.6,88710.1,3169.077],[1731446400000,88708.9,89028.2,88698.3,88787.1,1549.681],[1731446700000,88787.0,88991.6,88780.1,88935.7,793.347],[1731447000000,88935.8,88946.8,88564.1,88569.1,1056.5],[1731447300000,88569.2,88670.6,88460.8,88547.6,1921.941],[1731447600000,88547.6,88676.5,88365.8,88500.0,1378.492],[1731447900000,88500.0,88630.9,88410.6,88590.4,903.251],[1731448200000,88590.4,88648.5,88182.5,88356.6,1567.786],[1731448500000,88356.6,88401.3,88207.1,88292.0,862.793],[1731448800000,88292.1,88355.0,88175.6,88233.8,666.633],[1731449100000,88233.9,88233.9,87674.5,87822.7,3218.499],[1731449400000,87822.6,88082.8,87630.3,88050.1,1770.563],[1731449700000,88050.1,88079.9,87804.7,87957.2,1083.941],[1731450000000,87957.2,88331.6,87957.1,88235.3,1251.336],[1731450300000,88235.4,88281.0,87958.5,88083.9,799.35],[1731450600000,88083.9,88389.2,88075.1,88352.1,695.729],[1731450900000,88352.1,88449.9,88288.0,88386.3,709.4],[1731451200000,88386.3,88623.4,88350.0,88543.1,853.704],[1731451500000,88543.1,88631.2,88425.3,88425.4,639.948],[1731451800000,88425.4,88700.0,88425.3,88612.4,726.916],[1731452100000,88612.4,88631.7,88510.5,88631.6,273.91],[1731452400000,88631.5,88631.6,88077.7,88088.9,1429.875],[1731452700000,88088.9,88449.9,88072.6,88449.9,648.216],[1731453000000,88449.9,88511.3,88364.5,88406.3,517.668],[1731453300000,88406.3,88454.9,87919.5,87947.4,1218.571],[1731453600000,87947.4,87978.0,87384.6,87687.8,3290.055],[1731453900000,87687.7,88049.4,87687.7,88013.3,1372.104],[1731454200000,88013.3,88110.2,87890.0,88028.9,1039.25],[1731454500000,88028.9,88088.7,87869.4,88088.6,470.811],[1731454800000,88088.7,88089.9,87744.8,87925.3,691.532],[1731455100000,87925.3,88059.1,87804.7,88030.9,714.662],[1731455400000,88030.9,88204.9,88009.2,88171.1,821.718],[1731455700000,88171.0,88200.0,87859.9,87972.0,894.939],[1731456000000,87972.0,88200.0,87884.1,88185.1,921.665],[1731456300000,88184.7,88200.0,88035.5,88079.9,581.921],[1731456600000,88079.9,88185.1,87725.0,87754.4,886.078],[1731456900000,87754.3,87876.9,87627.9,87762.4,719.377],[1731457200000,87762.4,87898.9,87654.6,87881.1,781.977],[1731457500000,87881.1,88349.1,87876.8,88267.3,1125.002],[1731457800000,88267.3,88431.9,88220.0,88236.9,1074.757],[1731458100000,88236.9,88514.7,88124.2,88481.0,1354.06],[1731458400000,88481.0,88494.0,88220.8,88341.6,853.144],[1731458700000,88341.6,88434.1,88212.5,88284.0,642.039],[1731459000000,88284.0,88449.7,88230.7,88317.3,476.56],[1731459300000,88317.3,88426.0,88007.0,88090.0,778.276],[1731459600000,88089.9,88165.6,87867.1,88120.6,869.38],[1731459900000,88120.6,88400.1,88101.2,88400.1,974.593],[1731460200000,88400.0,88616.7,88342.5,88561.4,2175.115],[1731460500000,88561.4,88619.0,88255.2,88259.5,829.442],[1731460800000,88259.5,88268.8,87713.8,87877.3,1976.192],[1731461100000,87877.3,88089.7,87769.5,88004.3,1207.297],[1731461400000,88004.3,88260.2,87810.7,87831.9,1422.41],[1731461700000,87831.9,88198.9,87750.0,88198.9,1155.327],[1731462000000,88198.9,88221.1,87890.0,88149.9,748.561],[1731462300000,88149.9,88372.0,88091.0,88343.9,1105.93],[1731462600000,88343.9,88397.0,88189.3,88397.0,531.639],[1731462900000,88397.0,88418.9,88208.4,88308.5,366.626],[1731463200000,88308.5,88384.6,88124.5,88214.4,489.807],[1731463500000,88214.5,88226.4,88107.5,88123.1,308.039],[1731463800000,88123.1,88180.5,88000.5,88068.0,539.826],[1731464100000,88068.1,88106.7,87518.6,87535.2,2240.305],[1731464400000,87535.3,87674.9,87297.7,87304.0,2369.736],[1731464700000,87304.0,87622.0,87255.8,87568.2,1611.041],[1731465000000,87568.3,87604.7,87189.3,87275.4,1874.686],[1731465300000,87275.5,87461.5,87061.6,87450.0,1824.785],[1731465600000,87449.9,87765.9,87414.0,87758.0,1381.766],[1731465900000,87758.1,87776.1,87569.4,87775.0,822.683],[1731466200000,87775.0,87868.0,87684.9,87854.7,742.65],[1731466500000,87854.8,87968.0,87792.5,87924.9,462.673],[1731466800000,87925.0,88031.2,87834.7,87924.9,603.446],[1731467100000,87924.9,87925.0,87730.6,87850.2,411.888],[1731467400000,87849.7,88189.2,87740.6,88041.3,1802.916],[1731467700000,88041.3,88220.0,87932.5,88149.0,1129.907],[1731468000000,88149.1,88169.9,87734.8,87752.5,1114.507],[1731468300000,87752.5,87758.1,87321.0,87370.0,1612.888],[1731468600000,87369.9,87630.5,87366.1,87548.2,924.419],[1731468900000,87548.2,87691.0,87412.1,87419.6,514.124],[1731469200000,87419.6,87538.4,87168.5,87195.4,1281.936],[1731469500000,87195.3,87490.8,87171.2,87336.9,1284.601],[1731469800000,87336.9,87639.0,87316.0,87540.4,820.497],[1731470100000,87540.4,87575.8,87100.1,87198.2,902.163],[1731470400000,87198.3,87560.5,87198.2,87427.0,1275.178],[1731470700000,87427.1,87579.8,87319.5,87473.1,767.196],[1731471000000,87473.2,87598.9,87442.7,87565.2,394.21],[1731471300000,87565.2,87688.0,87511.0,87635.2,611.495],[1731471600000,87635.2,87755.0,87615.3,87624.4,397.668],[1731471900000,87624.4,87637.1,87185.0,87199.6,1028.512],[1731472200000,87199.8,87324.0,86991.2,87100.9,1743.65],[1731472500000,87100.8,87124.1,86500.0,86656.9,4789.659],[1731472800000,86656.8,86815.4,86611.9,86725.1,1349.192],[1731473100000,86725.0,86875.7,86380.0,86415.8,2236.411],[1731473400000,86415.9,86834.3,86252.1,86658.6,2429.696],[1731473700000,86658.7,87275.4,86654.8,87221.2,3134.421],[1731474000000,87221.2,87423.6,87035.8,87042.0,1642.755],[1731474300000,87041.9,87287.5,86961.1,87136.9,772.994],[1731474600000,87136.9,87265.9,87108.6,87235.5,619.956],[1731474900000,87235.5,87488.1,87199.2,87433.5,1140.579],[1731475200000,87433.4,87451.4,87340.6,87442.5,461.812],[1731475500000,87442.5,87470.0,87272.6,87364.0,510.664],[1731475800000,87364.0,87419.2,87136.8,87164.6,589.054],[1731476100000,87164.7,87197.5,86875.7,87120.0,939.665],[1731476400000,87120.0,87143.4,86930.4,86980.3,586.688],[1731476700000,86980.3,87036.8,86702.8,86706.4,1103.734],[1731477000000,86706.5,86840.2,86593.3,86699.3,1256.302],[1731477300000,86699.2,86740.0,86510.2,86603.5,875.793],[1731477600000,86603.5,86877.1,86500.0,86815.9,799.079],[1731477900000,86816.0,86890.0,86603.0,86611.6,772.337],[1731478200000,86611.7,86777.0,86600.9,86747.6,615.687],[1731478500000,86747.5,86843.0,86678.9,86723.3,543.154],[1731478800000,86723.3,87000.0,86713.4,86803.8,714.13],[1731479100000,86803.8,86810.1,86500.0,86514.2,834.834],[1731479400000,86514.2,86537.8,86222.0,86256.2,1387.828],[1731479700000,86256.3,86473.3,86180.0,86367.4,1234.017],[1731480000000,86367.5,86682.4,86350.1,86666.7,887.664],[1731480300000,86666.8,86780.0,86585.0,86585.0,985.913],[1731480600000,86585.0,86641.1,86425.1,86614.2,699.194],[1731480900000,86614.2,86698.2,86458.0,86550.0,477.829],[1731481200000,86550.0,86856.6,86525.0,86849.8,970.878],[1731481500000,86849.9,86962.0,86733.7,86915.0,947.77],[1731481800000,86914.9,87045.0,86907.1,87034.8,915.158],[1731482100000,87034.8,87293.1,87011.8,87181.5,1900.951],[1731482400000,87181.6,87228.0,86893.8,87039.0,1013.863],[1731482700000,87038.9,87299.4,87032.0,87184.3,628.303],[1731483000000,87184.3,87312.5,87005.2,87040.0,724.84],[1731483300000,87040.0,87461.5,87022.5,87447.2,1025.926],[1731483600000,87446.7,87544.1,87244.5,87439.8,1138.075],[1731483900000,87439.9,87533.0,87343.6,87438.1,914.033],[1731484200000,87438.0,87520.7,87304.3,87384.5,1176.709],[1731484500000,87384.6,87472.8,87333.5,87402.9,585.151],[1731484800000,87402.9,87403.0,87196.9,87289.3,764.156],[1731485100000,87289.3,87417.1,87240.0,87250.0,468.963],[1731485400000,87249.9,87474.0,87196.9,87353.0,600.21],[1731485700000,87353.1,87514.8,87350.5,87417.2,563.925],[1731486000000,87417.3,87600.0,87395.1,87555.1,895.852],[1731486300000,87555.0,87683.7,87533.7,87599.9,960.18],[1731486600000,87599.9,87749.9,87560.7,87639.2,838.184],[1731486900000,87639.0,87651.9,87507.9,87586.3,648.794],[1731487200000,87586.3,87586.4,87213.3,87250.0,1230.726],[1731487500000,87250.1,87339.0,87153.6,87325.6,1079.448],[1731487800000,87325.7,87357.6,87189.3,87317.1,385.226],[1731488100000,87317.1,87368.8,87152.1,87287.6,457.282],[1731488400000,87287.6,87343.1,87132.4,87185.3,636.327],[1731488700000,87185.4,87436.1,87161.0,87351.4,876.595],[1731489000000,87351.3,87600.0,87333.0,87558.4,705.579],[1731489300000,87558.5,87603.5,87500.0,87513.0,537.126],[1731489600000,87512.9,87600.0,87459.9,87530.6,353.932],[1731489900000,87530.6,87582.3,87473.3,87577.0,394.778],[1731490200000,87576.9,87585.0,87333.4,87350.0,401.885],[1731490500000,87350.0,87369.2,87222.6,87313.6,783.607],[1731490800000,87313.6,87529.2,87283.1,87479.9,533.462],[1731491100000,87480.0,87596.2,87474.7,87596.2,509.881],[1731491400000,87596.2,87596.2,87437.6,87437.7,623.409],[1731491700000,87437.7,87476.5,87375.4,87442.1,379.955],[1731492000000,87442.1,87520.7,87372.1,87491.9,337.704],[1731492300000,87492.2,87538.3,87274.7,87276.6,597.256],[1731492600000,87276.6,87333.0,87215.2,87313.1,355.361],[1731492900000,87313.2,87396.1,87247.0,87384.6,305.503],[1731493200000,87384.5,87435.4,87336.0,87403.6,467.969],[1731493500000,87403.7,87414.3,87343.1,87376.8,239.736],[1731493800000,87376.8,87454.4,87325.8,87369.8,275.961],[1731494100000,87369.8,87369.8,87200.0,87200.0,448.188],[1731494400000,87200.0,87266.8,87175.0,87206.2,398.747],[1731494700000,87206.2,87403.8,87206.2,87387.6,621.961],[1731495000000,87387.6,87612.9,87365.0,87520.9,1062.625],[1731495300000,87521.0,87602.1,87455.6,87584.5,459.339],[1731495600000,87584.5,87633.0,87533.0,87632.9,692.722],[1731495900000,87633.0,87654.0,87527.7,87585.2,513.27],[1731496200000,87585.2,87934.9,87567.9,87900.6,1898.644],[1731496500000,87900.6,88154.3,87862.4,88012.3,2812.142],[1731496800000,88012.3,88013.8,87558.1,87591.5,1431.179],[1731497100000,87591.4,87699.6,87501.4,87680.3,824.833],[1731497400000,87680.3,87804.7,87597.0,87804.7,643.458],[1731497700000,87804.7,87881.2,87668.6,87779.0,723.451],[1731498000000,87779.1,87792.4,87675.3,87737.0,332.525],[1731498300000,87737.1,87840.2,87737.1,87840.2,506.288],[1731498600000,87840.1,87889.7,87796.1,87850.1,302.142],[1731498900000,87850.0,87850.1,87637.2,87710.7,521.595],[1731499200000,87710.7,87798.8,87653.8,87707.3,576.406],[1731499500000,87707.2,87793.8,87644.9,87654.8,383.39],[1731499800000,87654.8,87719.8,87551.0,87700.1,495.642],[1731500100000,87700.1,87749.7,87576.0,87616.2,341.779],[1731500400000,87616.1,87822.9,87605.4,87805.5,534.222],[1731500700000,87805.6,87888.7,87790.0,87798.0,395.012],[1731501000000,87798.0,87811.9,87612.0,87757.7,499.089],[1731501300000,87757.6,87961.7,87728.3,87953.1,684.872],[1731501600000,87953.1,88072.6,87891.2,88006.6,1232.232],[1731501900000,88006.7,88047.3,87895.1,87937.6,584.427],[1731502200000,87937.7,88005.7,87766.5,87845.4,824.664],[1731502500000,87845.4,87857.7,87659.0,87679.9,602.268],[1731502800000,87679.9,87785.5,87584.8,87774.3,737.039],[1731503100000,87774.3,87789.5,87639.0,87656.3,395.03],[1731503400000,87656.4,87720.9,87594.0,87688.6,681.813],[1731503700000,87688.7,87843.4,87688.7,87827.7,664.237],[1731504000000,87827.6,88148.0,87810.2,88112.8,2015.528],[1731504300000,88112.8,88437.3,88112.8,88312.0,3135.184],[1731504600000,88312.1,88970.4,88254.6,88580.5,6852.255],[1731504900000,88580.4,88737.1,88390.0,88685.3,1871.662],[1731505200000,88685.4,89221.5,88651.6,89157.1,3645.454],[1731505500000,89157.0,89774.9,89014.2,89758.0,6800.368],[1731505800000,89758.0,89775.0,89330.0,89436.3,5445.778],[1731506100000,89436.2,89446.3,88901.0,89219.5,3814.092],[1731506400000,89219.5,89240.0,88691.6,88973.8,2799.01],[1731506700000,88974.0,89722.0,88922.4,89539.0,4519.566],[1731507000000,89539.0,89591.7,89289.9,89463.1,2690.912],[1731507300000,89463.0,89662.8,89402.3,89629.8,1743.82],[1731507600000,89629.3,89887.9,89423.6,89743.6,3729.204],[1731507900000,89745.1,89957.8,89702.5,89850.4,2994.971],[1731508200000,89850.4,91199.9,89578.9,90890.2,19840.387],[1731508500000,90890.3,90963.6,89900.0,90686.3,10647.186],[1731508800000,90686.3,90982.0,90544.9,90835.6,4445.818],[1731509100000,90834.3,90946.7,90500.0,90933.5,4337.987],[1731509400000,90933.6,91900.0,90822.4,91660.5,13615.874],[1731509700000,91660.6,91733.1,91300.0,91563.0,4486.815],[1731510000000,91563.0,91568.7,90717.8,90989.4,7932.451],[1731510300000,90989.4,91065.0,90505.3,90903.2,4893.772],[1731510600000,90903.2,91550.0,90890.0,91230.9,4692.984],[1731510900000,91230.9,91624.0,91058.9,91373.0,3089.067],[1731511200000,91373.1,91877.0,91328.4,91800.0,3255.284],[1731511500000,91799.9,91863.9,91500.0,91834.8,2887.281],[1731511800000,91834.8,91993.6,91278.2,91584.9,5183.381],[1731512100000,91584.9,91707.6,91309.4,91366.1,2452.497],[1731512400000,91366.1,92150.0,91244.0,92116.4,4816.492],[1731512700000,92116.5,92732.3,91932.6,92666.9,11877.968],[1731513000000,92666.9,92717.7,92220.0,92579.7,4350.969],[1731513300000,92579.8,92808.0,92479.1,92608.1,4682.262],[1731513600000,92608.0,92765.1,92400.0,92480.2,3296.478],[1731513900000,92480.1,92776.3,92247.8,92752.8,3371.993],[1731514200000,92752.8,93421.1,92671.9,93299.6,10035.74],[1731514500000,93299.5,93380.0,92750.0,93087.3,6030.505],[1731514800000,93087.3,93172.1,92804.9,93017.1,2770.981],[1731515100000,93017.1,93092.9,92666.0,92958.4,2815.622],[1731515400000,92958.4,93088.0,92352.3,92484.2,4725.886],[1731515700000,92484.2,92624.4,91878.5,91943.6,6837.141],[1731516000000,91943.5,92058.9,91525.2,91919.0,4831.739],[1731516300000,91919.0,92425.7,91919.0,92377.8,4622.531],[1731516600000,92377.8,92601.8,92266.2,92369.1,2611.665],[1731516900000,92369.1,92461.5,92225.0,92312.0,1319.768],[1731517200000,92312.1,92755.0,92243.0,92601.4,2822.849],[1731517500000,92601.5,92885.7,92460.5,92484.1,2026.262],[1731517800000,92484.1,92847.6,92477.6,92762.2,1469.407],[1731518100000,92762.2,92886.5,92558.7,92589.0,1239.093],[1731518400000,92589.1,92648.0,92197.2,92368.6,2499.339],[1731518700000,92368.6,92453.3,92260.0,92268.9,773.648],[1731519000000,92269.0,92269.0,91936.6,92235.8,2102.914],[1731519300000,92235.9,92356.8,92000.0,92186.4,1229.194],[1731519600000,92186.5,92186.5,91852.3,91905.2,2104.242],[1731519900000,91905.2,92162.0,91800.0,92156.8,1848.094],[1731520200000,92156.8,92296.2,92040.1,92296.2,916.455],[1731520500000,92296.2,92341.3,92111.3,92282.8,727.657],[1731520800000,92282.8,92522.8,92190.9,92502.2,1380.693],[1731521100000,92502.2,92517.8,92278.6,92351.9,834.546],[1731521400000,92351.9,92519.5,92317.3,92382.8,680.792],[1731521700000,92382.8,92496.0,91928.7,92440.4,1626.881],[1731522000000,92440.8,92879.3,92435.1,92745.0,2614.896],[1731522300000,92745.1,92800.0,92541.4,92671.1,924.78],[1731522600000,92671.1,92800.0,92585.7,92688.3,695.031],[1731522900000,92688.6,92733.7,92461.5,92486.0,754.126],[1731523200000,92486.0,92760.0,92356.6,92745.1,1258.555],[1731523500000,92745.2,93096.5,92583.0,93049.9,2392.55],[1731523800000,93049.6,93197.6,92914.5,93120.0,2243.353],[1731524100000,93119.9,93181.0,92759.0,92868.1,1768.112],[1731524400000,92868.1,92934.4,92224.9,92254.8,2399.327],[1731524700000,92254.9,92283.9,91331.4,91626.1,7345.365],[1731525000000,91626.9,91646.0,90880.0,90930.7,6000.031],[1731525300000,90930.7,91379.1,90266.0,90305.5,6986.076],[1731525600000,90305.6,91411.0,90209.6,91121.4,7192.663],[1731525900000,91122.2,91206.6,90264.8,91202.4,5012.711],[1731526200000,91202.4,91234.0,90303.6,90400.7,3357.046],[1731526500000,90398.6,90652.5,90005.8,90369.2,4714.618],[1731526800000,90369.2,90690.0,90026.5,90688.3,3984.325],[1731527100000,90688.3,90957.5,90559.0,90616.3,2718.822],[1731527400000,90616.4,90949.0,90367.7,90617.7,2328.241],[1731527700000,90617.8,90681.3,90183.2,90218.8,2370.445],[1731528000000,90218.8,90359.9,89311.0,89460.8,8558.889],[1731528300000,89460.0,90569.0,89417.2,90556.6,6408.493],[1731528600000,90556.5,90864.3,90430.0,90772.8,2580.035],[1731528900000,90772.9,91008.2,90445.8,90827.8,3885.993],[1731529200000,90827.8,91004.4,90741.0,90856.0,2066.119],[1731529500000,90856.0,90935.3,90456.1,90592.0,2025.407],[1731529800000,90592.0,91233.0,90536.1,91183.3,1909.022],[1731530100000,91183.4,91211.0,90852.9,90939.8,2237.97],[1731530400000,90939.9,91032.6,90633.0,90799.0,1797.603],[1731530700000,90798.9,90826.6,90508.8,90516.1,1102.163],[1731531000000,90516.0,90527.6,90056.6,90056.6,1967.289],[1731531300000,90056.7,90075.0,89536.7,89742.4,3607.22],[1731531600000,89742.3,89847.5,88889.9,88991.9,4228.527],[1731531900000,88991.8,89088.8,88453.4,88719.0,6816.338],[1731532200000,88720.6,89170.4,88611.1,88654.2,2630.988],[1731532500000,88654.2,88965.3,88080.1,88187.1,4412.786],[1731532800000,88193.5,88756.8,88005.1,88724.7,3529.421],[1731533100000,88724.7,88994.8,88541.1,88828.6,2106.755],[1731533400000,88829.4,89272.6,88729.8,89259.6,2204.384],[1731533700000,89259.5,89465.3,89200.0,89384.7,1924.022],[1731534000000,89384.6,89480.0,89100.0,89442.0,1572.591],[1731534300000,89441.9,89443.0,88830.6,88871.8,1845.927],[1731534600000,88871.8,89076.9,88800.0,89023.4,938.007],[1731534900000,89023.4,89037.5,88528.7,88587.6,1316.287],[1731535200000,88587.7,89087.4,88390.5,89085.3,1868.86],[1731535500000,89085.2,89347.6,88974.7,89299.3,1187.411],[1731535800000,89299.3,89544.1,89173.4,89375.2,1465.213],[1731536100000,89375.2,89544.3,89289.2,89509.7,643.589],[1731536400000,89509.7,89656.9,89427.0,89622.8,552.55],[1731536700000,89622.9,89727.0,89576.7,89585.5,733.279],[1731537000000,89585.6,89884.8,89512.3,89872.6,959.566],[1731537300000,89872.5,89884.8,89571.6,89571.6,1550.991],[1731537600000,89571.7,89756.8,89426.0,89677.8,952.673],[1731537900000,89677.9,89846.1,89616.1,89706.7,625.964],[1731538200000,89706.8,89814.0,89645.5,89814.0,309.632],[1731538500000,89813.9,89823.1,89603.5,89761.2,307.238],[1731538800000,89761.2,89776.7,89312.7,89441.9,1335.128],[1731539100000,89441.9,89576.6,89300.0,89428.4,680.951],[1731539400000,89428.4,89720.2,89419.9,89625.8,531.745],[1731539700000,89625.8,90022.9,89565.7,90010.0,1322.699],[1731540000000,90010.0,90288.0,89900.0,90185.4,1843.357],[1731540300000,90185.3,90397.0,89946.1,90240.1,1702.576],[1731540600000,90240.1,90441.2,90145.2,90373.4,1608.337],[1731540900000,90373.5,90526.5,90293.1,90481.7,969.611],[1731541200000,90481.6,90517.3,90294.8,90463.1,622.063],[1731541500000,90463.1,90550.0,90326.9,90364.2,807.193],[1731541800000,90364.2,90475.1,90258.5,90313.7,807.746],[1731542100000,90313.6,90663.6,90313.6,90413.3,854.755],[1731542400000,90413.3,90550.2,90150.0,90276.4,1614.2],[1731542700000,90276.5,90431.9,90200.0,90235.1,842.616],[1731543000000,90235.2,90317.6,90126.3,90190.0,685.181],[1731543300000,90190.1,90220.2,89953.7,90199.9,1190.638],[1731543600000,90199.8,90423.5,90120.1,90191.9,840.66],[1731543900000,90191.9,90254.4,90058.0,90089.6,431.864],[1731544200000,90089.6,90153.8,89840.3,90095.7,1527.056],[1731544500000,90095.7,90390.5,89995.4,89999.9,926.359],[1731544800000,90000.0,90061.4,89736.8,89766.2,1462.663],[1731545100000,89766.2,89966.9,89739.5,89870.6,890.335],[1731545400000,89871.9,90283.9,89843.2,90088.4,952.509],[1731545700000,90088.3,90266.0,90008.0,90151.6,657.994],[1731546000000,90151.6,90325.4,89937.0,90273.2,975.505],[1731546300000,90273.1,90375.9,90083.8,90230.7,660.14],[1731546600000,90230.7,90478.6,90207.1,90259.3,794.802],[1731546900000,90259.2,90362.1,90103.1,90180.0,752.3],[1731547200000,90179.9,90214.5,89740.0,89778.1,1240.215],[1731547500000,89778.0,90165.5,89711.0,89759.3,1270.468],[1731547800000,89759.3,89840.2,89531.7,89679.3,1288.917],[1731548100000,89679.2,89966.2,89647.9,89791.5,703.831],[1731548400000,89791.4,89934.2,89639.5,89778.8,514.19],[1731548700000,89778.8,89946.0,89700.0,89935.2,655.437],[1731549000000,89935.1,90222.0,89854.4,90219.0,872.817],[1731549300000,90219.0,90508.8,90153.8,90420.1,1410.646],[1731549600000,90420.1,90432.0,90100.0,90295.2,733.624],[1731549900000,90295.1,90642.5,90283.4,90415.5,1199.002],[1731550200000,90415.4,90449.0,90087.9,90169.2,790.068],[1731550500000,90169.2,90321.0,90151.3,90306.9,359.519],[1731550800000,90306.9,90349.1,90124.2,90124.2,316.805],[1731551100000,90124.0,90124.0,89790.0,89989.2,974.185],[1731551400000,89989.1,90082.9,89840.1,89979.5,553.363],[1731551700000,89979.5,89979.5,89721.8,89824.3,796.276],[1731552000000,89824.3,89918.3,89706.1,89799.7,724.468],[1731552300000,89800.0,89958.5,89738.3,89894.7,383.901],[1731552600000,89894.7,90118.7,89820.2,90066.5,481.204],[1731552900000,90066.5,90229.0,89949.7,90145.3,854.92],[1731553200000,90145.3,90277.0,89921.6,89936.3,671.96],[1731553500000,89936.4,89968.0,89762.2,89968.0,670.895],[1731553800000,89968.0,90000.0,89762.2,89824.5,443.614],[1731554100000,89824.5,89845.2,89567.2,89760.0,1137.267],[1731554400000,89759.9,90095.8,89712.4,89978.0,704.374],[1731554700000,89977.9,90017.7,89801.9,89947.4,344.731],[1731555000000,89947.5,89970.6,89849.8,89881.3,220.344],[1731555300000,89881.2,89895.4,89781.0,89800.6,329.281],[1731555600000,89800.4,89952.1,89791.5,89892.0,199.631],[1731555900000,89892.0,90128.9,89892.0,90035.5,652.754],[1731556200000,90035.6,90104.7,89963.9,90074.2,615.942],[1731556500000,90074.1,90123.5,89958.5,89988.0,545.735],[1731556800000,89988.1,89993.6,89704.5,89810.9,587.953],[1731557100000,89810.9,89911.1,89710.9,89911.1,348.908],[1731557400000,89911.1,90009.0,89804.2,89880.0,467.135],[1731557700000,89879.9,89951.8,89832.5,89832.6,364.51],[1731558000000,89832.6,89899.4,89718.7,89786.8,385.286],[1731558300000,89786.8,89796.4,89662.7,89710.5,441.088],[1731558600000,89710.6,89751.2,89566.0,89584.3,645.042],[1731558900000,89585.0,89661.2,89333.8,89593.9,1500.292],[1731559200000,89593.9,89883.3,89556.3,89883.2,633.734],[1731559500000,89883.3,90021.0,89866.4,90007.1,836.152],[1731559800000,90007.1,90258.2,89993.4,90224.3,1079.808],[1731560100000,90224.3,90236.8,90055.2,90169.2,700.649],[1731560400000,90169.1,90169.1,90025.7,90061.0,411.785],[1731560700000,90060.9,90160.0,89975.4,90018.4,453.054],[1731561000000,90018.4,90018.5,89782.6,89783.8,587.468],[1731561300000,89783.8,89949.9,89736.3,89940.0,575.415],[1731561600000,89940.0,90084.6,89885.4,89903.5,442.043],[1731561900000,89903.6,89970.3,89843.4,89902.6,243.875],[1731562200000,89902.7,90067.5,89894.9,89985.8,298.639],[1731562500000,89985.7,90000.0,89692.3,89860.5,588.662],[1731562800000,89860.4,89878.2,89789.0,89827.3,256.857],[1731563100000,89827.2,89950.0,89820.0,89917.3,246.947],[1731563400000,89917.1,90057.1,89909.5,90034.1,401.22],[1731563700000,90034.1,90034.1,89920.6,90006.7,231.974],[1731564000000,90006.8,90189.3,89958.5,90180.8,583.448],[1731564300000,90180.8,90315.0,90106.0,90313.4,880.042],[1731564600000,90313.4,90313.4,90052.8,90092.0,411.866],[1731564900000,90091.9,90349.1,90079.0,90157.0,631.681],[1731565200000,90157.0,90201.4,90042.7,90112.9,311.792],[1731565500000,90112.9,90136.0,90019.8,90020.0,240.944],[1731565800000,90020.0,90029.4,89869.8,89880.9,870.796],[1731566100000,89881.0,89968.5,89878.4,89890.0,458.96],[1731566400000,89889.9,89921.4,89826.4,89919.5,464.815],[1731566700000,89919.5,89919.5,89780.1,89810.4,385.657],[1731567000000,89810.3,89821.2,89600.0,89667.1,791.934],[1731567300000,89667.1,89687.2,89311.1,89336.2,1658.415],[1731567600000,89336.2,89589.7,89095.5,89581.3,2653.517],[1731567900000,89581.4,89646.0,89330.2,89461.5,1189.929],[1731568200000,89461.5,89708.0,89416.0,89694.9,921.496],[1731568500000,89695.0,89812.7,89625.8,89625.8,1302.306],[1731568800000,89625.8,89729.3,89585.5,89681.4,356.784],[1731569100000,89681.3,89827.0,89558.2,89804.7,661.579],[1731569400000,89804.7,89885.0,89650.0,89755.2,696.87],[1731569700000,89755.3,90030.0,89755.2,90020.5,855.577],[1731570000000,90020.4,90159.4,90015.9,90158.5,872.684],[1731570300000,90158.4,90425.0,90100.0,90422.8,1421.719],[1731570600000,90422.7,90900.0,90354.9,90849.7,2676.68],[1731570900000,90849.7,90900.0,90695.9,90818.9,1425.658],[1731571200000,90818.9,91193.2,90680.2,91184.4,2808.446],[1731571500000,91184.4,91319.3,91001.0,91240.1,2575.389],[1731571800000,91240.0,91489.4,91078.2,91426.6,2077.655],[1731572100000,91426.5,91472.2,91102.5,91126.6,1462.611],[1731572400000,91126.6,91165.0,90915.3,91164.9,1454.424],[1731572700000,91165.0,91295.6,91145.2,91157.4,779.841],[1731573000000,91157.4,91159.9,90983.4,91121.7,1622.703],[1731573300000,91120.8,91260.3,90850.0,90942.3,1344.114],[1731573600000,90942.3,91049.9,90866.0,90874.9,1036.477],[1731573900000,90875.2,90942.7,90370.0,90675.3,2489.525],[1731574200000,90675.5,90870.0,90620.0,90666.0,1246.973],[1731574500000,90665.9,90742.5,90595.0,90595.0,586.398],[1731574800000,90595.0,90680.0,90486.8,90612.3,866.364],[1731575100000,90612.4,90950.0,90607.8,90793.9,1210.282],[1731575400000,90793.9,90810.1,90635.6,90655.4,594.018],[1731575700000,90655.5,90750.0,90420.0,90611.7,679.172],[1731576000000,90611.8,90823.3,90550.3,90786.8,591.866],[1731576300000,90786.8,90786.8,90597.9,90684.4,575.941],[1731576600000,90684.4,90698.4,90420.0,90420.0,549.046],[1731576900000,90420.1,90568.9,90394.3,90472.5,538.452],[1731577200000,90472.5,90720.6,90437.1,90657.1,940.111],[1731577500000,90657.2,90675.2,90530.3,90650.0,436.003],[1731577800000,90649.9,90766.3,90649.9,90737.7,506.824],[1731578100000,90737.7,90955.0,90715.0,90944.5,816.93],[1731578400000,90944.0,91215.7,90889.6,91196.1,1180.933],[1731578700000,91196.1,91474.0,91152.5,91453.9,1755.014],[1731579000000,91454.0,91468.4,91261.9,91320.0,1478.643],[1731579300000,91320.0,91383.1,91135.2,91298.4,909.678],[1731579600000,91298.4,91298.4,91088.4,91167.4,798.082],[1731579900000,91167.3,91276.4,91127.1,91136.2,527.34],[1731580200000,91136.1,91467.4,91136.1,91337.3,718.774],[1731580500000,91337.3,91346.2,90867.3,91132.0,1670.535],[1731580800000,91132.0,91207.1,90945.1,91047.7,914.822],[1731581100000,91047.7,91260.3,91015.4,91193.2,525.892],[1731581400000,91193.2,91414.0,91136.3,91312.7,810.475],[1731581700000,91312.6,91325.5,90984.8,91140.2,1371.934],[1731582000000,91140.2,91224.6,90852.0,90863.1,1068.136],[1731582300000,90863.2,90950.8,90500.0,90673.0,2192.689],[1731582600000,90673.0,90932.0,90584.1,90890.0,1459.96],[1731582900000,90890.1,91012.8,90508.8,90778.0,1942.352],[1731583200000,90778.0,90979.0,90684.1,90978.9,766.605],[1731583500000,90979.0,91284.7,90978.9,91263.8,1853.137],[1731583800000,91263.8,91263.9,90958.2,91002.0,937.88],[1731584100000,91002.0,91100.3,90864.3,90920.8,753.16],[1731584400000,90920.8,91157.3,90780.0,91157.2,784.842],[1731584700000,91157.2,91431.9,91089.2,91364.0,1503.101],[1731585000000,91364.1,91692.6,91357.6,91618.3,2984.529],[1731585300000,91618.2,91726.1,91500.0,91536.7,1418.444],[1731585600000,91536.8,91563.4,91307.6,91342.0,1458.535],[1731585900000,91342.0,91443.4,91167.2,91246.2,1112.146],[1731586200000,91246.2,91581.8,91237.7,91563.3,845.934],[1731586500000,91563.3,91645.0,91461.5,91599.2,1058.801],[1731586800000,91599.1,91622.9,91388.3,91391.9,703.227],[1731587100000,91391.8,91466.9,91230.7,91298.1,1347.252],[1731587400000,91298.1,91315.4,91130.2,91179.6,839.35],[1731587700000,91179.7,91225.4,90965.0,91203.3,1154.305],[1731588000000,91203.4,91283.9,91134.3,91134.4,543.263],[1731588300000,91134.3,91234.6,91078.6,91181.1,521.504],[1731588600000,91181.2,91260.3,91056.6,91260.2,489.308],[1731588900000,91260.3,91372.8,91229.1,91278.3,522.692],[1731589200000,91278.3,91430.0,91260.3,91319.4,431.049],[1731589500000,91319.5,91400.0,91162.3,91223.8,516.555],[1731589800000,91223.7,91267.1,91102.1,91237.6,618.676],[1731590100000,91237.7,91243.3,90960.0,90972.0,803.219],[1731590400000,90972.0,91082.8,90938.1,91001.1,681.286],[1731590700000,91001.1,91054.5,90960.2,90973.6,376.734],[1731591000000,90973.7,91165.0,90716.5,90837.9,2047.088],[1731591300000,90837.1,90940.0,90613.9,90786.9,1910.231],[1731591600000,90787.0,91263.1,90700.0,91000.0,1475.395],[1731591900000,90999.9,91043.2,90845.7,90933.7,900.72],[1731592200000,90933.7,90955.7,90708.0,90717.6,759.183],[1731592500000,90717.7,90845.9,90643.2,90797.5,1442.027],[1731592800000,90797.5,90838.1,90581.3,90769.8,1147.778],[1731593100000,90769.8,90903.0,90644.9,90810.6,591.841],[1731593400000,90810.6,91082.1,90770.1,90978.0,1035.891],[1731593700000,90978.0,91076.9,90705.2,91076.8,873.111],[1731594000000,91076.9,91099.7,90820.5,90933.5,790.244],[1731594300000,90933.6,91349.1,90933.6,91320.1,2041.682],[1731594600000,91320.1,91846.1,91320.0,91742.5,3744.91],[1731594900000,91742.6,91797.6,90005.9,90431.9,9961.153],[1731595200000,90431.9,90597.9,89450.0,89772.4,9956.508],[1731595500000,89772.5,89790.4,88848.0,88951.6,7627.51],[1731595800000,88951.7,89536.0,88951.7,89230.9,3869.017],[1731596100000,89230.8,89400.0,88710.0,88769.2,3018.322],[1731596400000,88769.1,89222.0,88289.0,89156.7,7485.333],[1731596700000,89156.7,89330.2,88946.2,89155.0,3125.793],[1731597000000,89155.0,89456.7,88968.0,89427.0,2474.277],[1731597300000,89427.0,89650.8,88860.2,88911.7,3264.162],[1731597600000,88911.6,89056.4,88571.0,88621.6,2361.224],[1731597900000,88621.5,89202.3,88425.5,89192.8,2450.259],[1731598200000,89192.7,89200.0,88461.5,88784.3,3884.678],[1731598500000,88784.3,89113.7,88673.0,89037.3,2671.131],[1731598800000,89037.2,89066.1,88649.5,88760.3,1608.358],[1731599100000,88760.3,88841.1,88119.4,88312.1,3799.375],[1731599400000,88312.0,88479.6,88051.1,88146.9,3155.792],[1731599700000,88146.9,88250.0,87855.0,88000.0,2940.476],[1731600000000,87999.9,88250.9,87555.0,87890.1,6173.535],[1731600300000,87890.0,88282.5,87879.5,88243.6,3216.272],[1731600600000,88243.5,88258.9,87769.6,87769.6,1762.388],[1731600900000,87769.6,88360.0,87719.9,88338.1,3220.591],[1731601200000,88338.1,88586.9,88222.0,88586.8,2520.713],[1731601500000,88586.8,88586.9,88263.5,88269.1,1259.738],[1731601800000,88269.1,88518.8,88209.6,88322.9,1346.726],[1731602100000,88322.8,88665.1,88297.0,88656.2,1227.304],[1731602400000,88656.1,89094.0,88580.1,88847.5,3554.098],[1731602700000,88847.5,88911.2,88502.0,88804.5,1549.486],[1731603000000,88803.5,89060.0,88757.3,89026.3,1013.389],[1731603300000,89026.3,89280.0,89024.5,89225.9,2203.335],[1731603600000,89225.8,89248.5,88907.6,89059.9,1236.389],[1731603900000,89059.9,89277.0,88962.0,89104.8,871.597],[1731604200000,89104.9,89208.0,88826.0,88842.9,1104.185],[1731604500000,88843.0,88969.3,88726.4,88940.7,1003.712],[1731604800000,88940.8,89005.9,88820.0,88905.3,443.249],[1731605100000,88905.2,89005.1,88630.0,88632.7,1047.216],[1731605400000,88632.7,88772.0,88619.7,88736.4,873.398],[1731605700000,88736.4,89039.4,88736.4,88981.4,800.607],[1731606000000,88981.5,89193.0,88981.0,89065.5,736.913],[1731606300000,89065.4,89364.3,89056.5,89100.1,1542.818],[1731606600000,89100.1,89414.0,89071.6,89234.5,1325.296],[1731606900000,89234.5,89340.5,88940.8,89265.9,1581.433],[1731607200000,89265.9,89471.9,89112.9,89471.9,1051.749],[1731607500000,89471.9,89695.0,89456.7,89661.8,1681.248],[1731607800000,89661.8,89763.9,89444.7,89639.9,1427.296],[1731608100000,89640.0,89731.3,89442.3,89511.7,907.611],[1731608400000,89511.7,89579.8,89400.0,89501.2,497.2],[1731608700000,89501.3,89533.2,89325.4,89386.5,441.522],[1731609000000,89386.5,89423.4,89076.9,89192.2,1486.041],[1731609300000,89192.3,89458.0,89028.2,89057.3,874.408],[1731609600000,89057.4,89169.0,88952.0,89114.4,673.171],[1731609900000,89114.4,89225.9,89032.8,89118.8,527.079],[1731610200000,89118.8,89324.4,89085.0,89315.7,486.325],[1731610500000,89315.6,89315.6,89084.1,89142.2,344.485],[1731610800000,89142.2,89543.0,89142.2,89543.0,855.921],[1731611100000,89543.0,89640.0,89366.8,89397.8,764.556],[1731611400000,89397.7,89570.0,89385.0,89543.9,404.748],[1731611700000,89543.9,89680.0,89426.0,89584.0,538.912],[1731612000000,89583.9,89678.8,89400.6,89406.4,525.495],[1731612300000,89406.4,89569.9,89357.4,89559.9,299.113],[1731612600000,89560.0,89589.5,89382.6,89480.4,416.078],[1731612900000,89480.3,89483.3,89271.0,89383.6,575.46],[1731613200000,89383.7,89500.0,89273.0,89498.0,426.403],[1731613500000,89498.0,89544.3,89220.0,89279.2,464.604],[1731613800000,89279.2,89538.4,89265.2,89532.7,419.251],[1731614100000,89532.6,89704.9,89383.1,89502.7,1298.428],[1731614400000,89502.6,89502.6,89034.6,89065.1,1600.288],[1731614700000,89065.1,89078.5,88440.0,88521.5,3619.244],[1731615000000,88521.5,88604.5,88000.0,88213.9,3811.738],[1731615300000,88214.0,88701.4,88153.8,88575.0,1872.728],[1731615600000,88575.0,88690.0,88421.8,88636.0,974.773],[1731615900000,88635.9,88651.9,88465.0,88473.3,634.885],[1731616200000,88473.3,88545.6,88165.6,88198.0,1070.751],[1731616500000,88198.1,88297.9,87867.1,87958.8,1709.008],[1731616800000,87958.7,88192.2,87931.3,88000.0,1431.373],[1731617100000,88000.1,88170.3,87834.3,87861.5,1209.807],[1731617400000,87861.6,88100.8,87840.0,87874.8,892.742],[1731617700000,87874.8,88065.3,87623.8,87668.9,1987.106],[1731618000000,87669.0,87990.2,87601.2,87747.7,1367.336],[1731618300000,87747.8,87879.1,87085.3,87216.8,3845.137],[1731618600000,87216.8,87528.7,87061.3,87524.3,2105.565],[1731618900000,87524.3,87998.9,87524.2,87971.8,1838.675],[1731619200000,87971.8,88110.3,87866.2,87998.2,1164.806],[1731619500000,87998.1,88144.5,87960.0,88121.4,906.883],[1731619800000,88121.4,88227.2,88007.7,88028.9,975.299],[1731620100000,88028.9,88077.4,87929.2,88007.6,703.725],[1731620400000,88007.6,88082.8,87740.9,88064.5,906.259],[1731620700000,88064.5,88245.1,87989.3,88139.1,1033.355],[1731621000000,88139.1,88297.0,88036.0,88154.9,1192.851],[1731621300000,88154.9,88316.9,88130.2,88262.5,590.703],[1731621600000,88262.4,88400.0,88253.7,88275.8,479.068],[1731621900000,88275.8,88309.6,87727.6,87733.7,1239.913],[1731622200000,87733.6,87961.9,87500.4,87961.9,1586.865],[1731622500000,87961.8,88231.7,87831.1,88020.1,1437.709],[1731622800000,88020.1,88092.5,87946.7,87946.8,323.584],[1731623100000,87946.7,87984.9,87777.2,87787.1,340.355],[1731623400000,87787.1,87854.8,87073.2,87161.7,1885.954],[1731623700000,87161.8,87585.6,87076.9,87436.9,1295.204],[1731624000000,87436.9,87944.3,87358.5,87944.3,699.442],[1731624300000,87944.3,88084.2,87696.3,88036.6,983.883],[1731624600000,88036.7,88143.0,88011.4,88036.4,398.223],[1731624900000,88037.3,88050.0,87602.0,87668.6,864.436],[1731625200000,87668.6,87816.2,87370.2,87471.7,1214.048],[1731625500000,87471.7,87486.9,87165.0,87332.0,1356.548],[1731625800000,87331.9,87363.4,87000.0,87003.2,2104.465],[1731626100000,87003.2,87525.2,87002.3,87467.3,1328.985],[1731626400000,87467.4,87658.2,87121.2,87135.9,1062.387],[1731626700000,87135.7,87494.3,87020.0,87478.9,1186.245],[1731627000000,87478.2,87478.2,87045.0,87100.5,923.109],[1731627300000,87100.6,87223.0,87000.0,87000.1,1392.336],[1731627600000,87000.1,87349.4,86714.0,87331.5,4600.437],[1731627900000,87331.5,87464.9,87162.6,87353.3,1624.238],[1731628200000,87353.3,87445.2,87054.8,87444.4,1002.376],[1731628500000,87444.4,87444.4,87100.9,87382.7,972.663],[1731628800000,87382.6,87759.6,87302.4,87738.6,2423.096],[1731629100000,87738.5,88065.0,87713.6,88014.8,1678.01],[1731629400000,88014.7,88355.0,87942.9,88151.1,2043.452],[1731629700000,88151.1,88400.4,88120.6,88315.7,1312.0],[1731630000000,88315.7,88315.8,87999.3,88076.8,1051.422],[1731630300000,88076.8,88355.5,88037.7,88245.7,745.188],[1731630600000,88245.6,88435.1,88201.0,88412.4,596.02],[1731630900000,88412.3,88501.7,88233.3,88277.4,832.323],[1731631200000,88277.4,88332.3,88064.9,88098.9,525.901],[1731631500000,88098.9,88219.1,87938.5,87954.6,746.268],[1731631800000,87954.6,88153.8,87912.0,88029.7,721.92],[1731632100000,88029.8,88103.3,87901.5,87920.1,621.224],[1731632400000,87920.1,88174.6,87811.3,88174.6,825.652],[1731632700000,88174.6,88234.5,88046.4,88061.4,753.383],[1731633000000,88061.4,88090.2,87703.8,87839.4,970.803],[1731633300000,87839.4,88081.0,87800.1,88037.2,783.349],[1731633600000,88037.2,88057.0,87759.5,87787.0,480.762],[1731633900000,87787.1,87794.8,87437.1,87683.6,1420.341],[1731634200000,87683.6,87947.9,87617.9,87906.0,1015.407],[1731634500000,87906.0,87981.6,87710.0,87923.0,536.331],[1731634800000,87923.0,88087.8,87863.7,88032.7,638.827],[1731635100000,88032.7,88188.0,87937.0,88024.1,627.976],[1731635400000,88024.0,88046.0,87900.0,88015.2,414.833],[1731635700000,88015.3,88233.7,88008.0,88154.3,715.531],[1731636000000,88154.3,88194.1,87866.6,88009.7,519.844],[1731636300000,88009.6,88249.1,87997.6,88226.2,486.199],[1731636600000,88226.1,88232.0,88063.6,88134.6,426.637],[1731636900000,88134.5,88212.0,87968.0,88067.2,671.604],[1731637200000,88067.2,88100.5,87781.8,87956.8,671.361],[1731637500000,87956.8,88150.0,87852.0,88081.2,531.573],[1731637800000,88081.2,88190.8,88042.5,88190.7,328.015],[1731638100000,88190.7,88400.0,88190.7,88331.5,762.073],[1731638400000,88331.6,88469.3,88294.6,88454.0,664.415],[1731638700000,88453.9,88488.1,88340.0,88390.0,642.938],[1731639000000,88388.2,88489.2,88316.9,88489.2,514.475],[1731639300000,88489.1,88497.3,88384.6,88405.2,363.116],[1731639600000,88405.2,88444.1,88297.6,88400.0,521.526],[1731639900000,88400.0,88400.0,88215.1,88237.2,554.063],[1731640200000,88237.2,88354.7,88195.0,88262.4,305.477],[1731640500000,88262.4,88384.5,88244.4,88382.7,225.5],[1731640800000,88382.8,88386.0,88184.7,88208.0,543.943],[1731641100000,88208.0,88325.7,88157.2,88279.9,233.757],[1731641400000,88280.0,88352.1,88240.0,88279.9,259.883],[1731641700000,88279.9,88390.2,88242.6,88257.5,346.193],[1731642000000,88257.5,88544.5,88257.5,88429.8,622.443],[1731642300000,88429.7,88458.6,88284.5,88308.1,515.949],[1731642600000,88308.1,88366.8,88216.8,88366.7,263.74],[1731642900000,88366.7,88394.9,88209.8,88253.1,192.516],[1731643200000,88253.2,88287.5,88156.0,88157.0,352.509],[1731643500000,88156.9,88282.4,88153.8,88227.4,318.801],[1731643800000,88227.4,88257.5,88100.0,88100.1,393.64],[1731644100000,88100.0,88146.9,87973.6,87973.7,500.926],[1731644400000,87973.6,88016.2,87585.6,87622.4,1349.915],[1731644700000,87622.5,87881.0,87602.4,87841.0,815.39],[1731645000000,87841.0,87855.9,87633.9,87676.6,500.633],[1731645300000,87676.5,87676.5,87200.2,87220.8,1883.09],[1731645600000,87220.9,87441.5,87126.5,87428.7,1554.232],[1731645900000,87428.7,87436.5,87111.0,87256.2,1051.572],[1731646200000,87256.2,87329.8,87128.9,87181.8,654.97],[1731646500000,87181.9,87599.9,87181.8,87505.3,811.609],[1731646800000,87505.3,87641.0,87441.3,87624.3,646.521],[1731647100000,87623.9,87784.0,87326.5,87733.8,1058.106],[1731647400000,87733.8,87802.4,87540.8,87659.9,685.777],[1731647700000,87659.9,87680.0,87368.8,87518.1,844.732],[1731648000000,87518.1,87763.1,87493.8,87655.3,554.388],[1731648300000,87655.3,87821.5,87645.1,87818.1,517.523],[1731648600000,87818.1,87914.8,87774.5,87795.2,689.349],[1731648900000,87795.1,87880.4,87727.8,87859.2,501.678],[1731649200000,87859.1,87891.9,87792.3,87860.1,276.302],[1731649500000,87860.0,87922.8,87628.5,87750.0,586.09],[1731649800000,87750.0,87840.0,87749.8,87820.4,260.634],[1731650100000,87820.4,87860.0,87722.8,87773.3,252.351],[1731650400000,87773.4,88037.6,87750.0,87980.9,691.175],[1731650700000,87980.9,88072.5,87887.4,87921.9,644.112],[1731651000000,87921.8,87999.0,87879.8,87959.9,338.155],[1731651300000,87959.9,88079.0,87944.6,88059.4,401.016],[1731651600000,88059.4,88140.0,88011.4,88033.0,428.706],[1731651900000,88033.0,88089.9,88009.5,88010.8,243.828],[1731652200000,88010.7,88037.8,87642.3,87740.3,1663.406],[1731652500000,87740.4,87923.0,87731.2,87896.3,417.721],[1731652800000,87896.3,87900.1,87716.1,87760.0,275.289],[1731653100000,87760.0,88035.6,87746.5,87967.8,516.957],[1731653400000,87967.7,88238.7,87967.7,88149.9,567.037],[1731653700000,88150.0,88230.7,88101.8,88223.3,472.54],[1731654000000,88223.3,88343.7,88174.7,88222.0,735.589],[1731654300000,88222.0,88222.1,88113.0,88130.0,410.569],[1731654600000,88130.1,88194.6,88100.0,88153.4,308.521],[1731654900000,88153.4,88319.6,88108.1,88319.6,279.09],[1731655200000,88319.6,88450.0,88301.7,88321.6,820.808],[1731655500000,88321.6,88343.8,88272.1,88296.9,250.293],[1731655800000,88296.9,88319.7,88093.8,88114.3,524.679],[1731656100000,88114.3,88146.2,87990.2,88042.8,537.873],[1731656400000,88042.8,88063.0,87850.0,87998.0,661.573],[1731656700000,87998.0,88031.5,87888.1,87950.1,539.894],[1731657000000,87950.1,87970.3,87758.4,87833.1,605.118],[1731657300000,87833.1,87841.9,87660.6,87693.9,649.011],[1731657600000,87693.9,87850.0,87693.9,87753.6,731.374],[1731657900000,87753.6,87760.1,87438.7,87438.7,884.559],[1731658200000,87438.8,87626.2,87418.4,87512.6,920.044],[1731658500000,87512.5,87788.7,87512.5,87733.7,727.829],[1731658800000,87733.7,87784.4,87594.7,87689.8,498.55],[1731659100000,87689.9,87775.0,87610.5,87664.5,515.545],[1731659400000,87664.6,87961.4,87652.5,87865.4,1152.281],[1731659700000,87865.4,88089.7,87865.3,88050.7,630.732],[1731660000000,88050.7,88221.9,88000.0,88140.6,1174.523],[1731660300000,88140.5,88224.2,88104.0,88164.3,570.78],[1731660600000,88164.3,88219.3,88060.0,88186.7,448.223],[1731660900000,88186.7,88242.6,88133.8,88142.2,405.393],[1731661200000,88142.1,88272.1,88084.8,88189.7,492.486],[1731661500000,88189.8,88750.9,88160.6,88518.0,3036.279],[1731661800000,88518.0,88893.0,88434.0,88860.4,2180.972],[1731662100000,88860.4,88999.9,88701.0,88803.6,1535.715],[1731662400000,88803.6,89158.8,88777.1,89094.7,1830.488],[1731662700000,89094.8,89400.9,89072.9,89237.9,2736.959],[1731663000000,89238.0,89292.2,89125.0,89241.0,1784.101],[1731663300000,89240.9,89411.0,89220.8,89235.0,1592.669],[1731663600000,89235.0,89264.1,89100.0,89119.9,1491.18],[1731663900000,89119.9,89207.1,88952.6,88979.7,1382.018],[1731664200000,88979.7,89136.2,88979.7,89130.0,492.837],[1731664500000,89130.0,89323.5,89130.0,89250.0,817.069],[1731664800000,89250.0,89258.6,89000.3,89170.4,591.461],[1731665100000,89170.5,89211.7,89053.6,89068.4,571.249],[1731665400000,89068.5,89189.3,89000.0,89189.2,540.229],[1731665700000,89189.3,89341.2,89051.0,89219.6,757.834],[1731666000000,89219.7,89380.1,89158.4,89304.6,522.369],[1731666300000,89304.5,89483.8,89271.4,89409.7,1173.954],[1731666600000,89409.7,89409.8,89197.6,89206.8,542.202],[1731666900000,89206.9,89248.5,89148.6,89171.1,376.834],[1731667200000,89171.2,89237.5,89115.5,89168.0,404.095],[1731667500000,89168.0,89356.2,89156.7,89329.5,505.666],[1731667800000,89329.5,89485.2,89316.8,89466.8,1396.934],[1731668100000,89466.8,89525.4,89400.0,89405.6,803.266],[1731668400000,89405.7,89591.9,89400.0,89562.8,1337.066],[1731668700000,89562.9,89570.3,89253.7,89468.2,764.575],[1731669000000,89468.2,89500.0,89326.5,89340.1,684.159],[1731669300000,89340.1,89398.5,89285.7,89320.9,382.412],[1731669600000,89320.9,89382.6,89268.0,89330.0,280.435],[1731669900000,89330.0,89382.7,89189.4,89370.2,589.245],[1731670200000,89370.2,89514.9,89354.0,89514.9,681.65],[1731670500000,89514.9,89633.0,89497.3,89514.9,1238.779],[1731670800000,89514.9,89595.4,89474.4,89475.5,427.416],[1731671100000,89475.5,89638.0,89460.0,89500.0,579.725],[1731671400000,89500.0,89763.3,89500.0,89700.2,1276.489],[1731671700000,89700.1,89831.1,89697.0,89782.9,820.743],[1731672000000,89783.0,89983.7,89633.3,89802.7,2126.155],[1731672300000,89802.7,90029.5,89743.5,90000.0,1556.957],[1731672600000,89999.9,90779.0,89962.2,90722.8,4805.399],[1731672900000,90722.7,90780.0,90200.0,90418.8,3177.2],[1731673200000,90418.9,90534.7,90218.9,90275.5,1172.713],[1731673500000,90275.4,90456.0,90255.0,90338.7,795.05],[1731673800000,90338.6,90360.2,90000.1,90085.7,1643.774],[1731674100000,90085.7,90107.5,89695.6,89925.3,2937.595],[1731674400000,89925.4,89958.5,89786.5,89888.8,853.136],[1731674700000,89888.8,89976.0,89745.0,89975.9,987.432],[1731675000000,89976.0,90072.1,89870.4,89905.1,913.987],[1731675300000,89905.0,89905.1,89763.3,89820.0,615.274],[1731675600000,89819.9,89942.1,89653.8,89805.6,983.139],[1731675900000,89805.6,89995.4,89755.3,89967.9,718.688],[1731676200000,89967.9,90030.7,89873.5,89986.0,707.963],[1731676500000,89986.0,90063.9,89880.0,89880.0,655.085],[1731676800000,89880.1,90035.4,89668.8,89671.4,681.749],[1731677100000,89671.5,89745.4,89550.0,89658.1,1291.783],[1731677400000,89658.2,89884.4,89616.0,89766.7,1281.63],[1731677700000,89766.7,89769.0,89320.3,89613.1,2543.923],[1731678000000,89613.2,90034.3,89600.1,89996.0,1540.572],[1731678300000,89996.0,90300.0,89972.9,90300.0,1970.861],[1731678600000,90300.0,90548.2,90219.8,90326.4,1755.534],[1731678900000,90326.4,90346.5,90113.7,90205.0,1119.476],[1731679200000,90204.9,90260.5,90035.9,90110.6,977.305],[1731679500000,90110.6,90177.0,89732.1,89938.4,1825.937],[1731679800000,89938.4,89938.4,89700.1,89816.9,1241.178],[1731680100000,89817.0,89877.8,89700.0,89835.9,958.49],[1731680400000,89836.0,89836.0,89437.7,89536.0,1929.506],[1731680700000,89535.9,89639.6,89278.1,89369.7,2032.849],[1731681000000,89369.6,89503.6,88883.0,88943.8,4395.652],[1731681300000,88943.8,89000.0,88660.5,88660.6,4151.337],[1731681600000,88660.6,89391.0,88640.0,89373.7,3289.922],[1731681900000,89373.7,90038.0,89210.3,89863.7,4600.359],[1731682200000,89863.6,89879.0,89381.6,89403.0,2441.428],[1731682500000,89402.6,89456.2,88894.7,89150.2,3078.21],[1731682800000,89150.2,89187.6,88765.4,88950.4,3235.252],[1731683100000,88950.1,89036.9,88350.8,88409.2,3530.225],[1731683400000,88409.3,88674.5,88260.0,88529.1,2819.746],[1731683700000,88529.0,88642.8,88290.0,88374.1,1881.035],[1731684000000,88374.1,88400.0,87857.2,87911.2,4275.201],[1731684300000,87911.3,88343.9,87815.0,88292.4,3304.677],[1731684600000,88292.3,88322.0,88021.9,88201.9,2009.099],[1731684900000,88201.9,88378.2,87838.5,88324.0,2409.788],[1731685200000,88324.0,88712.7,88183.4,88240.6,3831.111],[1731685500000,88240.7,88710.6,88217.7,88675.0,1842.293],[1731685800000,88675.0,88867.1,88376.4,88428.0,2017.626],[1731686100000,88428.1,88535.0,88142.9,88485.4,1432.829],[1731686400000,88485.5,88765.7,88428.9,88582.6,1576.975],[1731686700000,88583.6,88909.9,88583.6,88834.3,1701.868],[1731687000000,88834.3,89232.7,88758.0,89193.3,3174.599],[1731687300000,89193.3,89339.0,88921.0,89070.4,1998.501],[1731687600000,89070.5,89538.4,88983.2,89505.1,2047.87],[1731687900000,89505.1,89785.8,89426.8,89680.0,2839.682],[1731688200000,89679.9,89816.3,89451.6,89630.6,2179.222],[1731688500000,89630.7,89630.7,89204.9,89205.0,2297.392],[1731688800000,89204.9,89319.5,88985.6,89145.1,1654.933],[1731689100000,89145.0,89462.8,88981.9,89345.3,1254.761],[1731689400000,89345.2,89609.1,89285.9,89589.6,1080.122],[1731689700000,89589.6,89600.0,89264.7,89405.5,713.174],[1731690000000,89406.7,89570.4,89309.1,89540.9,870.065],[1731690300000,89541.0,89743.6,89519.1,89657.2,1204.079],[1731690600000,89657.2,89698.0,89520.1,89593.1,818.539],[1731690900000,89593.1,89884.0,89561.6,89760.0,1179.984],[1731691200000,89760.0,89875.0,89582.8,89637.1,876.72],[1731691500000,89637.2,89726.6,89470.2,89592.9,960.132],[1731691800000,89592.9,89631.2,89198.1,89363.0,1735.449],[1731692100000,89363.0,89769.2,89353.0,89724.6,920.887],[1731692400000,89724.7,89996.0,89654.8,89931.6,2652.827],[1731692700000,89931.6,89989.6,89612.2,89677.8,913.543],[1731693000000,89677.8,89677.8,89350.1,89535.1,1338.886],[1731693300000,89535.1,89566.0,89482.7,89514.0,518.394],[1731693600000,89514.1,89577.7,89322.1,89462.1,771.636],[1731693900000,89462.2,89750.0,89462.2,89635.3,689.035],[1731694200000,89635.3,89690.0,89393.4,89516.1,487.505],[1731694500000,89516.0,89718.3,89461.5,89542.3,654.103],[1731694800000,89542.4,89800.0,89469.0,89559.1,716.449],[1731695100000,89559.1,89830.0,89551.8,89797.0,591.73],[1731695400000,89797.0,89849.2,89666.3,89770.0,498.985],[1731695700000,89769.4,89769.4,89550.9,89714.9,440.062],[1731696000000,89715.0,89791.8,89651.0,89759.7,339.091],[1731696300000,89759.7,89818.0,89406.6,89411.1,693.809],[1731696600000,89411.1,89536.8,89268.5,89328.2,779.781],[1731696900000,89328.2,89491.3,89251.8,89423.0,658.403],[1731697200000,89422.9,89549.0,89290.4,89375.3,429.991],[1731697500000,89375.2,89672.4,89341.0,89577.0,589.724],[1731697800000,89577.0,89627.9,89464.5,89527.2,583.411],[1731698100000,89527.1,89573.9,89378.4,89470.0,550.74],[1731698400000,89470.0,89684.1,89436.6,89633.0,453.581],[1731698700000,89633.0,89769.1,89607.6,89760.7,544.988],[1731699000000,89760.8,89924.6,89694.2,89922.0,805.727],[1731699300000,89922.0,90261.0,89870.4,90210.4,2980.6],[1731699600000,90210.3,90650.0,90210.3,90649.0,2967.132],[1731699900000,90648.9,90850.0,90485.9,90824.8,2789.813],[1731700200000,90824.8,90898.0,90278.8,90320.1,2249.921],[1731700500000,90320.1,90470.5,90100.1,90418.4,1583.682],[1731700800000,90418.5,90668.6,90371.1,90668.6,924.657],[1731701100000,90668.5,90744.1,90447.5,90647.4,1025.78],[1731701400000,90647.7,90988.1,90647.7,90967.8,1318.238],[1731701700000,90967.7,91275.0,90767.6,91258.2,3141.907],[1731702000000,91258.3,91258.3,90854.9,90893.4,1856.778],[1731702300000,90893.4,91120.0,90876.6,90941.3,1294.928],[1731702600000,90941.3,91055.0,90612.1,90839.9,1772.001],[1731702900000,90839.8,91171.8,90806.8,91171.8,1113.663],[1731703200000,91171.8,91199.0,91018.3,91153.7,769.623],[1731703500000,91153.8,91270.3,90968.7,91169.2,1046.509],[1731703800000,91169.3,91485.6,91159.3,91428.2,2101.432],[1731704100000,91427.7,91499.0,91203.5,91479.3,2108.513],[1731704400000,91479.3,91493.6,91174.3,91224.2,1228.489],[1731704700000,91224.1,91354.9,91125.6,91253.6,1066.262],[1731705000000,91253.6,91409.2,91205.0,91335.1,771.933],[1731705300000,91335.2,91435.0,91280.0,91396.5,613.645],[1731705600000,91396.5,91396.6,91112.2,91242.6,830.653],[1731705900000,91242.5,91349.1,91208.8,91323.5,474.13],[1731706200000,91323.4,91455.0,91307.6,91320.7,554.449],[1731706500000,91320.6,91376.8,91111.0,91262.7,657.71],[1731706800000,91262.7,91455.6,91248.9,91455.5,536.404],[1731707100000,91455.6,91465.0,91250.0,91412.3,462.232],[1731707400000,91412.3,91867.5,91412.2,91741.3,3090.846],[1731707700000,91741.4,91888.0,91634.6,91727.6,1290.408],[1731708000000,91727.6,91921.5,91562.6,91591.8,1127.274],[1731708300000,91591.8,91638.0,91309.8,91374.8,873.816],[1731708600000,91374.8,91451.3,91301.2,91399.6,593.604],[1731708900000,91399.6,91485.2,91210.5,91216.9,627.943],[1731709200000,91216.9,91412.2,91114.4,91242.8,864.977],[1731709500000,91242.8,91337.8,91200.0,91263.7,347.441],[1731709800000,91263.7,91379.6,91260.3,91283.1,398.028],[1731710100000,91283.1,91692.7,91283.0,91439.2,934.511],[1731710400000,91439.1,91700.0,91392.3,91510.7,1031.827],[1731710700000,91510.6,91523.0,91254.4,91315.6,392.246],[1731711000000,91315.6,91349.2,91230.8,91282.3,482.926],[1731711300000,91282.3,91307.6,91218.0,91267.0,234.389],[1731711600000,91267.0,91461.2,91221.5,91354.1,676.735],[1731711900000,91354.1,91464.3,91319.5,91448.7,584.549],[1731712200000,91449.1,91485.9,91380.0,91478.1,393.557],[1731712500000,91478.1,91501.6,91308.1,91346.8,416.176],[1731712800000,91346.8,91426.6,91319.5,91367.9,176.618],[1731713100000,91367.9,91378.6,91274.6,91299.8,339.975],[1731713400000,91299.9,91342.5,91200.7,91223.6,312.34],[1731713700000,91223.6,91273.3,91100.6,91127.0,573.784],[1731714000000,91127.0,91237.5,91100.0,91130.6,525.972],[1731714300000,91130.6,91142.0,90927.1,90954.4,1781.085],[1731714600000,90954.4,91042.5,90927.0,91016.4,539.397],[1731714900000,91016.4,91153.8,90930.0,91074.6,474.565],[1731715200000,91074.6,91232.9,90918.0,91194.2,1286.938],[1731715500000,91194.2,91437.4,91131.0,91260.2,1250.692],[1731715800000,91260.3,91326.4,90923.0,90923.0,1016.87],[1731716100000,90923.0,91169.2,90900.0,91169.1,611.152],[1731716400000,91169.1,91179.8,90915.2,90951.5,542.708],[1731716700000,90951.4,91057.2,90900.0,90910.9,539.193],[1731717000000,90910.9,91092.8,90910.9,91085.9,464.512],[1731717300000,91085.8,91099.0,91007.3,91028.5,230.535],[1731717600000,91028.5,91060.0,90973.8,91010.0,257.831],[1731717900000,91010.0,91177.5,90914.8,91172.3,544.356],[1731718200000,91172.4,91212.3,91035.5,91077.8,354.439],[1731718500000,91077.8,91112.3,90988.1,91055.8,334.006],[1731718800000,91055.9,91215.0,90988.1,91199.9,386.448],[1731719100000,91199.9,91400.0,91199.9,91268.7,925.261],[1731719400000,91268.8,91330.8,91211.2,91314.9,473.498],[1731719700000,91314.9,91383.9,91152.1,91171.2,620.541],[1731720000000,91171.2,91391.3,91156.9,91303.8,393.37],[1731720300000,91303.8,91497.0,91303.8,91373.7,544.424],[1731720600000,91373.7,91400.0,91288.4,91382.6,244.305],[1731720900000,91382.6,91398.6,91184.9,91260.3,656.359],[1731721200000,91260.4,91346.5,91241.4,91346.4,207.255],[1731721500000,91346.4,91346.5,91140.0,91284.2,485.132],[1731721800000,91284.3,91440.5,91272.6,91316.2,322.244],[1731722100000,91316.2,91319.5,91242.6,91281.0,230.105],[1731722400000,91281.0,91292.1,91187.5,91263.4,209.534],[1731722700000,91262.6,91418.0,91258.0,91418.0,278.632],[1731723000000,91418.0,91427.9,91353.9,91427.9,234.78],[1731723300000,91428.0,91649.9,91426.7,91649.8,781.077],[1731723600000,91649.9,91745.0,91528.3,91544.7,737.846],[1731723900000,91544.7,91661.5,91544.6,91660.3,274.31],[1731724200000,91660.3,91688.1,91461.5,91470.1,404.635],[1731724500000,91470.0,91646.0,91437.8,91441.1,289.694],[1731724800000,91449.9,91513.7,91404.0,91458.3,255.658],[1731725100000,91458.1,91563.0,91330.2,91563.0,497.595],[1731725400000,91562.9,91589.8,91489.0,91521.3,308.206],[1731725700000,91521.3,91540.9,91410.3,91448.9,324.013],[1731726000000,91448.8,91516.6,91366.0,91474.4,320.32],[1731726300000,91473.7,91633.6,91399.0,91612.6,420.39],[1731726600000,91612.7,91633.4,91437.8,91453.0,277.615],[1731726900000,91453.0,91522.9,91378.6,91507.3,256.473],[1731727200000,91507.3,91545.0,91412.0,91412.0,158.861],[1731727500000,91412.0,91455.3,91355.0,91390.6,292.82],[1731727800000,91390.7,91430.9,91212.3,91240.3,404.65],[1731728100000,91240.3,91418.8,90993.0,91291.5,1501.333],[1731728400000,91291.6,91352.9,91252.6,91262.4,288.414],[1731728700000,91262.4,91294.0,91163.2,91242.7,339.685],[1731729000000,91242.6,91280.8,91119.0,91223.0,273.639],[1731729300000,91222.9,91376.4,91218.3,91286.8,356.786],[1731729600000,91286.9,91444.9,91163.4,91187.7,541.08],[1731729900000,91187.8,91280.2,91131.0,91212.4,339.727],[1731730200000,91212.5,91248.4,91107.5,91148.8,386.819],[1731730500000,91148.8,91227.4,91111.0,91111.1,209.027],[1731730800000,91111.0,91198.9,91107.4,91193.3,219.038],[1731731100000,91193.3,91230.7,91149.3,91214.9,163.139],[1731731400000,91215.0,91300.0,91202.9,91266.3,212.919],[1731731700000,91266.3,91327.9,91250.1,91299.8,236.233],[1731732000000,91299.9,91327.9,91180.1,91187.1,226.328],[1731732300000,91187.2,91307.6,91144.3,91278.3,196.955],[1731732600000,91278.3,91413.0,91245.2,91376.4,259.105],[1731732900000,91376.5,91376.5,91300.0,91326.3,154.067],[1731733200000,91326.2,91326.3,91198.5,91271.6,192.493],[1731733500000,91271.6,91433.2,91252.6,91384.9,258.207],[1731733800000,91385.0,91469.9,91352.7,91469.9,314.95],[1731734100000,91469.9,91592.9,91400.1,91592.7,693.782],[1731734400000,91592.8,91849.8,91542.5,91815.7,1204.537],[1731734700000,91815.7,91815.8,91563.1,91600.2,821.833],[1731735000000,91600.2,91658.9,91489.9,91550.2,400.509],[1731735300000,91550.1,91656.0,91430.8,91443.9,334.895],[1731735600000,91443.9,91491.1,91399.7,91422.5,221.104],[1731735900000,91422.5,91537.8,91390.1,91521.7,257.984],[1731736200000,91521.7,91559.8,91403.3,91403.3,173.188],[1731736500000,91403.4,91412.8,91368.8,91392.8,214.901],[1731736800000,91392.8,91417.8,91333.0,91333.0,235.723],[1731737100000,91333.0,91366.5,91270.3,91277.0,319.161],[1731737400000,91277.1,91342.2,91255.0,91321.8,256.088],[1731737700000,91321.7,91495.3,91287.7,91435.8,335.194],[1731738000000,91435.7,91500.0,91337.5,91377.5,210.566],[1731738300000,91377.6,91461.5,91363.3,91416.4,134.649],[1731738600000,91416.3,91425.1,91300.0,91300.0,219.128],[1731738900000,91300.1,91336.9,91221.5,91275.6,274.01],[1731739200000,91275.9,91335.7,91235.4,91332.2,185.52],[1731739500000,91332.2,91453.0,91330.0,91426.6,249.189],[1731739800000,91426.6,91426.7,91246.4,91246.6,236.436],[1731740100000,91246.6,91289.7,91205.0,91243.8,273.467],[1731740400000,91243.9,91307.0,91207.0,91207.1,303.455],[1731740700000,91207.0,91349.1,91190.2,91334.2,833.044],[1731741000000,91334.3,91450.5,91334.3,91398.5,448.479],[1731741300000,91398.5,91450.8,91398.4,91444.9,178.839],[1731741600000,91444.8,91450.0,91368.0,91408.2,189.559],[1731741900000,91408.3,91415.1,91355.8,91372.0,107.192],[1731742200000,91372.0,91372.0,91216.0,91285.0,452.149],[1731742500000,91285.0,91328.1,91179.0,91219.5,320.818],[1731742800000,91219.4,91233.4,91155.0,91155.0,482.502],[1731743100000,91155.0,91209.4,91132.1,91209.4,304.197],[1731743400000,91209.3,91260.0,91174.7,91217.8,244.415],[1731743700000,91217.7,91255.5,91155.1,91173.3,190.236],[1731744000000,91173.3,91288.0,91156.6,91260.1,338.744],[1731744300000,91260.1,91266.9,91182.9,91248.6,159.821],[1731744600000,91248.6,91248.6,91103.7,91126.9,292.156],[1731744900000,91126.8,91227.7,91076.2,91202.3,497.016],[1731745200000,91202.2,91364.8,91202.2,91253.8,296.896],[1731745500000,91253.8,91312.3,91242.6,91280.5,187.506],[1731745800000,91280.5,91476.6,91280.5,91444.4,1180.642],[1731746100000,91444.4,91469.3,91337.9,91429.8,295.764],[1731746400000,91429.7,91429.8,91333.3,91351.9,132.35],[1731746700000,91352.0,91417.5,91306.7,91417.5,222.389],[1731747000000,91417.5,91417.5,91340.9,91355.3,166.429],[1731747300000,91355.2,91467.4,91355.2,91463.5,221.134],[1731747600000,91463.4,91467.4,91410.8,91415.8,260.467],[1731747900000,91415.7,91417.6,91352.0,91361.3,158.965],[1731748200000,91361.2,91470.2,91347.0,91434.0,214.277],[1731748500000,91433.9,91458.9,91413.0,91426.8,117.606],[1731748800000,91426.8,91456.2,91360.0,91360.0,390.501],[1731749100000,91360.0,91367.3,91280.2,91314.8,432.335],[1731749400000,91314.8,91425.7,91314.8,91327.6,187.853],[1731749700000,91327.5,91425.8,91300.0,91425.8,219.617],[1731750000000,91425.8,91495.0,91418.8,91440.3,371.138],[1731750300000,91440.4,91456.2,91385.3,91386.8,114.939],[1731750600000,91385.7,91429.3,91321.5,91361.6,161.799],[1731750900000,91361.5,91371.9,91290.0,91290.0,183.867],[1731751200000,91290.0,91394.0,91280.0,91393.9,308.04],[1731751500000,91393.9,91441.3,91371.9,91429.3,232.578],[1731751800000,91429.3,91450.0,91355.2,91355.3,245.099],[1731752100000,91355.2,91437.8,91310.0,91437.6,169.698],[1731752400000,91437.6,91464.9,91417.5,91464.9,164.538],[1731752700000,91464.9,91512.1,91444.8,91480.0,315.348],[1731753000000,91480.0,91615.3,91460.0,91615.3,496.326],[1731753300000,91615.2,91650.1,91500.0,91539.9,561.459],[1731753600000,91539.9,91641.8,91537.6,91641.8,261.536],[1731753900000,91641.8,91641.8,91565.2,91567.9,305.925],[1731754200000,91568.0,91580.0,91500.0,91507.4,317.515],[1731754500000,91507.5,91518.2,91437.1,91437.3,259.256],[1731754800000,91437.3,91475.4,91325.2,91336.8,392.891],[1731755100000,91336.7,91430.0,91336.7,91410.6,302.909],[1731755400000,91410.7,91449.8,91378.6,91400.1,171.657],[1731755700000,91400.1,91400.1,91291.4,91291.4,475.685],[1731756000000,91291.4,91302.3,91111.6,91240.0,1236.32],[1731756300000,91240.1,91300.1,91201.1,91283.7,485.976],[1731756600000,91283.8,91283.8,91111.0,91200.0,544.601],[1731756900000,91200.0,91237.4,91109.0,91124.0,492.249],[1731757200000,91124.1,91166.5,91050.0,91076.3,670.761],[1731757500000,91076.4,91155.9,91050.0,91091.5,526.215],[1731757800000,91091.6,91276.4,91088.0,91190.0,631.763],[1731758100000,91190.1,91258.8,91156.9,91240.1,488.271],[1731758400000,91240.1,91382.5,91182.6,91354.8,882.85],[1731758700000,91354.8,91384.4,90800.0,90904.4,2772.1],[1731759000000,90904.4,91069.7,90530.0,90728.5,3344.058],[1731759300000,90728.5,90963.1,90553.0,90863.9,1956.927],[1731759600000,90863.9,90984.2,90819.1,90839.0,660.201],[1731759900000,90838.9,90908.6,90790.1,90863.9,645.173],[1731760200000,90863.9,90949.9,90786.9,90947.6,641.487],[1731760500000,90947.6,91049.9,90893.8,90958.1,1037.329],[1731760800000,90958.2,91050.0,90872.5,90986.0,498.089],[1731761100000,90986.0,91042.4,90905.3,90979.2,455.912],[1731761400000,90979.2,91017.2,90909.0,90949.8,350.682],[1731761700000,90949.8,91007.8,90886.8,90948.5,356.176],[1731762000000,90948.6,91098.4,90912.6,91049.9,636.831],[1731762300000,91050.0,91193.0,91043.4,91153.1,720.698],[1731762600000,91153.0,91249.9,91150.9,91244.0,637.061],[1731762900000,91244.0,91250.0,91136.0,91142.0,505.0],[1731763200000,91142.0,91148.1,91010.0,91074.5,406.901],[1731763500000,91074.6,91088.9,90974.2,90974.3,401.959],[1731763800000,90974.3,91012.3,90872.3,90911.5,593.504],[1731764100000,90911.5,90980.0,90823.5,90926.6,477.573],[1731764400000,90926.6,90988.8,90828.4,90969.6,551.004],[1731764700000,90969.6,90974.0,90834.2,90916.1,383.701],[1731765000000,90916.0,90973.7,90867.0,90954.0,258.423],[1731765300000,90954.0,90954.1,90735.0,90812.6,762.691],[1731765600000,90812.5,90884.1,90751.2,90760.4,440.026],[1731765900000,90760.4,90945.1,90760.3,90902.8,434.26],[1731766200000,90902.8,90929.7,90836.6,90867.5,340.431],[1731766500000,90867.5,90952.4,90665.8,90665.8,493.259],[1731766800000,90665.8,91027.4,90665.8,91027.3,633.761],[1731767100000,91027.3,91100.0,90929.6,91100.0,488.559],[1731767400000,91100.0,91130.0,90938.1,90938.2,763.41],[1731767700000,90938.1,91065.3,90872.4,90983.3,392.285],[1731768000000,90983.4,91091.0,90969.5,91016.0,281.077],[1731768300000,91016.0,91087.9,91000.0,91006.4,293.778],[1731768600000,91006.5,91076.9,90962.3,90987.5,188.215],[1731768900000,90987.4,91108.9,90970.6,91031.5,244.251],[1731769200000,91031.5,91082.8,90889.4,90889.4,371.823],[1731769500000,90889.5,90960.0,90683.4,90813.3,849.362],[1731769800000,90813.3,90838.7,90566.6,90590.0,1716.593],[1731770100000,90590.0,90780.0,90583.2,90679.8,1375.814],[1731770400000,90679.9,90718.4,90566.1,90631.4,770.313],[1731770700000,90631.3,90675.4,90377.0,90412.3,1737.53],[1731771000000,90412.8,90562.1,90400.0,90500.0,829.875],[1731771300000,90499.1,90604.9,90325.2,90363.2,759.107],[1731771600000,90363.1,90496.1,90258.3,90457.9,1320.612],[1731771900000,90457.9,90462.5,90155.0,90169.8,1262.186],[1731772200000,90169.7,90456.9,90120.0,90456.9,958.328],[1731772500000,90456.9,90596.4,90364.7,90578.0,625.897],[1731772800000,90577.9,90652.2,90402.1,90402.2,990.498],[1731773100000,90402.1,90459.8,90297.3,90370.3,490.6],[1731773400000,90370.3,90528.5,90250.0,90528.4,779.329],[1731773700000,90528.5,90718.7,90528.4,90698.1,1217.671],[1731774000000,90698.1,90769.2,90563.3,90670.6,765.313],[1731774300000,90670.6,90792.9,90636.5,90748.6,379.82],[1731774600000,90748.6,90891.0,90689.1,90864.1,873.902],[1731774900000,90864.2,90864.2,90712.0,90758.0,373.877],[1731775200000,90758.1,90758.1,90570.0,90607.4,505.193],[1731775500000,90607.3,90654.9,90493.5,90615.2,507.065],[1731775800000,90615.1,90769.2,90557.4,90704.7,374.178],[1731776100000,90704.7,90744.7,90640.0,90662.0,184.885],[1731776400000,90662.1,90710.0,90552.9,90710.0,183.535],[1731776700000,90710.0,90966.6,90679.8,90817.7,1013.872],[1731777000000,90817.7,90852.3,90720.6,90852.3,326.783],[1731777300000,90852.2,90959.8,90793.6,90875.0,662.199],[1731777600000,90875.0,90938.4,90844.6,90873.0,388.4],[1731777900000,90873.0,90942.8,90861.3,90893.1,213.83],[1731778200000,90893.1,90942.7,90829.5,90838.5,219.365],[1731778500000,90838.5,90892.2,90786.9,90883.5,210.243],[1731778800000,90883.5,90968.0,90861.1,90967.9,491.531],[1731779100000,90967.9,90968.0,90909.4,90952.3,209.742],[1731779400000,90952.2,91076.9,90900.8,91015.5,648.5],[1731779700000,91015.6,91053.0,90917.1,90967.2,295.988],[1731780000000,90967.1,91066.0,90882.2,91057.4,539.267],[1731780300000,91057.5,91192.6,91057.5,91150.0,838.517],[1731780600000,91149.9,91230.0,91135.8,91149.9,614.207],[1731780900000,91149.9,91318.1,91149.9,91209.9,583.516],[1731781200000,91210.0,91273.8,91153.8,91166.4,257.19],[1731781500000,91166.3,91299.9,91152.8,91236.3,405.325],[1731781800000,91236.3,91391.5,91236.3,91292.1,612.206],[1731782100000,91292.1,91443.5,91284.0,91398.5,712.912],[1731782400000,91398.5,91439.9,91316.8,91335.0,349.002],[1731782700000,91335.0,91394.4,91267.0,91332.1,274.581],[1731783000000,91332.2,91419.2,91323.4,91412.7,326.518],[1731783300000,91412.7,91415.6,91340.0,91345.0,266.672],[1731783600000,91345.0,91387.5,91169.2,91193.5,609.045],[1731783900000,91193.6,91384.6,91193.6,91329.3,452.741],[1731784200000,91329.2,91329.3,91242.6,91276.0,94.916],[1731784500000,91276.0,91276.0,91114.0,91120.6,452.855],[1731784800000,91120.7,91176.0,91023.7,91112.1,986.3],[1731785100000,91112.0,91120.6,91010.0,91058.6,374.92],[1731785400000,91058.5,91144.4,91023.0,91129.6,274.117],[1731785700000,91129.6,91185.2,91000.6,91073.7,437.456],[1731786000000,91073.8,91158.8,91066.0,91117.4,150.542],[1731786300000,91117.4,91153.9,91079.6,91116.1,102.735],[1731786600000,91116.1,91233.4,91066.5,91172.0,305.98],[1731786900000,91172.0,91176.9,91097.3,91176.9,66.179],[1731787200000,91176.9,91197.5,91100.0,91195.8,155.067],[1731787500000,91195.9,91253.7,91091.0,91131.6,350.443],[1731787800000,91131.5,91131.6,91035.0,91078.1,268.687],[1731788100000,91078.1,91120.0,90949.4,90985.8,420.804],[1731788400000,90985.8,91037.0,90702.3,90816.2,1054.116],[1731788700000,90816.3,90914.2,90730.4,90805.0,606.631],[1731789000000,90805.1,90944.7,90805.0,90920.3,304.549],[1731789300000,90920.4,90964.4,90859.5,90885.9,280.287],[1731789600000,90886.0,91019.3,90886.0,90984.3,147.658],[1731789900000,90984.2,91028.5,90923.0,90983.9,128.244],[1731790200000,90984.0,91012.6,90895.1,90918.0,142.952],[1731790500000,90918.0,90928.0,90742.6,90812.7,272.39],[1731790800000,90812.8,90953.4,90763.3,90920.4,484.102],[1731791100000,90920.4,90999.9,90880.7,90999.9,221.437],[1731791400000,90999.9,90999.9,90909.2,90972.6,108.356],[1731791700000,90972.6,91023.6,90900.0,90946.1,302.252],[1731792000000,90946.2,91076.9,90903.9,91030.1,260.416],[1731792300000,91030.1,91097.8,91013.1,91097.8,170.167],[1731792600000,91097.8,91133.5,91014.6,91054.9,181.859],[1731792900000,91055.0,91082.8,91023.0,91057.6,92.325],[1731793200000,91057.6,91074.0,91010.4,91038.6,121.385],[1731793500000,91038.7,91068.0,90910.0,91000.0,181.899],[1731793800000,91000.0,91061.3,90990.0,91061.3,71.328],[1731794100000,91061.2,91082.8,91047.8,91061.5,84.318],[1731794400000,91061.5,91071.8,91021.8,91063.0,84.482],[1731794700000,91063.0,91069.8,90943.1,90952.2,113.37],[1731795000000,90952.2,90973.5,90914.2,90955.7,249.782],[1731795300000,90955.9,91000.2,90946.7,91000.2,112.458],[1731795600000,91000.2,91000.2,90934.4,90934.5,90.055],[1731795900000,90934.6,90950.9,90934.6,90940.0,60.313],[1731796200000,90940.0,90950.3,90904.5,90922.8,99.965],[1731796500000,90922.8,90922.8,90816.5,90820.1,273.556],[1731796800000,90820.0,90831.4,90783.8,90816.8,264.428],[1731797100000,90816.7,90817.1,90533.8,90648.9,687.889],[1731797400000,90649.0,90702.0,90598.0,90636.2,403.813],[1731797700000,90636.1,90636.2,90350.3,90379.5,1401.749],[1731798000000,90379.5,90585.0,90375.0,90585.0,886.795],[1731798300000,90585.0,90695.5,90548.6,90688.9,428.214],[1731798600000,90688.9,90699.0,90605.2,90605.2,266.002],[1731798900000,90605.3,90647.9,90481.6,90525.0,832.521],[1731799200000,90524.9,90579.8,90450.0,90518.5,278.601],[1731799500000,90518.5,90660.6,90511.6,90600.0,190.674],[1731799800000,90600.0,90688.5,90592.5,90667.0,247.315],[1731800100000,90667.0,90717.2,90616.6,90616.7,192.011],[1731800400000,90616.7,90678.7,90454.0,90480.6,331.052],[1731800700000,90480.6,90550.0,90431.7,90463.4,248.85],[1731801000000,90463.4,90637.3,90463.4,90590.8,261.715],[1731801300000,90590.9,90644.7,90553.1,90643.3,218.262],[1731801600000,90643.2,90740.4,90627.5,90706.9,375.483],[1731801900000,90706.9,90752.2,90638.2,90693.3,233.339],[1731802200000,90693.3,90760.0,90686.3,90743.0,183.185],[1731802500000,90743.0,90865.4,90743.0,90837.3,375.535],[1731802800000,90837.3,90900.0,90814.8,90865.1,229.994],[1731803100000,90864.9,90910.7,90812.2,90861.5,353.849],[1731803400000,90861.5,90915.1,90729.5,90868.2,456.171],[1731803700000,90868.1,90954.9,90859.2,90888.2,270.352],[1731804000000,90888.1,90888.2,90751.0,90751.1,133.356],[1731804300000,90751.1,90846.1,90735.0,90779.7,171.206],[1731804600000,90779.7,90923.0,90779.7,90872.8,140.759],[1731804900000,90872.8,90887.8,90850.0,90874.0,73.988],[1731805200000,90874.0,90874.1,90718.1,90767.8,356.293],[1731805500000,90767.8,90939.9,90711.4,90855.8,428.962],[1731805800000,90855.7,90855.8,90730.0,90782.6,174.456],[1731806100000,90782.6,90900.0,90764.3,90764.3,247.204],[1731806400000,90764.3,90828.0,90743.1,90779.4,175.865],[1731806700000,90779.4,90779.5,90700.0,90742.8,179.529],[1731807000000,90742.8,90742.9,90386.8,90533.0,1052.258],[1731807300000,90533.0,90618.0,90429.2,90439.6,497.371],[1731807600000,90439.6,90439.7,90220.0,90232.0,1422.777],[1731807900000,90231.9,90387.9,90111.0,90172.0,1221.27],[1731808200000,90172.0,90310.9,90100.0,90139.6,1047.067],[1731808500000,90139.6,90371.1,90050.0,90320.0,1106.655],[1731808800000,90320.0,90337.7,89900.1,89933.0,2077.986],[1731809100000,89933.0,90035.4,89501.0,89753.0,3716.059],[1731809400000,89753.0,89771.6,89525.4,89530.4,1374.209],[1731809700000,89530.5,89788.7,89400.1,89770.8,2162.123],[1731810000000,89770.9,89898.8,89678.4,89777.0,1067.001],[1731810300000,89777.3,89935.0,89688.8,89779.9,1145.842],[1731810600000,89779.9,89857.9,89579.7,89688.4,757.341],[1731810900000,89688.3,89761.1,89603.5,89728.0,468.834],[1731811200000,89728.0,89999.0,89649.0,89934.5,714.687],[1731811500000,89934.6,89998.4,89814.8,89950.8,506.482],[1731811800000,89950.8,90106.0,89928.2,89967.5,536.196],[1731812100000,89967.4,90168.4,89950.0,90068.7,535.953],[1731812400000,90068.6,90180.0,89970.3,90128.0,587.877],[1731812700000,90127.9,90283.2,90096.5,90137.1,691.813],[1731813000000,90137.0,90146.1,89821.6,89821.7,853.388],[1731813300000,89821.6,89958.5,89816.5,89918.0,473.712],[1731813600000,89917.9,90001.9,89871.8,89950.7,371.884],[1731813900000,89950.7,90100.0,89930.0,90067.7,326.217],[1731814200000,90067.7,90166.9,90051.5,90101.5,296.17],[1731814500000,90101.5,90193.8,90024.1,90150.0,288.677],[1731814800000,90149.9,90185.1,90093.7,90165.0,193.535],[1731815100000,90164.9,90194.8,90072.0,90137.0,155.442],[1731815400000,90137.0,90254.4,90130.9,90254.4,426.218],[1731815700000,90254.3,90300.0,90210.2,90294.9,366.434],[1731816000000,90294.9,90383.0,90205.7,90283.7,561.849],[1731816300000,90283.6,90379.9,90194.2,90369.6,421.93],[1731816600000,90369.5,90488.5,90260.5,90340.7,811.019],[1731816900000,90340.7,90567.7,90340.6,90500.1,831.417],[1731817200000,90500.0,90522.9,90349.1,90466.8,479.951],[1731817500000,90466.7,90509.6,90416.0,90479.9,374.413],[1731817800000,90479.8,90519.5,90328.1,90328.2,507.486],[1731818100000,90328.1,90738.0,90326.5,90659.7,1008.745],[1731818400000,90659.6,90748.5,90596.6,90685.8,840.979],[1731818700000,90685.9,90733.0,90390.8,90580.3,907.417],[1731819000000,90580.3,90609.4,90486.1,90498.2,264.47],[1731819300000,90498.2,90645.8,90359.4,90623.1,659.253],[1731819600000,90623.0,90785.9,90509.5,90757.0,664.666],[1731819900000,90757.4,90937.5,90757.4,90909.9,1239.946],[1731820200000,90909.9,90949.9,90807.9,90831.3,459.387],[1731820500000,90831.3,90856.9,90692.3,90697.6,436.168],[1731820800000,90697.6,90762.6,90667.0,90715.7,332.013],[1731821100000,90715.7,90747.3,90643.5,90688.5,197.818],[1731821400000,90688.6,90724.8,90554.9,90579.7,383.587],[1731821700000,90579.6,90579.7,90439.4,90439.4,642.459],[1731822000000,90439.4,90545.3,90423.5,90485.0,480.147],[1731822300000,90485.1,90603.5,90485.1,90544.0,299.747],[1731822600000,90544.0,90652.3,90530.4,90620.0,229.172],[1731822900000,90619.9,90664.0,90510.2,90511.9,184.775],[1731823200000,90511.9,90570.5,90500.0,90509.9,147.614],[1731823500000,90509.9,90509.9,90415.1,90497.3,280.829],[1731823800000,90497.2,90530.1,90463.8,90463.8,130.133],[1731824100000,90463.4,90640.5,90457.5,90640.4,183.047],[1731824400000,90640.5,90670.0,90529.1,90545.4,213.284],[1731824700000,90545.0,90618.8,90526.2,90614.4,131.402],[1731825000000,90614.4,90667.1,90568.8,90579.8,142.287],[1731825300000,90579.8,90696.0,90579.7,90688.6,156.303],[1731825600000,90688.6,90846.0,90684.0,90838.3,469.657],[1731825900000,90838.3,90838.3,90706.1,90755.5,251.232],[1731826200000,90756.0,90775.8,90706.2,90771.9,246.762],[1731826500000,90772.0,90772.0,90634.9,90699.9,214.899],[1731826800000,90699.9,90731.0,90485.4,90509.9,673.676],[1731827100000,90509.9,90640.3,90450.0,90456.9,389.111],[1731827400000,90456.9,90515.3,90422.0,90430.5,376.317],[1731827700000,90430.4,90499.0,90430.4,90439.5,258.709],[1731828000000,90439.5,90609.4,90439.4,90609.3,247.506],[1731828300000,90609.3,90615.3,90551.1,90567.4,146.838],[1731828600000,90566.1,90664.1,90545.7,90590.0,237.849],[1731828900000,90590.1,90649.9,90581.1,90623.0,131.537],[1731829200000,90623.1,90700.0,90611.4,90697.8,302.657],[1731829500000,90697.8,90700.0,90607.3,90620.1,158.621],[1731829800000,90620.1,90660.0,90579.9,90580.0,158.858],[1731830100000,90580.0,90609.4,90520.0,90600.0,143.483],[1731830400000,90600.0,90658.8,90533.1,90533.2,220.249],[1731830700000,90533.2,90878.2,90523.3,90841.3,765.54],[1731831000000,90841.3,90846.0,90542.9,90751.9,869.191],[1731831300000,90752.0,90804.0,90638.6,90638.6,266.458],[1731831600000,90638.6,90682.3,90570.0,90570.0,266.937],[1731831900000,90570.1,90691.5,90570.0,90667.1,232.361],[1731832200000,90667.0,90745.8,90604.6,90641.3,186.101],[1731832500000,90641.3,90724.7,90603.5,90700.1,249.336],[1731832800000,90700.1,90917.3,90661.2,90810.2,565.545],[1731833100000,90810.3,90933.0,90810.2,90870.0,507.004],[1731833400000,90870.0,91126.5,90851.3,91095.4,1377.901],[1731833700000,91095.3,91125.0,91000.0,91048.8,712.365],[1731834000000,91048.9,91347.3,91019.1,91297.4,1296.539],[1731834300000,91297.3,91539.6,91280.0,91516.9,1757.356],[1731834600000,91516.9,91535.3,91258.0,91308.2,995.888],[1731834900000,91308.3,91400.0,91196.2,91367.2,827.357],[1731835200000,91367.2,91367.3,91187.8,91226.0,405.344],[1731835500000,91226.0,91300.0,91176.6,91199.9,356.69],[1731835800000,91200.0,91255.0,91088.0,91174.5,461.336],[1731836100000,91174.6,91291.2,91117.6,91189.1,411.751],[1731836400000,91189.1,91353.5,91170.3,91325.1,536.787],[1731836700000,91325.1,91325.2,91139.8,91215.6,515.493],[1731837000000,91215.6,91304.5,91191.6,91300.0,221.866],[1731837300000,91299.9,91400.0,91267.8,91360.0,307.8],[1731837600000,91360.0,91400.0,91303.9,91395.2,400.766],[1731837900000,91395.1,91395.2,91236.6,91236.6,228.195],[1731838200000,91236.6,91319.5,91195.7,91284.2,376.047],[1731838500000,91284.2,91310.0,91190.2,91239.7,388.385],[1731838800000,91239.7,91239.7,91125.8,91192.4,311.93],[1731839100000,91192.5,91239.8,91172.3,91199.8,148.21],[1731839400000,91199.9,91210.7,91142.0,91170.1,199.191],[1731839700000,91170.0,91228.1,91150.8,91180.0,180.847],[1731840000000,91180.0,91180.1,91068.0,91098.4,275.599],[1731840300000,91098.4,91206.7,91074.7,91150.1,227.582],[1731840600000,91150.1,91218.9,91056.2,91056.3,251.157],[1731840900000,91056.3,91158.2,90946.0,91133.9,614.314],[1731841200000,91133.9,91158.7,90907.6,90949.9,601.614],[1731841500000,90949.9,91120.6,90933.5,90961.3,541.848],[1731841800000,90960.8,90960.8,90600.0,90770.1,2551.957],[1731842100000,90770.1,90799.4,90645.6,90782.4,680.536],[1731842400000,90782.3,90863.2,90754.4,90802.7,476.03],[1731842700000,90802.7,90813.1,90682.3,90795.5,294.877],[1731843000000,90795.4,90797.3,90680.1,90785.5,462.888],[1731843300000,90785.5,90868.1,90670.0,90688.4,558.635],[1731843600000,90688.4,90738.5,90623.6,90737.3,354.388],[1731843900000,90737.2,90750.0,90564.7,90693.5,598.286],[1731844200000,90693.6,90864.3,90693.6,90833.0,404.845],[1731844500000,90833.0,90904.6,90743.4,90743.4,372.79],[1731844800000,90743.3,90858.6,90692.3,90851.7,357.675],[1731845100000,90851.8,90990.0,90851.7,90882.2,979.032],[1731845400000,90880.0,91004.4,90800.8,90899.9,648.717],[1731845700000,90899.9,91040.0,90799.9,91018.8,700.503],[1731846000000,91018.7,91027.0,90882.0,90924.4,539.244],[1731846300000,90924.4,90973.1,90886.3,90897.5,314.696],[1731846600000,90897.5,90987.5,90880.0,90945.9,212.381],[1731846900000,90945.9,90945.9,90838.8,90891.9,272.766],[1731847200000,90891.8,91043.9,90860.8,91043.8,361.024],[1731847500000,91043.8,91236.9,91012.3,91212.6,1354.11],[1731847800000,91212.6,91250.0,91136.1,91163.5,459.887],[1731848100000,91163.4,91206.9,91090.0,91138.3,259.647],[1731848400000,91138.3,91165.7,91066.9,91070.0,355.337],[1731848700000,91070.0,91070.1,90880.0,90942.6,1391.239],[1731849000000,90942.6,91019.9,90926.9,90927.0,488.059],[1731849300000,90926.9,90927.0,90750.0,90785.8,771.419],[1731849600000,90785.8,90844.6,90660.0,90737.1,652.012],[1731849900000,90737.1,90844.6,90737.0,90806.3,221.442],[1731850200000,90806.3,90895.1,90741.3,90741.3,292.594],[1731850500000,90741.4,90792.0,90400.0,90443.9,1470.398],[1731850800000,90443.8,90866.0,90371.1,90513.1,1805.78],[1731851100000,90513.2,90630.6,90466.8,90601.2,509.563],[1731851400000,90601.3,90715.5,90550.0,90600.0,621.923],[1731851700000,90600.0,90605.0,90510.0,90556.9,290.722],[1731852000000,90556.8,90752.9,90534.8,90727.6,435.852],[1731852300000,90727.7,90829.3,90668.6,90699.4,440.298],[1731852600000,90699.4,90751.5,90609.4,90738.0,271.414],[1731852900000,90738.0,90769.2,90508.8,90581.0,312.527],[1731853200000,90581.1,90630.0,90380.1,90399.9,1008.426],[1731853500000,90400.0,90441.1,90122.6,90129.9,2452.576],[1731853800000,90129.9,90280.2,89935.7,90188.3,3418.03],[1731854100000,90188.2,90388.0,90163.5,90341.3,1260.538],[1731854400000,90341.4,90388.0,90250.0,90326.1,510.298],[1731854700000,90326.2,90380.9,90257.7,90327.0,411.67],[1731855000000,90326.9,90392.0,90277.4,90330.8,310.342],[1731855300000,90330.8,90407.4,90300.0,90354.9,269.963],[1731855600000,90354.9,90421.6,90152.1,90225.0,711.72],[1731855900000,90225.1,90415.5,90213.2,90293.3,823.676],[1731856200000,90293.3,90540.1,90287.9,90443.7,909.251],[1731856500000,90443.8,90496.7,90407.0,90438.9,281.272],[1731856800000,90438.9,90451.7,90360.5,90419.1,280.863],[1731857100000,90419.0,90459.8,90351.6,90424.7,217.089],[1731857400000,90424.7,90534.0,90337.3,90507.2,301.015],[1731857700000,90507.2,90644.9,90431.9,90624.0,628.125],[1731858000000,90623.9,90624.0,90491.0,90529.6,593.344],[1731858300000,90529.6,90636.2,90528.4,90544.2,223.686],[1731858600000,90544.2,90549.7,90284.0,90339.2,410.721],[1731858900000,90339.4,90400.0,90290.0,90305.1,288.21],[1731859200000,90305.2,90465.9,90171.4,90183.5,869.739],[1731859500000,90183.6,90320.0,90123.0,90202.4,499.852],[1731859800000,90202.4,90256.1,90132.7,90207.3,330.24],[1731860100000,90207.3,90360.0,90164.5,90300.0,306.335],[1731860400000,90300.1,90340.2,90215.0,90287.9,246.24],[1731860700000,90287.8,90440.4,90281.3,90378.4,270.159],[1731861000000,90378.3,90468.9,90339.0,90445.1,255.417],[1731861300000,90445.2,90450.0,90386.0,90421.4,108.136],[1731861600000,90421.4,90441.3,90260.0,90323.8,296.773],[1731861900000,90323.8,90500.0,90306.9,90459.0,291.195],[1731862200000,90459.0,90533.0,90443.2,90515.7,208.628],[1731862500000,90515.7,90597.6,90491.1,90510.2,241.885],[1731862800000,90510.2,90510.2,90429.8,90457.1,230.304],[1731863100000,90457.1,90500.0,90370.3,90452.0,381.885],[1731863400000,90452.0,90475.9,90332.7,90332.7,343.909],[1731863700000,90332.7,90339.5,90195.2,90333.4,708.039],[1731864000000,90333.3,90538.4,90327.6,90535.6,468.441],[1731864300000,90535.6,90665.3,90490.4,90522.9,643.928],[1731864600000,90522.9,90701.0,90450.4,90661.7,687.889],[1731864900000,90661.6,90675.0,90550.2,90565.8,474.104],[1731865200000,90565.8,90637.6,90497.0,90557.6,405.969],[1731865500000,90559.4,90615.3,90509.3,90588.4,193.042],[1731865800000,90588.5,90687.6,90573.0,90687.6,223.782],[1731866100000,90687.6,90695.9,90592.5,90642.8,262.754],[1731866400000,90642.8,90688.0,90528.7,90624.5,368.044],[1731866700000,90624.5,90624.5,90357.8,90359.3,446.435],[1731867000000,90359.3,90422.6,90265.8,90365.2,656.09],[1731867300000,90365.2,90365.3,90200.1,90312.5,464.878],[1731867600000,90312.5,90312.6,90150.0,90234.1,556.387],[1731867900000,90234.0,90234.1,90000.3,90100.0,969.104],[1731868200000,90100.0,90229.4,89868.2,89986.4,3067.99],[1731868500000,89986.4,90091.0,89940.8,90052.6,644.242],[1731868800000,90052.7,90215.6,89981.2,90164.0,634.076],[1731869100000,90164.0,90235.9,90013.5,90033.1,385.685],[1731869400000,90033.1,90146.9,90010.6,90067.9,330.552],[1731869700000,90067.9,90073.4,89974.4,89983.4,279.048],[1731870000000,89982.6,90049.9,89808.6,89920.0,1024.316],[1731870300000,89920.0,89936.0,89805.8,89907.0,872.293],[1731870600000,89907.0,90109.5,89889.1,89926.6,549.532],[1731870900000,89926.5,89968.2,89826.4,89911.7,426.431],[1731871200000,89911.8,89911.8,89820.3,89837.9,253.451],[1731871500000,89837.9,89982.8,89713.7,89960.0,1041.817],[1731871800000,89960.0,90145.9,89892.8,90079.7,720.238],[1731872100000,90079.7,90096.1,89967.5,90056.5,336.763],[1731872400000,90056.5,90180.0,90050.9,90180.0,494.188],[1731872700000,90180.0,90199.0,90105.0,90178.2,646.94],[1731873000000,90178.2,90200.0,90105.0,90161.4,406.395],[1731873300000,90161.4,90190.0,90068.9,90099.5,561.354],[1731873600000,90099.6,90184.5,90046.4,90141.1,425.119],[1731873900000,90141.2,90266.6,90090.1,90258.2,975.676],[1731874200000,90258.3,90276.3,90200.0,90200.1,326.933],[1731874500000,90200.1,90235.2,90122.4,90141.0,329.489],[1731874800000,90141.1,90168.1,89900.0,89947.1,448.176],[1731875100000,89947.0,89953.2,89525.6,89718.3,2811.091],[1731875400000,89718.3,89788.0,89610.0,89697.6,819.797],[1731875700000,89696.7,89869.8,89671.0,89799.2,789.753],[1731876000000,89799.2,89857.4,89763.2,89788.0,401.287],[1731876300000,89788.0,89788.1,89631.0,89658.8,475.804],[1731876600000,89659.1,89737.9,89603.6,89656.5,496.736],[1731876900000,89656.5,89709.1,89615.3,89703.5,224.116],[1731877200000,89703.4,89703.4,89580.0,89689.1,491.599],[1731877500000,89689.2,89762.9,89562.6,89598.7,411.413],[1731877800000,89598.6,89664.8,89509.7,89544.2,666.968],[1731878100000,89544.2,89544.2,89225.1,89384.7,1769.549],[1731878400000,89384.8,89804.2,89366.0,89750.0,989.345],[1731878700000,89749.9,89800.0,89682.5,89682.5,257.679],[1731879000000,89682.5,89733.3,89575.6,89625.1,379.219],[1731879300000,89625.0,89646.5,89413.3,89458.5,450.66],[1731879600000,89458.6,89532.9,89385.0,89494.3,430.021],[1731879900000,89494.2,89538.4,89412.9,89462.0,250.653],[1731880200000,89461.9,89489.8,89300.0,89327.7,453.522],[1731880500000,89327.6,89342.2,89036.7,89191.7,1542.268],[1731880800000,89191.7,89191.8,88736.1,88784.3,3124.613],[1731881100000,88784.3,89142.7,88754.5,89142.7,1121.538],[1731881400000,89142.7,89421.4,89142.6,89420.0,1609.958],[1731881700000,89419.9,89670.3,89406.5,89580.2,1297.073],[1731882000000,89580.3,89845.2,89437.1,89679.9,1032.213],[1731882300000,89680.0,89693.7,89525.2,89566.9,513.993],[1731882600000,89567.0,89580.9,89298.1,89403.1,549.083],[1731882900000,89403.0,89613.6,89358.2,89400.0,464.753],[1731883200000,89400.0,89404.7,89339.5,89343.4,329.219],[1731883500000,89343.5,89607.6,89343.4,89551.4,531.548],[1731883800000,89550.6,89620.0,89545.5,89581.2,449.138],[1731884100000,89581.2,89639.5,89478.8,89592.1,327.612],[1731884400000,89592.0,89657.7,89358.0,89650.9,626.767],[1731884700000,89651.0,89823.0,89570.3,89591.8,1178.245],[1731885000000,89590.9,89710.0,89386.7,89494.2,1033.767],[1731885300000,89494.3,89584.0,89380.0,89546.9,529.84],[1731885600000,89546.9,89728.9,89486.0,89703.7,415.508],[1731885900000,89703.6,89803.6,89675.2,89711.2,826.985],[1731886200000,89711.3,89869.9,89711.2,89772.1,486.625],[1731886500000,89772.0,89800.1,89570.3,89677.8,368.234],[1731886800000,89677.9,89749.6,89677.9,89749.0,171.716],[1731887100000,89749.0,89867.7,89692.9,89830.7,314.302],[1731887400000,89830.7,89923.0,89795.9,89803.9,324.694],[1731887700000,89803.9,89906.3,89803.8,89899.9,247.984],[1731888000000,89900.0,89914.0,89759.0,89879.0,502.411],[1731888300000,89879.0,90026.6,89864.0,89913.4,772.248],[1731888600000,89913.4,89919.7,89666.9,89848.5,450.78],[1731888900000,89848.6,89898.9,89721.8,89798.8,281.263],[1731889200000,89798.7,89850.0,89710.0,89799.9,257.248],[1731889500000,89799.9,89981.5,89799.9,89981.5,271.481],[1731889800000,89981.5,90090.3,89884.3,89980.1,517.055],[1731890100000,89980.1,90170.6,89964.4,90149.9,812.66],[1731890400000,90149.9,90161.3,90059.8,90059.9,535.179],[1731890700000,90059.8,90136.0,89986.8,90004.5,317.404],[1731891000000,90004.4,90032.6,89884.3,89987.7,391.225],[1731891300000,89987.7,90036.1,89924.5,89988.9,212.749],[1731891600000,89988.9,90069.0,89933.7,90035.5,291.573],[1731891900000,90035.6,90180.0,90035.5,90180.0,317.682],[1731892200000,90180.0,90214.2,90077.4,90196.9,325.81],[1731892500000,90196.9,90322.5,90130.9,90289.4,581.017],[1731892800000,90289.5,90473.2,90207.8,90333.2,1417.658],[1731893100000,90333.2,90625.0,90333.2,90615.2,1021.584],[1731893400000,90615.3,90921.9,90615.2,90864.8,2035.654],[1731893700000,90864.7,90983.9,90751.4,90776.4,1057.124],[1731894000000,90776.5,90816.2,90688.8,90764.9,496.934],[1731894300000,90764.9,90764.9,90638.3,90708.4,494.238],[1731894600000,90708.5,90900.0,90666.7,90899.9,364.919],[1731894900000,90900.0,91000.0,90747.3,90811.4,914.702],[1731895200000,90811.4,90907.5,90620.1,90702.7,725.756],[1731895500000,90702.8,90727.8,90545.3,90634.4,569.49],[1731895800000,90634.5,90777.0,90594.9,90624.2,380.848],[1731896100000,90624.3,90668.6,90556.5,90653.6,332.804],[1731896400000,90653.6,90658.4,90461.5,90596.0,479.469],[1731896700000,90596.0,90600.0,90521.2,90527.5,219.877],[1731897000000,90527.5,90628.4,90520.0,90594.7,219.079],[1731897300000,90594.7,90692.3,90573.1,90661.4,173.603],[1731897600000,90661.4,90668.6,90594.1,90662.4,217.615],[1731897900000,90662.5,90816.5,90662.4,90705.8,293.287],[1731898200000,90705.7,90728.5,90603.6,90615.0,155.806],[1731898500000,90615.0,90634.4,90525.0,90560.0,215.795],[1731898800000,90560.0,90599.7,90464.0,90540.1,420.813],[1731899100000,90540.0,90550.0,90350.1,90455.9,675.369],[1731899400000,90456.0,90573.1,90410.0,90452.7,735.478],[1731899700000,90452.7,90538.1,90362.1,90526.4,431.742],[1731900000000,90526.3,90550.0,90426.5,90426.5,271.882],[1731900300000,90426.6,90473.2,90375.8,90425.2,255.367],[1731900600000,90425.2,90575.2,90425.1,90573.2,273.453],[1731900900000,90573.2,90639.0,90557.7,90591.2,322.278],[1731901200000,90591.2,90627.9,90512.8,90518.7,184.164],[1731901500000,90518.8,90639.5,90502.0,90575.5,154.459],[1731901800000,90575.5,90714.6,90556.8,90684.4,356.472],[1731902100000,90684.4,90738.9,90651.4,90728.6,210.267],[1731902400000,90728.6,90759.9,90646.1,90758.0,383.511],[1731902700000,90758.0,90792.5,90650.8,90664.5,258.087],[1731903000000,90664.5,90664.5,90604.8,90614.0,214.413],[1731903300000,90614.0,90655.9,90561.9,90630.8,251.572],[1731903600000,90630.8,90641.0,90604.6,90628.7,138.056],[1731903900000,90628.7,90664.0,90600.0,90624.2,136.216],[1731904200000,90624.2,90665.0,90574.9,90657.0,235.243],[1731904500000,90656.9,90665.1,90551.7,90559.9,190.93],[1731904800000,90559.9,90650.0,90538.4,90618.7,120.175],[1731905100000,90618.6,90618.7,90572.3,90572.3,113.025],[1731905400000,90572.3,90605.7,90538.4,90576.8,156.221],[1731905700000,90576.8,90588.0,90502.1,90503.5,211.326],[1731906000000,90503.4,90598.9,90503.4,90556.2,129.904],[1731906300000,90556.3,90664.8,90538.2,90628.1,297.189],[1731906600000,90628.1,90628.1,90569.2,90569.3,157.165],[1731906900000,90569.3,90609.4,90518.0,90600.4,101.922],[1731907200000,90600.4,90734.4,90600.3,90734.4,257.53],[1731907500000,90734.4,90885.0,90734.3,90884.8,608.352],[1731907800000,90884.9,90885.0,90771.2,90773.9,327.48],[1731908100000,90773.9,90774.0,90670.0,90724.9,304.111],[1731908400000,90724.8,90737.0,90658.4,90722.8,147.098],[1731908700000,90722.7,90744.5,90655.2,90656.9,166.358],[1731909000000,90657.0,90679.9,90636.5,90657.9,156.658],[1731909300000,90658.0,90698.3,90624.6,90687.6,168.615],[1731909600000,90687.7,90849.0,90687.6,90805.6,303.74],[1731909900000,90805.5,90870.1,90742.6,90847.2,408.115],[1731910200000,90847.3,90856.0,90693.4,90803.9,254.588],[1731910500000,90803.9,90998.0,90770.1,90981.3,807.333],[1731910800000,90981.3,91224.0,90981.2,91149.0,1786.583],[1731911100000,91148.9,91150.1,90960.4,91019.6,917.538],[1731911400000,91019.6,91243.8,90986.0,91242.5,1216.736],[1731911700000,91242.4,91300.0,91144.6,91300.0,984.529],[1731912000000,91299.9,91550.0,91221.1,91458.9,2155.924],[1731912300000,91458.9,91623.6,91422.9,91586.7,1353.437],[1731912600000,91586.7,91624.9,91308.3,91405.4,1138.248],[1731912900000,91405.4,92240.2,91399.7,92212.6,5633.812],[1731913200000,92212.5,92414.9,91935.6,92058.1,4648.576],[1731913500000,92058.0,92200.0,91800.0,92156.3,2548.615],[1731913800000,92156.3,92228.6,92010.3,92041.2,1130.005],[1731914100000,92041.2,92055.7,91728.4,91852.5,1515.423],[1731914400000,91852.4,91881.6,91650.4,91750.0,983.81],[1731914700000,91749.9,91868.6,91615.3,91633.9,1079.33],[1731915000000,91633.9,91692.3,91500.0,91667.8,1155.058],[1731915300000,91667.8,91859.9,91571.0,91859.8,877.376],[1731915600000,91859.9,91948.0,91803.4,91910.1,1023.775],[1731915900000,91910.0,92000.0,91815.6,91878.8,882.676],[1731916200000,91878.8,91930.0,91788.8,91848.0,464.355],[1731916500000,91848.0,91899.9,91787.5,91795.9,269.083],[1731916800000,91795.9,91885.3,91641.3,91749.5,479.673],[1731917100000,91749.6,91862.3,91680.0,91825.5,451.451],[1731917400000,91825.5,92133.0,91823.1,92115.4,991.928],[1731917700000,92115.4,92176.1,91971.5,92045.4,874.88],[1731918000000,92045.4,92253.0,92012.1,92074.3,922.524],[1731918300000,92074.3,92076.5,91972.8,91977.2,420.019],[1731918600000,91977.3,91997.1,91764.9,91810.2,505.86],[1731918900000,91810.2,91904.0,91718.7,91904.0,468.996],[1731919200000,91904.0,91946.6,91867.2,91915.4,337.264],[1731919500000,91915.5,91997.3,91894.2,91991.0,356.363],[1731919800000,91991.1,92053.9,91978.1,91986.5,410.355],[1731920100000,91986.5,92020.6,91855.7,91889.8,469.668],[1731920400000,91889.9,91945.9,91776.0,91940.1,698.417],[1731920700000,91940.1,91973.4,91800.0,91800.0,367.755],[1731921000000,91800.1,91856.6,91725.0,91802.9,406.416],[1731921300000,91802.9,92029.5,91802.9,91985.4,516.27],[1731921600000,91985.4,92181.7,91922.3,92169.4,754.961],[1731921900000,92172.7,92230.7,92001.7,92200.0,1215.924],[1731922200000,92200.0,92338.9,92000.0,92079.9,1263.708],[1731922500000,92079.9,92082.4,91801.7,91827.9,812.53],[1731922800000,91828.0,91908.0,91801.0,91879.2,528.677],[1731923100000,91879.2,92047.4,91819.5,92007.1,559.155],[1731923400000,92007.2,92035.1,91720.0,91760.4,581.584],[1731923700000,91760.3,91882.1,91759.2,91801.8,487.233],[1731924000000,91801.7,92105.6,91801.7,92040.1,837.723],[1731924300000,92040.0,92069.6,91870.3,91870.4,636.896],[1731924600000,91870.3,91957.8,91853.6,91866.8,289.354],[1731924900000,91866.8,91948.8,91762.0,91846.1,660.968],[1731925200000,91846.1,92036.8,91846.0,92030.1,404.925],[1731925500000,92030.0,92094.0,91985.0,92015.8,555.116],[1731925800000,92015.8,92050.0,91984.7,92014.0,412.444],[1731926100000,92014.0,92106.5,92013.1,92094.8,374.543],[1731926400000,92094.7,92125.7,92021.0,92029.1,396.99],[1731926700000,92029.1,92058.1,91914.1,91945.7,394.328],[1731927000000,91945.7,91988.9,91880.4,91891.3,296.446],[1731927300000,91891.4,91915.4,91846.1,91862.1,371.713],[1731927600000,91862.0,91919.6,91677.6,91763.7,939.837],[1731927900000,91763.7,91804.0,91515.0,91521.0,1217.801],[1731928200000,91520.9,91629.3,91148.7,91217.7,3314.546],[1731928500000,91218.0,91319.8,91100.0,91258.6,1965.448],[1731928800000,91258.4,91333.0,91111.0,91246.8,962.979],[1731929100000,91246.8,91246.8,90882.0,91036.2,1950.331],[1731929400000,91036.1,91135.2,90832.6,91078.0,1523.001],[1731929700000,91078.0,91078.1,90688.0,90735.3,2166.927],[1731930000000,90735.2,90794.9,90390.5,90390.5,2597.84],[1731930300000,90390.6,90587.3,90077.7,90107.5,3954.622],[1731930600000,90107.6,90462.7,90100.0,90380.0,1748.913],[1731930900000,90380.1,90400.0,90122.9,90338.7,1227.425],[1731931200000,90338.7,90652.5,90280.0,90515.3,2104.505],[1731931500000,90515.2,90566.1,90153.8,90337.4,1278.206],[1731931800000,90337.5,90388.7,90219.0,90327.1,814.072],[1731932100000,90327.1,90601.7,90327.1,90599.1,1004.836],[1731932400000,90599.0,90623.7,90412.5,90439.9,699.87],[1731932700000,90439.9,90660.0,90359.3,90660.0,1476.55],[1731933000000,90659.9,90819.6,90651.1,90794.0,1223.787],[1731933300000,90793.9,90800.0,90560.8,90674.8,678.442],[1731933600000,90674.8,90727.8,90649.9,90702.8,433.682],[1731933900000,90702.9,90800.0,90664.1,90684.6,534.473],[1731934200000,90684.5,90684.6,90540.1,90601.2,628.441],[1731934500000,90601.3,90720.1,90465.6,90571.6,954.187],[1731934800000,90571.5,90651.0,89608.6,89899.9,5071.234],[1731935100000,89900.0,90164.5,89770.1,89919.6,4163.271],[1731935400000,89919.6,89980.0,89710.0,89829.0,1847.704],[1731935700000,89828.9,90008.5,89700.0,89790.3,1465.165],[1731936000000,89790.3,89807.3,89502.0,89601.3,2397.268],[1731936300000,89601.3,89830.7,89592.2,89735.4,1244.798],[1731936600000,89735.4,89941.6,89692.3,89910.1,1046.4],[1731936900000,89910.1,89950.0,89662.7,89892.7,1119.109],[1731937200000,89892.7,90020.0,89726.5,89992.9,1475.921],[1731937500000,89992.9,90009.2,89826.0,89838.7,683.691],[1731937800000,89838.7,89869.5,89698.5,89699.9,739.888],[1731938100000,89699.9,89721.7,89422.1,89553.6,1609.363],[1731938400000,89553.7,89899.4,89471.1,89896.1,1512.678],[1731938700000,89896.1,90050.0,89811.0,89956.1,1677.811],[1731939000000,89956.1,90336.9,89875.8,90260.5,1893.512],[1731939300000,90260.5,90400.0,90188.4,90348.3,2064.277],[1731939600000,90348.3,90487.6,90141.4,90408.8,1441.628],[1731939900000,90408.8,90465.2,90292.8,90429.7,835.765],[1731940200000,90429.7,90811.0,90185.2,90811.0,3377.162],[1731940500000,90811.0,91110.9,90674.5,90748.6,3358.659],[1731940800000,90748.7,90994.6,90620.3,90646.1,1551.299],[1731941100000,90646.1,90683.1,90300.0,90616.6,2094.656],[1731941400000,90616.8,90632.8,90150.0,90198.6,1341.768],[1731941700000,90198.6,90408.8,89700.0,90367.0,3823.8],[1731942000000,90366.9,90655.3,90301.0,90605.3,1966.675],[1731942300000,90605.3,90787.3,90505.9,90736.9,1284.269],[1731942600000,90736.8,90900.0,90612.4,90892.4,1093.393],[1731942900000,90892.4,90898.4,90617.0,90734.1,999.625],[1731943200000,90734.1,90756.2,90481.3,90519.3,849.82],[1731943500000,90519.3,90727.2,90400.7,90697.6,781.662],[1731943800000,90697.5,91075.0,90697.5,91064.4,1511.466],[1731944100000,91064.4,91886.0,90985.5,91849.7,6435.742],[1731944400000,91849.7,92434.0,91702.1,91970.3,8559.17],[1731944700000,91970.4,92250.0,91800.0,92145.3,3891.553],[1731945000000,92148.0,92670.0,92134.0,92646.3,4828.486],[1731945300000,92646.4,92700.0,92199.1,92407.8,3789.056],[1731945600000,92407.8,92675.9,92211.1,92262.7,2834.404],[1731945900000,92262.7,92269.4,91910.4,92090.7,3290.081],[1731946200000,92090.7,92266.2,91988.1,92152.0,1715.276],[1731946500000,92152.0,92210.0,91918.5,92044.7,2149.811],[1731946800000,92044.7,92088.7,91668.0,91895.2,2910.31],[1731947100000,91895.1,92194.6,91852.0,92037.1,1781.371],[1731947400000,92037.2,92153.8,91870.3,92052.8,984.249],[1731947700000,92052.8,92198.0,92006.0,92092.9,920.476],[1731948000000,92092.8,92147.9,91786.9,91788.2,1247.459],[1731948300000,91788.2,91873.3,91205.1,91303.0,3918.2],[1731948600000,91303.1,91554.9,91173.9,91537.8,1878.736],[1731948900000,91537.8,91590.6,91408.7,91502.1,726.121],[1731949200000,91502.0,91625.4,91330.8,91562.1,1093.807],[1731949500000,91562.0,91599.9,91100.0,91325.5,1772.887],[1731949800000,91325.4,91535.4,91260.3,91492.9,1170.965],[1731950100000,91493.0,91921.8,91334.9,91837.4,3087.091],[1731950400000,91837.4,92266.2,91827.3,91864.3,3372.964],[1731950700000,91864.3,92088.6,91791.9,91927.4,823.572],[1731951000000,91927.3,91992.1,91722.1,91951.4,947.728],[1731951300000,91951.4,91983.4,91544.6,91654.0,2140.429],[1731951600000,91653.9,91683.9,91277.4,91308.7,1313.141],[1731951900000,91308.6,91310.4,90970.2,91024.6,2730.281],[1731952200000,91023.6,91487.9,91013.5,91460.6,1751.151],[1731952500000,91460.6,91702.2,91426.6,91648.3,741.402],[1731952800000,91648.4,91657.5,91405.7,91475.8,639.513],[1731953100000,91475.8,91494.1,91333.3,91466.5,553.85],[1731953400000,91466.4,91684.8,91415.0,91549.0,660.745],[1731953700000,91549.0,91729.0,91534.4,91689.6,802.03],[1731954000000,91689.5,91750.0,91158.1,91360.1,2307.024],[1731954300000,91360.1,91496.9,91045.1,91144.5,1804.26],[1731954600000,91144.8,91165.4,90846.1,90932.0,1368.891],[1731954900000,90931.9,91091.7,90757.0,90786.3,1431.379],[1731955200000,90786.4,90833.7,90508.4,90540.2,1528.446],[1731955500000,90540.2,90615.3,90400.1,90482.6,1632.813],[1731955800000,90482.7,90508.8,90100.0,90350.0,2570.691],[1731956100000,90349.9,90532.4,90271.2,90427.0,1464.823],[1731956400000,90427.0,90522.3,90303.4,90508.5,765.526],[1731956700000,90508.5,90508.5,90250.8,90381.8,657.123],[1731957000000,90381.7,90381.7,90000.0,90112.4,1779.005],[1731957300000,90112.4,90231.5,89950.0,90079.9,1421.189],[1731957600000,90079.8,90079.8,89706.2,89760.4,2823.351],[1731957900000,89760.4,90151.5,89711.0,89894.1,2006.373],[1731958200000,89894.1,89965.9,89736.7,89959.6,1369.831],[1731958500000,89959.6,90326.8,89959.5,90315.9,1654.229],[1731958800000,90315.9,90450.0,90186.3,90377.2,1100.777],[1731959100000,90377.2,90461.4,90271.0,90333.4,658.846],[1731959400000,90333.4,90649.2,90244.4,90640.0,1001.243],[1731959700000,90639.9,90692.7,90550.2,90657.8,707.75],[1731960000000,90657.7,90781.0,90577.0,90775.0,945.997],[1731960300000,90774.9,90844.4,90724.3,90764.0,816.232],[1731960600000,90764.0,90800.0,90636.4,90655.7,567.487],[1731960900000,90655.6,91082.8,90467.2,90988.2,1715.797],[1731961200000,90988.1,91900.0,90836.8,91818.7,5712.332],[1731961500000,91818.7,92000.8,91647.7,91823.8,3142.605],[1731961800000,91827.5,91970.4,91451.7,91837.2,3539.497],[1731962100000,91837.2,91986.2,91357.9,91516.2,3043.796],[1731962400000,91516.2,91572.1,91314.7,91455.9,1364.325],[1731962700000,91455.9,91624.2,91388.2,91396.2,775.997],[1731963000000,91396.2,91396.2,91000.0,91219.4,2245.111],[1731963300000,91219.5,91579.1,91211.9,91532.1,906.151],[1731963600000,91532.1,91857.5,91387.0,91685.1,2766.051],[1731963900000,91685.1,92084.7,91668.9,91827.7,1920.069],[1731964200000,91827.7,92046.1,91802.6,92024.4,880.513],[1731964500000,92024.4,92050.2,91796.3,91838.5,1036.121],[1731964800000,91838.4,91886.4,91686.0,91715.0,718.811],[1731965100000,91715.0,91827.5,91703.9,91734.6,501.724],[1731965400000,91734.7,91920.0,91716.2,91803.1,381.638],[1731965700000,91803.1,91862.6,91678.3,91731.3,429.998],[1731966000000,91731.3,91816.4,91601.1,91601.1,472.181],[1731966300000,91601.1,91647.8,91318.2,91388.9,2138.653],[1731966600000,91388.9,91440.8,91304.7,91384.5,699.264],[1731966900000,91384.6,91384.6,91220.1,91351.6,509.881],[1731967200000,91351.5,91453.1,91235.7,91244.4,364.862],[1731967500000,91244.3,91268.4,90966.9,91201.2,1110.462],[1731967800000,91201.1,91292.1,91144.8,91291.2,228.354],[1731968100000,91291.2,91319.5,91170.4,91216.6,234.727],[1731968400000,91216.6,91357.8,91200.0,91286.9,261.593],[1731968700000,91287.0,91349.2,91198.2,91339.6,290.74],[1731969000000,91339.7,91437.1,91179.0,91258.8,426.868],[1731969300000,91258.8,91526.4,91258.6,91509.6,527.904],[1731969600000,91509.6,91538.3,91410.4,91461.1,432.896],[1731969900000,91461.1,91461.2,91234.8,91270.7,259.452],[1731970200000,91270.6,91354.5,91251.4,91315.9,160.482],[1731970500000,91315.8,91315.9,91209.9,91222.7,158.48],[1731970800000,91222.7,91297.2,91130.0,91213.6,480.465],[1731971100000,91213.6,91222.7,90900.0,90900.1,1035.975],[1731971400000,90900.2,91011.4,90763.3,90989.1,1164.816],[1731971700000,90989.2,90999.0,90727.8,90727.8,918.71],[1731972000000,90727.8,90765.0,90500.0,90500.1,1275.484],[1731972300000,90500.2,90537.3,90286.3,90286.3,2023.47],[1731972600000,90286.4,90649.2,90280.0,90612.7,1703.024],[1731972900000,90612.7,90614.9,90494.2,90541.0,1011.957],[1731973200000,90541.1,90740.0,90493.4,90663.9,752.664],[1731973500000,90663.9,90680.2,90444.6,90543.4,1053.04],[1731973800000,90542.8,90599.9,90438.6,90587.7,725.577],[1731974100000,90587.7,90596.7,90500.0,90507.4,286.142],[1731974400000,90507.4,90538.4,90405.6,90423.4,595.809],[1731974700000,90423.4,90697.5,90406.6,90636.3,770.21],[1731975000000,90636.2,90657.6,90538.4,90577.3,355.684],[1731975300000,90577.4,90670.5,90531.2,90662.8,435.818],[1731975600000,90662.8,90718.8,90504.8,90568.2,521.944],[1731975900000,90568.2,90732.0,90561.2,90624.9,980.395],[1731976200000,90624.8,90666.9,90463.3,90666.9,409.701],[1731976500000,90666.8,90878.0,90640.4,90831.8,1088.73],[1731976800000,90831.8,90942.4,90820.2,90932.5,811.591],[1731977100000,90932.4,91000.0,90806.9,90997.7,676.186],[1731977400000,90997.6,91343.4,90960.0,91270.0,1775.852],[1731977700000,91270.0,91289.6,91050.4,91113.9,955.453],[1731978000000,91113.8,91260.0,91054.0,91073.3,798.019],[1731978300000,91073.4,91319.5,91073.3,91124.1,905.973],[1731978600000,91124.1,91150.0,90914.8,90940.8,492.251],[1731978900000,90940.7,91059.4,90917.6,91042.2,375.112],[1731979200000,91042.2,91204.3,91018.7,91051.8,283.991],[1731979500000,91052.0,91075.5,90979.8,91034.8,221.594],[1731979800000,91034.8,91082.8,90994.9,91000.8,141.187],[1731980100000,91000.9,91066.0,90722.8,90874.9,778.795],[1731980400000,90875.0,91082.8,90875.0,91081.3,418.187],[1731980700000,91081.9,91119.1,90880.2,90929.2,503.925],[1731981000000,90929.2,90929.3,90666.0,90890.5,714.955],[1731981300000,90890.5,90921.0,90750.0,90777.9,340.576],[1731981600000,90777.9,91047.3,90766.0,91047.3,493.962],[1731981900000,91047.3,91057.7,90991.8,91019.3,242.341],[1731982200000,91018.1,91049.9,90973.9,91000.0,246.287],[1731982500000,91000.0,91220.4,91000.0,91201.1,658.18],[1731982800000,91201.0,91291.0,91152.9,91235.1,917.649],[1731983100000,91235.1,91310.0,91210.0,91214.1,355.704],[1731983400000,91214.1,91240.4,91058.0,91163.2,474.294],[1731983700000,91163.2,91251.4,91154.4,91227.9,381.121],[1731984000000,91227.8,91357.9,91153.8,91332.3,649.176],[1731984300000,91332.3,91336.7,91251.9,91291.7,257.003],[1731984600000,91291.7,91346.9,91231.8,91291.0,211.584],[1731984900000,91291.0,91318.4,91181.2,91313.8,235.254],[1731985200000,91313.7,91349.1,91266.7,91302.5,268.494],[1731985500000,91302.5,91370.0,91249.4,91367.9,264.798],[1731985800000,91368.0,91387.0,91291.0,91365.4,363.621],[1731986100000,91365.4,91365.5,91230.7,91300.0,279.1],[1731986400000,91300.0,91534.5,91256.4,91453.0,696.439],[1731986700000,91453.1,91634.2,91380.8,91427.1,716.988],[1731987000000,91427.9,91430.0,91345.8,91418.4,268.17],[1731987300000,91418.8,91505.2,91411.4,91450.0,271.023],[1731987600000,91450.0,91450.1,91322.0,91420.4,298.264],[1731987900000,91420.4,91550.0,91420.4,91550.0,259.709],[1731988200000,91550.0,91550.0,91488.6,91489.0,189.179],[1731988500000,91489.1,91530.8,91461.5,91499.9,196.345],[1731988800000,91500.0,91553.7,91426.8,91461.0,290.815],[1731989100000,91461.0,91463.1,91315.3,91357.8,451.54],[1731989400000,91357.8,91409.5,91342.2,91364.0,201.246],[1731989700000,91364.0,91461.5,91350.0,91390.7,770.414],[1731990000000,91390.7,91617.9,91390.7,91566.8,426.433],[1731990300000,91566.8,91789.0,91533.2,91700.0,674.055],[1731990600000,91700.0,91815.7,91695.6,91787.6,669.696],[1731990900000,91787.7,91888.0,91690.8,91692.0,716.129],[1731991200000,91692.0,91718.5,91556.2,91667.8,546.287],[1731991500000,91667.8,91674.5,91461.5,91486.0,443.447],[1731991800000,91486.0,91505.7,91409.7,91482.9,477.422],[1731992100000,91482.9,91612.1,91399.9,91608.2,704.748],[1731992400000,91608.2,91674.6,91485.3,91674.6,309.666],[1731992700000,91674.6,91740.8,91633.5,91671.0,387.827],[1731993000000,91671.0,91700.0,91634.0,91670.7,230.952],[1731993300000,91670.8,91730.9,91553.8,91553.9,366.817],[1731993600000,91553.9,91576.5,91400.0,91422.6,676.942],[1731993900000,91422.7,91454.8,91308.0,91419.9,683.402],[1731994200000,91419.9,91497.0,91292.5,91496.9,365.841],[1731994500000,91496.9,91572.3,91456.1,91567.1,279.724],[1731994800000,91567.0,91568.8,91491.8,91535.3,140.587],[1731995100000,91535.0,91630.0,91514.9,91630.0,209.091],[1731995400000,91630.0,91786.9,91592.6,91779.9,469.292],[1731995700000,91780.0,91974.0,91779.9,91946.0,990.557],[1731996000000,91946.0,91959.8,91721.3,91782.4,933.394],[1731996300000,91783.1,91872.9,91755.0,91855.9,310.165],[1731996600000,91856.0,91856.0,91657.6,91738.5,369.511],[1731996900000,91738.5,91820.0,91692.3,91721.6,310.421],[1731997200000,91721.7,91784.0,91654.5,91775.3,215.632],[1731997500000,91775.2,92062.1,91775.2,91993.3,1109.103],[1731997800000,91993.3,92011.5,91881.7,91970.3,847.748],[1731998100000,91970.3,92001.1,91890.5,91941.3,351.303],[1731998400000,91941.3,91977.0,91852.1,91903.3,274.912],[1731998700000,91903.3,91938.1,91840.3,91899.9,224.932],[1731999000000,91900.0,91982.8,91852.0,91982.8,232.347],[1731999300000,91982.7,92060.5,91982.7,92035.5,494.984],[1731999600000,92035.5,92053.0,91990.1,92009.3,397.356],[1731999900000,92009.2,92123.7,91911.3,91990.8,1104.363],[1732000200000,91990.8,92011.5,91801.0,91808.1,491.992],[1732000500000,91808.2,91879.8,91678.4,91684.3,738.85],[1732000800000,91684.3,91900.0,91680.2,91861.4,669.142],[1732001100000,91861.4,91954.0,91814.9,91900.1,328.086],[1732001400000,91900.0,91966.0,91852.0,91966.0,276.12],[1732001700000,91966.0,92050.0,91881.6,91881.7,523.332],[1732002000000,91881.6,91950.0,91846.1,91846.1,260.211],[1732002300000,91846.2,91900.0,91792.8,91846.5,237.912],[1732002600000,91846.5,91890.0,91749.2,91753.2,278.348],[1732002900000,91753.3,91792.9,91655.2,91696.0,537.304],[1732003200000,91696.1,91765.9,91648.1,91764.1,598.046],[1732003500000,91764.1,91815.3,91724.0,91724.0,349.662],[1732003800000,91724.0,91724.1,91578.1,91615.3,746.183],[1732004100000,91615.4,91743.7,91540.0,91579.9,796.922],[1732004400000,91580.0,91750.0,91566.0,91707.3,305.485],[1732004700000,91707.3,91797.8,91633.5,91706.6,714.061],[1732005000000,91706.7,91809.1,91706.6,91801.5,226.046],[1732005300000,91801.5,91801.5,91550.0,91550.1,307.768],[1732005600000,91550.0,91550.1,91456.0,91546.3,970.546],[1732005900000,91546.3,91700.0,91546.2,91700.0,483.533],[1732006200000,91699.9,91820.0,91673.6,91789.6,539.899],[1732006500000,91789.6,91860.3,91785.2,91850.1,537.551],[1732006800000,91850.0,92029.2,91849.4,92020.7,784.733],[1732007100000,92020.7,92027.8,91900.1,91927.5,518.155],[1732007400000,91927.5,91979.0,91885.0,91885.0,446.453],[1732007700000,91885.0,91923.2,91645.4,91714.5,682.714],[1732008000000,91714.5,91747.3,91500.0,91560.1,1052.429],[1732008300000,91560.0,91624.2,91280.0,91294.0,1421.149],[1732008600000,91294.0,91435.0,91250.0,91403.9,1727.259],[1732008900000,91404.0,91468.4,91358.0,91424.7,535.347],[1732009200000,91424.1,91426.0,91336.0,91366.9,403.885],[1732009500000,91367.0,91467.5,91293.8,91460.1,714.647],[1732009800000,91460.0,91666.4,91411.2,91638.9,721.644],[1732010100000,91638.9,91917.7,91622.0,91770.8,1288.551],[1732010400000,91770.8,91860.0,91750.0,91792.1,389.339],[1732010700000,91792.0,91792.1,91559.8,91694.6,584.153],[1732011000000,91694.6,91695.0,91571.0,91694.9,295.085],[1732011300000,91695.0,92000.0,91686.4,91858.2,1040.987],[1732011600000,91858.3,91899.0,91800.0,91827.9,395.833],[1732011900000,91827.8,91861.9,91805.1,91817.0,243.241],[1732012200000,91817.0,91820.1,91688.7,91691.2,340.134],[1732012500000,91691.3,91786.9,91633.4,91743.8,387.385],[1732012800000,91743.8,91811.2,91709.0,91795.6,270.387],[1732013100000,91795.6,91878.0,91771.4,91838.9,279.411],[1732013400000,91839.0,91890.5,91820.0,91882.2,197.298],[1732013700000,91882.2,91882.3,91794.7,91826.3,207.878],[1732014000000,91826.3,91894.6,91804.7,91834.4,395.385],[1732014300000,91834.4,91939.4,91800.0,91831.2,415.137],[1732014600000,91831.1,91866.9,91739.1,91767.9,215.169],[1732014900000,91768.0,91781.2,91598.2,91684.7,374.149],[1732015200000,91684.7,91800.1,91680.0,91688.6,347.912],[1732015500000,91688.6,91741.2,91591.0,91594.9,402.581],[1732015800000,91595.0,91733.7,91594.9,91641.0,319.268],[1732016100000,91641.1,91742.6,91624.2,91740.1,298.287],[1732016400000,91740.1,91827.4,91717.7,91735.5,231.429],[1732016700000,91735.5,91784.0,91714.9,91743.8,158.598],[1732017000000,91743.9,91777.0,91695.0,91748.1,137.487],[1732017300000,91748.0,91780.1,91714.0,91717.6,140.083],[1732017600000,91717.6,91999.9,91717.6,91994.6,1021.264],[1732017900000,91994.7,92100.0,91913.7,91991.4,1500.806],[1732018200000,91991.7,92121.7,91926.9,92121.6,609.081],[1732018500000,92121.6,92300.0,92068.4,92298.9,2634.47],[1732018800000,92298.9,92345.0,92180.9,92315.0,1619.322],[1732019100000,92314.9,92518.8,92300.0,92454.3,2270.772],[1732019400000,92454.3,92548.0,92225.5,92305.7,2391.27],[1732019700000,92305.7,92461.5,92290.0,92348.0,903.818],[1732020000000,92348.5,92621.0,92320.0,92332.8,1861.124],[1732020300000,92332.8,92389.1,92175.4,92299.4,1228.275],[1732020600000,92299.4,92500.0,92261.8,92400.0,852.219],[1732020900000,92400.1,92550.0,92380.0,92539.9,803.514],[1732021200000,92539.8,92686.0,92472.0,92507.1,2230.25],[1732021500000,92507.0,92795.5,92452.8,92774.6,1724.007],[1732021800000,92774.6,92885.0,92587.1,92764.0,2870.262],[1732022100000,92764.0,92781.5,92415.1,92419.9,1853.079],[1732022400000,92420.0,92548.2,92197.9,92361.0,2052.112],[1732022700000,92361.1,92426.0,92231.5,92245.4,790.992],[1732023000000,92245.5,92252.3,91600.0,91834.2,4933.927],[1732023300000,91834.1,91963.2,91715.2,91942.8,1817.316],[1732023600000,91941.4,91986.8,91461.8,91490.9,3145.214],[1732023900000,91491.0,91729.5,91468.7,91584.1,1798.009],[1732024200000,91584.1,91668.6,91153.9,91217.1,2869.008],[1732024500000,91217.1,91438.9,91071.4,91175.0,2577.542],[1732024800000,91175.0,91432.5,91037.7,91266.3,2326.882],[1732025100000,91266.3,91700.0,91015.6,91598.6,4281.624],[1732025400000,91598.6,91800.0,91467.4,91777.4,2107.544],[1732025700000,91777.4,91879.0,91527.7,91555.4,2021.579],[1732026000000,91555.3,91644.3,91298.0,91409.5,1472.113],[1732026300000,91409.5,91641.3,91380.4,91590.7,1095.066],[1732026600000,91590.6,91822.2,91183.2,91310.7,3130.613],[1732026900000,91310.8,91700.0,91190.1,91627.8,1855.197],[1732027200000,91627.8,92049.5,91508.9,92011.0,2537.487],[1732027500000,92011.0,92410.2,91743.1,92177.6,5988.28],[1732027800000,92177.6,92240.0,91906.7,91988.1,1461.394],[1732028100000,91988.1,92070.0,91788.4,91887.6,1467.215],[1732028400000,91887.6,92124.5,91731.0,92067.9,1126.166],[1732028700000,92068.0,92400.0,91946.6,92222.5,1824.112],[1732029000000,92222.6,92274.7,91933.0,92080.5,1627.036],[1732029300000,92080.5,92086.2,91698.7,91880.1,2257.188],[1732029600000,91880.0,91880.0,91523.2,91800.0,2190.318],[1732029900000,91800.1,91881.6,91535.4,91702.9,1295.793],[1732030200000,91703.0,92389.8,91540.0,92139.8,3334.547],[1732030500000,92139.8,92310.0,92060.7,92163.9,1335.969],[1732030800000,92163.9,92257.4,92069.4,92202.6,774.19],[1732031100000,92202.6,92477.9,92202.6,92462.7,2068.812],[1732031400000,92462.7,92500.0,92196.6,92219.9,1441.951],[1732031700000,92219.9,92499.0,92219.9,92453.3,955.946],[1732032000000,92455.5,92570.4,92322.0,92443.7,1434.687],[1732032300000,92443.7,92501.6,92270.3,92357.5,874.274],[1732032600000,92357.5,92469.3,92300.0,92302.1,621.56],[1732032900000,92302.1,92460.4,92270.3,92359.4,529.056],[1732033200000,92359.5,92499.9,92310.0,92499.9,489.802],[1732033500000,92499.9,92699.9,92480.7,92615.3,1371.237],[1732033800000,92615.4,92683.8,92320.0,92360.5,926.812],[1732034100000,92360.4,92461.5,92105.9,92281.5,1298.139],[1732034400000,92281.4,92449.7,92278.4,92365.1,507.602],[1732034700000,92365.3,92414.2,92256.6,92414.1,359.905],[1732035000000,92414.1,92644.6,92360.0,92502.8,1415.645],[1732035300000,92502.8,92660.0,92483.7,92612.3,652.543],[1732035600000,92612.3,92612.4,92481.2,92569.7,690.949],[1732035900000,92569.6,92962.2,92562.4,92946.2,2543.944],[1732036200000,92946.2,92999.9,92601.6,92794.4,2191.004],[1732036500000,92794.4,92879.6,92605.0,92640.7,850.47],[1732036800000,92640.7,92692.3,92304.7,92656.0,1481.098],[1732037100000,92656.4,93020.9,92651.7,92892.7,1719.389],[1732037400000,92892.7,93166.0,92769.2,93155.8,2549.551],[1732037700000,93155.7,93333.9,93053.2,93215.1,3639.043],[1732038000000,93217.6,93240.0,92781.3,92799.9,2370.746],[1732038300000,92800.0,92874.0,92462.8,92735.9,2608.227],[1732038600000,92736.0,92846.1,92549.2,92575.1,1080.735],[1732038900000,92575.1,92927.5,92569.6,92904.0,1119.213],[1732039200000,92904.1,92938.0,92763.6,92841.3,700.027],[1732039500000,92841.2,93112.2,92832.1,93104.0,1645.491],[1732039800000,93104.0,93350.0,93104.0,93347.9,1887.548],[1732040100000,93347.9,93630.5,92938.9,93164.5,6734.587],[1732040400000,93164.5,93300.0,92981.5,93114.3,1667.246],[1732040700000,93114.2,93797.2,93082.3,93731.2,3870.54],[1732041000000,93731.3,93799.9,93552.5,93680.3,2128.272],[1732041300000,93680.3,93846.1,93593.0,93775.5,1828.581],[1732041600000,93775.4,93800.0,93400.0,93701.1,1886.262],[1732041900000,93701.1,93935.9,93504.0,93584.1,3252.052],[1732042200000,93584.2,93892.5,93541.4,93774.0,2515.695],[1732042500000,93773.9,93901.3,93614.6,93692.3,1374.322],[1732042800000,93692.3,93767.0,93162.3,93297.5,3059.381],[1732043100000,93298.3,93565.0,93174.3,93491.2,1323.094],[1732043400000,93491.3,93985.9,93491.3,93926.7,2899.291],[1732043700000,93926.7,93939.0,93692.3,93818.9,1273.637],[1732044000000,93818.8,93863.9,93560.0,93657.2,979.621],[1732044300000,93657.1,93794.3,93558.2,93660.0,605.886],[1732044600000,93659.9,93750.0,93455.2,93466.3,828.265],[1732044900000,93466.3,93636.2,93346.5,93636.2,1528.366],[1732045200000,93636.2,93787.9,93594.6,93605.2,717.636],[1732045500000,93605.3,93643.1,93337.2,93369.8,696.669],[1732045800000,93369.8,93520.0,93333.0,93338.0,1045.777],[1732046100000,93338.0,93409.2,93107.9,93271.4,1459.733],[1732046400000,93271.6,93353.0,93115.3,93340.1,1303.054],[1732046700000,93340.0,93477.4,93310.6,93463.2,819.125],[1732047000000,93463.2,93633.1,93463.2,93570.4,776.201],[1732047300000,93570.4,93600.0,93428.1,93506.3,875.064],[1732047600000,93506.4,93540.0,93000.1,93057.7,1885.335],[1732047900000,93057.7,93175.9,92900.1,93168.6,1826.258],[1732048200000,93168.6,93402.8,92958.2,93088.1,1551.96],[1732048500000,93088.0,93168.6,92908.1,92922.4,800.631],[1732048800000,92921.4,93036.0,92800.0,93022.3,1128.688],[1732049100000,93020.4,93064.0,92667.0,92745.5,1718.375],[1732049400000,92745.6,92767.6,92245.0,92303.2,4181.046],[1732049700000,92303.2,92612.8,92202.9,92498.0,2459.265],[1732050000000,92498.0,92742.6,92477.8,92726.3,777.776],[1732050300000,92726.2,92790.0,92244.2,92291.3,1755.586],[1732050600000,92291.2,92360.0,92150.0,92253.6,1398.71],[1732050900000,92253.7,92395.2,92045.1,92156.8,1470.003],[1732051200000,92156.7,92156.8,91846.1,91950.0,2490.79],[1732051500000,91950.0,92318.1,91920.5,92241.1,1225.706],[1732051800000,92241.1,92499.3,92141.1,92203.6,1206.092],[1732052100000,92203.5,92391.5,91960.1,91986.9,1697.23],[1732052400000,91987.0,92165.6,91949.3,92135.1,1016.621],[1732052700000,92135.1,92335.2,92059.7,92300.0,916.086],[1732053000000,92300.0,92460.0,92290.4,92388.0,794.93],[1732053300000,92388.1,92465.9,92229.6,92239.1,714.686],[1732053600000,92239.0,92435.7,92229.0,92293.2,396.619],[1732053900000,92293.2,92344.5,92251.7,92291.3,320.372],[1732054200000,92291.4,92476.3,92271.8,92395.1,601.842],[1732054500000,92395.0,92461.5,92180.5,92180.5,969.59],[1732054800000,92180.5,92223.1,91938.0,92013.7,1101.734],[1732055100000,92013.8,92133.0,91931.6,91967.4,746.769],[1732055400000,91967.4,91967.5,91499.9,91732.8,3912.86],[1732055700000,91732.8,91770.9,91334.4,91608.4,2569.485],[1732056000000,91608.4,91746.7,91453.0,91746.7,696.801],[1732056300000,91746.7,91857.8,91656.3,91806.8,622.254],[1732056600000,91806.8,91832.0,91583.2,91732.6,646.339],[1732056900000,91732.6,91881.6,91724.3,91857.9,559.668],[1732057200000,91857.9,91857.9,91616.8,91766.1,854.217],[1732057500000,91766.1,91833.3,91673.4,91816.1,426.916],[1732057800000,91816.1,91816.1,91660.8,91779.6,498.72],[1732058100000,91779.7,92094.6,91710.9,92074.9,1419.769],[1732058400000,92075.0,92129.8,92019.4,92053.9,745.69],[1732058700000,92054.0,92124.0,91926.1,92073.6,609.353],[1732059000000,92073.6,92157.7,92014.9,92153.7,569.654],[1732059300000,92153.7,92280.0,92130.6,92253.1,594.32],[1732059600000,92253.0,92299.2,92156.8,92259.4,513.928],[1732059900000,92259.4,92259.4,92163.0,92191.6,306.401],[1732060200000,92191.5,92200.0,92128.9,92128.9,294.359],[1732060500000,92128.9,92352.5,92117.8,92335.9,710.563],[1732060800000,92335.9,92359.7,92184.0,92238.8,858.899],[1732061100000,92238.8,92424.5,92198.1,92412.8,633.719],[1732061400000,92412.8,92459.2,92201.1,92202.5,820.671],[1732061700000,92202.6,92285.3,92130.1,92140.6,455.539],[1732062000000,92140.6,92222.1,92099.3,92193.6,283.941],[1732062300000,92193.6,92221.4,92058.0,92073.4,365.443],[1732062600000,92073.5,92214.1,92016.9,92119.4,489.165],[1732062900000,92119.5,92307.6,92085.0,92300.0,409.032],[1732063200000,92299.9,92367.0,92263.3,92263.3,396.77],[1732063500000,92263.3,92306.0,92156.8,92164.4,432.493],[1732063800000,92164.4,92239.5,92150.1,92178.3,182.042],[1732064100000,92178.4,92202.6,92070.3,92070.3,236.08],[1732064400000,92070.4,92292.0,92035.5,92275.2,337.523],[1732064700000,92275.3,92275.3,92158.7,92190.0,302.702],[1732065000000,92190.0,92190.1,92073.2,92100.3,224.376],[1732065300000,92100.4,92112.1,91906.2,91966.2,624.797],[1732065600000,91966.1,92024.6,91800.0,91843.1,782.692],[1732065900000,91843.1,92004.1,91750.9,91903.4,1034.067],[1732066200000,91903.5,92050.0,91802.2,92041.4,459.94],[1732066500000,92041.3,92150.0,91972.7,92133.3,444.436],[1732066800000,92133.3,92133.3,91833.8,91848.1,417.218],[1732067100000,91848.0,91953.8,91730.7,91829.9,679.388],[1732067400000,91829.9,92046.2,91826.5,91861.7,666.607],[1732067700000,91861.7,92007.5,91861.7,91993.6,1238.521],[1732068000000,91993.5,91993.6,91800.0,91880.1,634.971],[1732068300000,91880.1,91884.9,91651.0,91755.0,913.606],[1732068600000,91754.9,91769.2,91605.9,91737.7,649.096],[1732068900000,91737.7,91880.3,91630.0,91880.3,674.694],[1732069200000,91880.2,91955.5,91811.4,91933.8,349.281],[1732069500000,91933.8,92068.5,91914.4,91990.6,483.552],[1732069800000,91990.6,91999.9,91709.9,91800.0,691.043],[1732070100000,91800.0,91940.1,91708.3,91810.5,495.6],[1732070400000,91810.5,91995.4,91797.6,91944.6,575.692],[1732070700000,91944.6,92000.0,91917.1,91974.0,257.015],[1732071000000,91974.1,91974.1,91782.0,91786.9,260.321],[1732071300000,91787.0,91863.8,91746.9,91786.8,324.829],[1732071600000,91787.0,91837.2,91500.0,91509.8,1439.38],[1732071900000,91509.8,91668.6,91500.0,91664.6,659.549],[1732072200000,91664.9,91819.0,91570.3,91700.2,624.212],[1732072500000,91700.1,91773.6,91600.0,91603.7,472.917],[1732072800000,91603.8,91717.9,91582.4,91658.0,643.716],[1732073100000,91658.0,91777.7,91624.4,91777.6,225.253],[1732073400000,91777.7,91927.8,91728.7,91733.3,622.159],[1732073700000,91733.4,91850.5,91733.4,91833.0,364.761],[1732074000000,91833.0,92053.9,91784.0,92010.0,866.702],[1732074300000,92010.0,92106.5,91967.7,92106.5,576.729],[1732074600000,92106.5,92106.5,92000.0,92025.8,395.373],[1732074900000,92025.8,92102.3,91970.0,92072.1,444.917],[1732075200000,92072.0,92072.1,91960.0,91972.0,338.814],[1732075500000,91972.0,92021.1,91898.6,91950.0,316.909],[1732075800000,91950.0,92100.0,91882.4,92100.0,329.419],[1732076100000,92099.9,92153.8,91988.0,92146.4,426.676],[1732076400000,92146.3,92261.2,92142.1,92225.8,556.702],[1732076700000,92225.9,92225.9,92156.8,92170.1,316.704],[1732077000000,92170.0,92213.2,92063.9,92132.0,422.912],[1732077300000,92132.0,92222.2,92126.5,92222.1,324.884],[1732077600000,92222.1,92295.0,92216.0,92274.9,406.155],[1732077900000,92274.8,92295.0,92223.0,92225.0,238.25],[1732078200000,92225.1,92225.1,92160.8,92166.5,475.936],[1732078500000,92166.5,92243.0,92128.6,92139.0,256.783],[1732078800000,92139.0,92183.6,91980.0,92017.2,408.354],[1732079100000,92017.4,92080.0,92000.1,92079.3,236.575],[1732079400000,92079.2,92110.8,92045.7,92081.0,183.001],[1732079700000,92081.0,92170.3,92022.3,92161.8,280.412],[1732080000000,92161.8,92360.0,92161.8,92342.2,638.351],[1732080300000,92342.2,92508.8,92331.5,92447.1,1003.71],[1732080600000,92447.1,92581.6,92374.9,92414.0,1001.846],[1732080900000,92413.9,92443.8,92333.0,92337.6,371.543],[1732081200000,92337.7,92369.8,92271.3,92329.9,311.821],[1732081500000,92329.9,92470.0,92280.0,92469.9,324.817],[1732081800000,92469.9,92549.0,92461.3,92476.4,491.862],[1732082100000,92476.4,92550.0,92466.0,92549.0,357.103],[1732082400000,92549.0,92634.4,92488.0,92633.3,586.728],[1732082700000,92633.2,92687.2,92568.0,92568.0,606.667],[1732083000000,92568.0,92635.1,92520.7,92523.4,487.213],[1732083300000,92523.5,92555.0,92470.0,92534.9,288.773],[1732083600000,92534.8,92669.3,92526.0,92639.8,270.894],[1732083900000,92639.7,92674.9,92556.6,92590.4,420.164],[1732084200000,92590.4,92666.6,92498.9,92510.1,431.771],[1732084500000,92510.1,92656.2,92479.3,92539.1,781.175],[1732084800000,92539.1,92582.7,92416.6,92453.7,395.797],[1732085100000,92453.7,92500.0,92413.7,92448.5,274.223],[1732085400000,92448.5,92507.9,92436.2,92499.5,143.921],[1732085700000,92499.6,92508.8,92379.0,92400.8,300.782],[1732086000000,92400.8,92420.0,92326.7,92378.1,321.567],[1732086300000,92378.1,92489.9,92350.3,92460.1,332.733],[1732086600000,92460.1,92620.0,92460.0,92600.0,361.464],[1732086900000,92600.1,92809.9,92564.6,92780.5,844.717],[1732087200000,92780.5,92834.9,92665.9,92730.4,1413.504],[1732087500000,92730.4,92747.3,92636.1,92697.3,384.672],[1732087800000,92697.2,92769.2,92661.5,92708.1,269.888],[1732088100000,92708.2,92808.6,92694.0,92779.5,387.069],[1732088400000,92779.4,92789.7,92685.2,92736.8,384.317],[1732088700000,92736.8,92777.7,92696.4,92718.8,309.923],[1732089000000,92718.9,92838.0,92718.8,92800.0,534.629],[1732089300000,92800.0,92866.6,92782.1,92856.6,578.969],[1732089600000,92856.6,92895.0,92730.2,92840.1,747.9],[1732089900000,92840.1,92974.9,92830.8,92974.9,828.302],[1732090200000,92974.9,93031.3,92870.4,92973.7,1059.555],[1732090500000,92973.7,93112.5,92963.5,93026.9,1103.75],[1732090800000,93026.9,93092.3,92885.4,92913.3,998.768],[1732091100000,92913.4,93026.5,92854.7,93026.4,593.61],[1732091400000,93026.4,93070.4,92982.2,93058.4,319.805],[1732091700000,93058.4,93169.9,93058.4,93161.5,683.27],[1732092000000,93161.4,93222.0,93124.1,93208.1,819.526],[1732092300000,93208.1,93290.0,93120.5,93275.0,1216.569],[1732092600000,93274.9,93345.7,93211.3,93299.8,934.308],[1732092900000,93299.8,93368.4,93159.7,93212.9,1079.95],[1732093200000,93212.9,93381.6,93162.4,93199.9,856.69],[1732093500000,93199.9,93219.7,93162.8,93199.9,509.539],[1732093800000,93200.0,93500.0,93199.9,93488.4,1690.209],[1732094100000,93488.5,93554.8,93432.0,93517.0,988.748],[1732094400000,93517.0,93712.5,93351.0,93365.5,2324.171],[1732094700000,93365.6,93450.0,93307.0,93307.0,1345.943],[1732095000000,93306.9,93353.4,93062.1,93113.0,1578.354],[1732095300000,93113.0,93278.1,93110.2,93204.7,786.286],[1732095600000,93204.7,93275.0,93116.0,93235.9,550.228],[1732095900000,93236.0,93308.0,93227.7,93230.7,445.083],[1732096200000,93230.7,93266.0,92990.1,93000.0,794.262],[1732096500000,93000.1,93147.4,92982.2,93112.7,1205.761],[1732096800000,93112.6,93170.4,93036.4,93153.1,638.809],[1732097100000,93153.1,93339.1,93153.1,93294.0,701.86],[1732097400000,93293.9,93328.6,93236.0,93254.6,385.153],[1732097700000,93254.6,93486.0,93246.8,93456.2,798.859],[1732098000000,93456.2,93469.0,93381.6,93455.2,578.805],[1732098300000,93455.2,93485.7,93369.9,93369.9,399.083],[1732098600000,93369.9,93455.6,93257.3,93368.0,510.362],[1732098900000,93367.9,93427.4,93337.2,93410.1,229.756],[1732099200000,93410.0,93538.4,93391.0,93538.4,784.678],[1732099500000,93538.3,93560.1,93416.4,93421.1,453.698],[1732099800000,93421.1,93450.2,93345.3,93375.1,431.362],[1732100100000,93375.1,93378.7,93291.6,93310.5,409.637],[1732100400000,93310.6,93342.4,93128.3,93162.0,908.266],[1732100700000,93162.0,93226.6,93113.3,93180.1,620.894],[1732101000000,93180.0,93265.2,92831.7,92837.1,1720.993],[1732101300000,92837.0,93098.1,92835.7,93048.6,1202.438],[1732101600000,93046.7,93299.9,93040.0,93209.9,675.245],[1732101900000,93209.9,93263.0,93123.7,93233.2,514.216],[1732102200000,93233.2,93337.4,93160.7,93225.8,611.021],[1732102500000,93225.8,93255.5,93105.4,93212.7,391.569],[1732102800000,93212.7,93307.6,93208.0,93307.6,191.826],[1732103100000,93307.6,93550.5,93260.3,93496.9,1410.738],[1732103400000,93496.8,93660.0,93479.1,93563.5,1428.66],[1732103700000,93563.5,93614.3,93475.2,93485.1,648.366],[1732104000000,93485.2,93647.5,93428.3,93443.0,979.947],[1732104300000,93443.0,93585.7,93355.0,93400.0,614.531],[1732104600000,93400.0,93675.0,93328.6,93640.0,931.449],[1732104900000,93640.0,93642.0,93501.4,93569.9,937.656],[1732105200000,93570.0,93617.2,93478.7,93604.1,561.489],[1732105500000,93604.1,93766.0,93581.9,93661.7,1358.825],[1732105800000,93661.7,93780.0,93492.1,93577.2,1537.869],[1732106100000,93577.3,93722.3,93568.0,93708.7,1130.831],[1732106400000,93708.7,93730.0,93514.8,93534.3,524.262],[1732106700000,93534.3,93534.3,93431.3,93451.5,636.988],[1732107000000,93451.6,93714.7,93368.0,93689.9,1168.449],[1732107300000,93689.8,93752.9,93555.7,93562.9,982.114],[1732107600000,93563.0,93845.7,93562.9,93629.9,1556.962],[1732107900000,93629.9,93788.0,93629.9,93762.8,567.462],[1732108200000,93762.9,93981.0,93759.0,93951.3,2889.124],[1732108500000,93951.3,94400.0,93888.3,94226.7,7455.493],[1732108800000,94226.7,94376.6,94048.5,94193.2,3179.924],[1732109100000,94193.2,94325.3,94047.0,94301.1,1942.767],[1732109400000,94301.0,94512.6,94239.6,94473.8,4333.904],[1732109700000,94473.7,94477.7,94181.9,94217.1,1911.217],[1732110000000,94217.1,94320.0,94075.0,94246.8,1444.634],[1732110300000,94246.8,94589.2,94236.8,94542.0,1915.957],[1732110600000,94540.8,94657.5,94488.8,94540.0,2317.009],[1732110900000,94540.1,94549.8,94410.1,94420.0,897.935],[1732111200000,94420.0,94524.9,94245.5,94409.1,1672.998],[1732111500000,94409.0,94633.1,94290.8,94476.9,1411.839],[1732111800000,94476.9,94588.5,94288.9,94369.8,1441.782],[1732112100000,94369.8,94477.2,94166.0,94289.3,2048.092],[1732112400000,94289.4,94341.0,94100.5,94248.0,1941.353],[1732112700000,94248.1,94600.7,94200.8,94500.0,1894.929],[1732113000000,94500.1,94799.9,94380.4,94649.3,4208.469],[1732113300000,94649.3,94692.3,94051.6,94066.7,5264.521],[1732113600000,94066.8,94324.3,93825.7,94234.1,4145.182],[1732113900000,94234.1,94730.1,94100.7,94615.5,3848.462],[1732114200000,94615.6,94849.0,94383.1,94383.1,3314.988],[1732114500000,94383.2,94710.7,94267.6,94640.1,1889.428],[1732114800000,94640.1,94768.7,94500.0,94633.2,2149.261],[1732115100000,94633.2,94653.2,94177.1,94200.0,3177.591],[1732115400000,94200.1,94566.6,94073.0,94329.8,2687.742],[1732115700000,94329.9,94550.0,94221.2,94432.3,1303.969],[1732116000000,94432.3,94508.4,94236.3,94478.5,1119.834],[1732116300000,94478.6,94683.0,94445.7,94564.3,1967.477],[1732116600000,94563.8,94788.0,94540.0,94744.2,2323.629],[1732116900000,94744.2,94849.0,94608.0,94801.7,2203.087],[1732117200000,94801.7,94820.1,94479.4,94717.3,1677.178],[1732117500000,94717.4,94810.6,94620.0,94641.1,1060.34],[1732117800000,94641.0,94769.0,94595.8,94737.7,647.357],[1732118100000,94737.7,94766.4,94629.7,94737.6,1091.076],[1732118400000,94737.6,94840.0,94634.1,94795.2,1827.689],[1732118700000,94795.2,94840.0,94381.5,94564.4,2568.504],[1732119000000,94564.4,94564.4,94158.0,94342.5,3803.355],[1732119300000,94342.4,94366.8,93950.0,94267.7,3534.821],[1732119600000,94267.6,94329.6,93757.2,93800.1,3070.241],[1732119900000,93800.0,93948.1,93525.8,93580.4,3695.319],[1732120200000,93580.4,93800.0,93313.4,93742.3,5138.792],[1732120500000,93742.3,93899.8,93461.6,93711.8,2577.16],[1732120800000,93711.8,93736.0,93452.5,93644.0,1055.563],[1732121100000,93644.0,93735.7,93480.2,93634.1,1190.59],[1732121400000,93634.2,94082.1,93590.1,94013.4,2565.019],[1732121700000,94013.7,94128.1,93890.0,94048.1,1329.747],[1732122000000,94048.2,94360.0,94016.3,94338.1,2640.017],[1732122300000,94338.1,94350.0,94100.0,94200.9,1665.184],[1732122600000,94201.0,94307.6,93831.0,93987.9,1857.458],[1732122900000,93987.9,94141.7,93756.0,93881.8,898.633],[1732123200000,93881.7,93881.8,93601.0,93636.1,1760.823],[1732123500000,93636.1,94054.0,93628.5,94053.9,1423.71],[1732123800000,94053.9,94126.4,93772.0,93845.4,976.05],[1732124100000,93845.4,94189.7,93820.8,94117.6,920.066],[1732124400000,94117.5,94218.9,93982.2,94181.8,755.896],[1732124700000,94181.8,94271.3,94018.3,94159.7,1246.985],[1732125000000,94159.7,94278.8,94112.0,94135.6,539.487],[1732125300000,94135.5,94280.0,93903.6,93903.6,693.188],[1732125600000,93903.6,94075.7,93799.4,94075.7,1781.542],[1732125900000,94075.6,94307.6,94041.4,94176.6,1145.026],[1732126200000,94176.5,94250.0,94121.5,94178.0,511.518],[1732126500000,94178.1,94242.1,93870.5,93870.5,793.621],[1732126800000,93870.6,93884.0,93566.0,93857.7,2215.543],[1732127100000,93857.6,94006.2,93821.4,93921.3,1070.547],[1732127400000,93921.4,94283.5,93552.0,94067.8,2908.638],[1732127700000,94067.9,94182.6,93333.0,93507.4,3683.636],[1732128000000,93507.4,93584.5,93333.0,93386.0,1411.851],[1732128300000,93386.1,93472.0,93093.3,93449.9,3714.375],[1732128600000,93449.9,93692.3,93287.0,93671.2,1312.372],[1732128900000,93671.1,93756.0,93550.2,93671.6,1123.857],[1732129200000,93671.5,93820.0,93562.1,93785.7,884.182],[1732129500000,93785.6,93835.0,93402.2,93431.8,987.523],[1732129800000,93431.8,93681.3,93400.5,93582.1,519.311],[1732130100000,93582.2,93698.7,93358.0,93360.0,681.465],[1732130400000,93360.0,93440.5,93230.7,93230.8,828.767],[1732130700000,93230.7,93444.4,93230.7,93380.5,654.682],[1732131000000,93380.6,93624.8,93363.9,93616.5,530.352],[1732131300000,93616.4,93735.1,93572.2,93702.2,754.674],[1732131600000,93702.3,93820.0,93674.2,93800.0,781.667],[1732131900000,93799.9,93935.5,93704.8,93890.9,613.445],[1732132200000,93892.0,93978.0,93710.9,93947.3,1022.353],[1732132500000,93949.2,94000.0,93854.4,93999.9,637.811],[1732132800000,93999.9,94099.0,93893.6,94099.0,789.08],[1732133100000,94098.9,94255.0,94000.0,94026.6,1393.209],[1732133400000,94026.6,94088.0,93807.9,93917.6,803.572],[1732133700000,93917.6,94095.3,93825.3,94063.5,499.749],[1732134000000,94063.4,94138.5,93926.2,94130.6,537.103],[1732134300000,94130.7,94243.6,94126.6,94184.1,850.565],[1732134600000,94184.0,94332.8,94174.5,94297.8,827.605],[1732134900000,94297.7,94615.1,94248.9,94563.9,2620.437],[1732135200000,94563.9,94626.8,94400.0,94480.3,1221.585],[1732135500000,94480.2,94531.0,94320.5,94342.6,634.533],[1732135800000,94342.6,94394.0,94200.0,94233.7,809.614],[1732136100000,94233.7,94317.8,94070.0,94256.7,965.687],[1732136400000,94256.1,94395.9,94204.6,94238.0,385.679],[1732136700000,94238.0,94238.1,94065.0,94131.2,470.018],[1732137000000,94131.1,94141.5,93997.2,94070.5,684.46],[1732137300000,94070.4,94307.6,94070.4,94219.9,721.698],[1732137600000,94219.9,94359.4,93888.0,94260.1,1415.244],[1732137900000,94260.0,94302.0,94140.8,94140.8,447.067],[1732138200000,94140.8,94385.0,94140.8,94370.6,425.199],[1732138500000,94370.5,94493.7,94370.0,94402.1,626.245],[1732138800000,94402.1,94500.0,94337.2,94488.9,487.037],[1732139100000,94488.8,94494.6,94364.1,94406.9,369.069],[1732139400000,94406.9,94427.5,94314.6,94338.8,217.329],[1732139700000,94338.8,94416.6,94338.4,94354.8,192.666],[1732140000000,94354.8,94396.4,94307.6,94373.0,249.347],[1732140300000,94373.1,94431.9,94310.0,94338.6,235.152],[1732140600000,94338.6,94404.0,94310.0,94342.9,202.763],[1732140900000,94342.9,94497.0,94260.9,94315.7,787.916],[1732141200000,94315.7,94366.8,94306.3,94319.9,143.029],[1732141500000,94319.9,94334.5,94058.2,94159.6,626.29],[1732141800000,94158.9,94159.7,93980.0,94116.2,1142.2],[1732142100000,94116.3,94209.8,93982.2,94112.9,440.037],[1732142400000,94112.8,94112.9,93915.4,94067.4,478.353],[1732142700000,94067.3,94136.5,93936.9,94136.5,241.152],[1732143000000,94136.5,94193.1,94089.4,94150.5,178.295],[1732143300000,94150.5,94195.6,94118.9,94146.1,114.916],[1732143600000,94146.0,94200.0,94011.8,94161.0,515.144],[1732143900000,94160.9,94163.8,94066.3,94092.9,226.873],[1732144200000,94093.0,94125.8,93970.5,94041.4,276.959],[1732144500000,94041.5,94069.3,93872.7,93877.5,482.423],[1732144800000,93877.5,93923.6,93750.3,93867.4,741.156],[1732145100000,93867.4,93982.1,93867.3,93957.6,317.94],[1732145400000,93957.6,94000.0,93868.2,93914.2,230.648],[1732145700000,93914.3,94088.0,93853.1,94063.9,308.201],[1732146000000,94063.9,94148.1,94063.8,94099.9,262.164],[1732146300000,94100.0,94170.0,94041.4,94102.0,269.024],[1732146600000,94102.1,94162.4,94000.0,94162.4,281.497],[1732146900000,94162.3,94288.0,94112.7,94288.0,668.452],[1732147200000,94288.0,94310.8,94200.0,94252.9,531.599],[1732147500000,94252.9,94298.6,94200.0,94277.2,581.198],[1732147800000,94277.2,94392.9,94262.7,94392.9,781.385],[1732148100000,94392.8,94450.0,94337.8,94364.6,523.652],[1732148400000,94364.7,94627.2,94364.6,94569.2,1065.314],[1732148700000,94569.2,94900.0,94569.2,94840.7,3132.969],[1732149000000,94840.8,94840.8,94583.3,94780.9,2216.258],[1732149300000,94780.9,94836.6,94715.8,94820.1,1200.097],[1732149600000,94820.0,94940.0,94800.0,94866.6,1464.357],[1732149900000,94866.6,94933.3,94777.0,94863.5,1007.367],[1732150200000,94863.5,94895.1,94764.9,94790.0,436.673],[1732150500000,94790.0,94790.0,94650.0,94708.0,642.005],[1732150800000,94708.0,94773.6,94614.8,94662.3,505.427],[1732151100000,94662.3,94880.0,94650.6,94802.4,504.644],[1732151400000,94802.4,94888.0,94572.9,94850.0,764.232],[1732151700000,94849.9,94888.0,94800.0,94848.6,488.92],[1732152000000,94848.6,95000.0,94790.9,94817.9,2626.119],[1732152300000,94817.9,94902.4,94688.0,94892.7,752.103],[1732152600000,94892.7,94915.3,94733.7,94788.9,321.743],[1732152900000,94790.8,94807.1,94661.8,94680.0,537.728],[1732153200000,94680.0,94870.6,94680.0,94820.0,568.027],[1732153500000,94820.0,94880.0,94753.7,94811.7,266.904],[1732153800000,94811.6,94836.2,94680.0,94700.0,495.546],[1732154100000,94700.0,94731.8,94633.1,94688.3,441.721],[1732154400000,94688.3,94750.0,94461.5,94552.0,1107.622],[1732154700000,94552.0,94552.1,94380.7,94446.3,1040.755],[1732155000000,94446.4,94644.8,94420.1,94644.8,563.37],[1732155300000,94644.7,94698.4,94420.5,94563.3,824.963],[1732155600000,94563.3,94665.0,94414.2,94426.5,502.243],[1732155900000,94426.6,94437.8,94106.1,94185.0,2011.465],[1732156200000,94185.0,94352.6,94101.7,94101.7,1242.68],[1732156500000,94101.8,94201.1,94008.7,94160.1,1312.9],[1732156800000,94160.1,94207.1,94050.2,94098.4,802.846],[1732157100000,94098.5,94388.0,94089.4,94363.9,745.533],[1732157400000,94363.9,94366.0,94280.0,94325.3,363.227],[1732157700000,94325.3,94385.0,94300.0,94384.9,357.944],[1732158000000,94384.9,94625.9,94363.7,94623.2,947.697],[1732158300000,94623.1,94925.5,94584.0,94831.4,2166.215],[1732158600000,94831.4,94888.0,94721.8,94868.2,919.927],[1732158900000,94868.2,94930.8,94804.6,94899.4,1122.007],[1732159200000,94899.4,94968.0,94841.7,94967.9,582.18],[1732159500000,94967.9,95750.0,94960.0,95716.0,10237.201],[1732159800000,95716.1,95725.0,95450.0,95686.5,2499.061],[1732160100000,95686.4,95991.4,95514.0,95640.0,4614.405],[1732160400000,95639.9,95827.8,95508.0,95600.0,1362.18],[1732160700000,95600.0,95800.0,95597.3,95783.8,1444.775],[1732161000000,95783.9,95948.8,95751.4,95880.8,1486.183],[1732161300000,95880.7,95930.0,95761.1,95790.2,1027.081],[1732161600000,95790.1,96613.7,95790.1,96421.1,6476.75],[1732161900000,96422.6,96677.4,96298.8,96573.7,5745.018],[1732162200000,96573.6,97000.0,96573.6,96944.7,4949.601],[1732162500000,96944.6,97000.0,96553.2,96633.0,3155.951],[1732162800000,96634.6,96700.0,96500.0,96619.9,1410.273],[1732163100000,96620.0,96620.0,96440.6,96450.0,1563.983],[1732163400000,96450.1,96456.4,96250.0,96277.0,1983.46],[1732163700000,96277.1,96593.5,96250.6,96593.5,1316.122],[1732164000000,96593.4,96792.7,96577.5,96700.1,1550.106],[1732164300000,96700.1,96900.0,96541.5,96780.4,1693.028],[1732164600000,96780.5,96980.0,96780.4,96907.8,1560.017],[1732164900000,96907.8,97839.0,96892.1,97591.2,9555.293],[1732165200000,97591.2,97591.2,97204.5,97337.2,2828.708],[1732165500000,97337.2,97654.2,97330.0,97402.7,1369.486],[1732165800000,97402.7,97570.8,97402.3,97408.3,1207.36],[1732166100000,97408.3,97755.0,97408.3,97704.0,1917.094],[1732166400000,97703.9,97704.0,97316.9,97611.5,2063.201],[1732166700000,97611.5,97686.3,97472.5,97671.8,970.621],[1732167000000,97671.7,97899.9,97600.0,97782.1,3010.629],[1732167300000,97782.1,97863.9,97415.6,97528.4,1946.778],[1732167600000,97520.0,97680.0,97435.0,97572.6,826.492],[1732167900000,97572.7,97600.0,97252.2,97252.2,1709.717],[1732168200000,97252.2,97361.5,96720.1,97078.9,4207.8],[1732168500000,97078.8,97400.0,96976.3,97343.0,1854.25],[1732168800000,97343.1,97414.0,96976.3,97161.7,1502.256],[1732169100000,97161.8,97248.9,97039.0,97126.4,652.448],[1732169400000,97126.4,97266.0,97100.0,97174.7,562.562],[1732169700000,97174.7,97194.9,96779.9,96947.2,1489.054],[1732170000000,96947.2,97331.3,96786.1,97310.0,1618.96],[1732170300000,97310.0,97430.8,97112.2,97117.4,855.729],[1732170600000,97117.4,97407.6,97109.0,97331.5,804.266],[1732170900000,97331.4,97414.2,97175.8,97305.9,570.082],[1732171200000,97305.8,97443.0,97305.8,97394.7,683.628],[1732171500000,97394.8,97396.9,97087.5,97145.5,1185.574],[1732171800000,97145.5,97250.0,97122.7,97218.4,362.345],[1732172100000,97218.5,97235.6,96958.0,97041.4,780.06],[1732172400000,97041.5,97088.4,96950.0,97014.6,677.745],[1732172700000,97014.5,97183.0,96969.0,97142.9,788.77],[1732173000000,97143.0,97167.1,97053.2,97141.0,342.36],[1732173300000,97141.0,97235.5,97109.0,97224.4,718.7],[1732173600000,97224.3,97404.3,97224.3,97377.8,1120.865],[1732173900000,97377.8,97393.6,97055.2,97144.0,786.501],[1732174200000,97144.0,97400.0,97144.0,97253.9,538.646],[1732174500000,97254.0,97300.0,97156.8,97163.4,439.195],[1732174800000,97163.4,97163.5,97050.1,97073.7,584.002],[1732175100000,97073.7,97124.5,97048.2,97061.6,478.56],[1732175400000,97061.6,97092.4,96930.7,97081.2,956.696],[1732175700000,97081.3,97081.3,96940.0,96950.0,529.005],[1732176000000,96950.0,97189.3,96950.0,96968.1,848.969],[1732176300000,96968.0,97024.9,96868.9,97021.6,814.09],[1732176600000,97021.6,97107.8,96950.9,96986.9,417.825],[1732176900000,96986.8,97070.0,96952.8,97070.0,391.1],[1732177200000,97070.0,97154.9,96960.3,96961.7,565.897],[1732177500000,96961.7,96995.7,96837.9,96910.3,709.925],[1732177800000,96910.3,96970.0,96809.1,96944.1,495.247],[1732178100000,96944.2,96950.3,96757.6,96779.2,741.005],[1732178400000,96779.3,96844.0,96770.0,96821.6,436.616],[1732178700000,96821.7,97042.7,96791.3,96990.1,745.701],[1732179000000,96990.0,97090.0,96942.2,97050.8,646.391],[1732179300000,97050.7,97152.0,97039.0,97132.9,448.787],[1732179600000,97132.8,97279.9,97055.2,97241.5,868.58],[1732179900000,97241.4,97467.3,97241.4,97449.6,1590.783],[1732180200000,97449.5,97730.9,97420.0,97448.9,2278.888],[1732180500000,97448.9,97600.0,97448.8,97523.5,731.056],[1732180800000,97523.5,97650.0,97465.9,97544.5,1024.595],[1732181100000,97544.4,97575.8,97450.0,97450.0,599.99],[1732181400000,97450.1,97529.7,97382.0,97385.4,642.786],[1732181700000,97385.4,97500.0,97359.1,97403.8,588.457],[1732182000000,97403.8,97617.7,97391.4,97575.9,1148.121],[1732182300000,97575.9,97672.9,97483.2,97534.6,791.345],[1732182600000,97534.5,97684.9,97475.6,97606.0,725.839],[1732182900000,97606.1,97666.0,97520.7,97640.8,628.503],[1732183200000,97640.8,97728.2,97497.0,97513.0,1158.899],[1732183500000,97513.1,97583.0,97489.5,97555.0,403.256],[1732183800000,97555.0,97555.0,97433.0,97458.1,484.372],[1732184100000,97458.0,97463.3,97311.0,97381.5,588.712],[1732184400000,97381.4,97555.1,97381.4,97498.5,1011.196],[1732184700000,97498.4,97659.8,97498.4,97580.0,904.008],[1732185000000,97580.0,97668.7,97580.0,97580.1,599.726],[1732185300000,97580.2,97745.0,97580.1,97662.8,1046.257],[1732185600000,97662.7,97685.7,97588.8,97637.1,577.885],[1732185900000,97637.0,97637.1,97515.0,97609.0,796.773],[1732186200000,97609.0,97730.0,97575.3,97705.7,1215.839],[1732186500000,97705.8,97787.7,97620.0,97755.5,1058.59],[1732186800000,97755.5,98140.0,97728.7,97994.6,4273.998],[1732187100000,97994.6,98438.9,97918.1,98387.0,7331.402],[1732187400000,98387.0,98400.0,98039.0,98249.2,3107.333],[1732187700000,98249.3,98278.7,98088.0,98156.2,1925.39],[1732188000000,98156.2,98360.3,98113.0,98160.0,1562.877],[1732188300000,98160.0,98160.1,98008.1,98054.4,1615.016],[1732188600000,98054.5,98138.6,97911.7,98041.4,1620.547],[1732188900000,98041.5,98059.0,97827.6,97838.1,1200.256],[1732189200000,97838.1,98045.0,97780.0,98040.0,1142.09],[1732189500000,98040.0,98097.5,97880.6,98031.8,939.123],[1732189800000,98031.8,98063.6,97930.1,97973.6,624.147],[1732190100000,97973.7,98014.0,97836.2,98014.0,841.444],[1732190400000,98014.0,98231.2,97977.1,98087.7,1165.27],[1732190700000,98087.6,98289.3,97948.2,98048.5,1945.815],[1732191000000,98050.0,98142.0,97860.0,97900.5,1461.821],[1732191300000,97900.5,97907.9,97680.0,97800.8,2603.058],[1732191600000,97800.0,98201.1,97751.6,98085.5,3155.519],[1732191900000,98085.6,98170.8,97946.7,97957.2,1230.496],[1732192200000,97957.2,98052.1,97710.0,97833.9,2018.069],[1732192500000,97833.9,97978.8,97700.0,97940.6,1087.362],[1732192800000,97940.6,98015.5,97870.9,97922.8,740.177],[1732193100000,97922.8,97952.0,97666.0,97741.9,1337.672],[1732193400000,97741.9,97763.0,97555.1,97576.5,1715.443],[1732193700000,97576.6,97658.8,97250.5,97324.2,3511.581],[1732194000000,97324.2,97617.1,97298.2,97502.7,1880.39],[1732194300000,97502.7,97620.5,97432.8,97473.9,1263.003],[1732194600000,97473.9,97560.0,97380.0,97460.0,1287.506],[1732194900000,97459.9,97520.0,97368.5,97377.4,1141.738],[1732195200000,97377.5,97445.2,97235.1,97254.4,1593.502],[1732195500000,97254.3,97255.0,97001.3,97139.1,2677.751],[1732195800000,97139.0,97618.5,97103.7,97538.0,2288.478],[1732196100000,97538.0,97770.9,97537.9,97589.3,1776.137],[1732196400000,97589.2,97683.9,97483.0,97532.8,982.81],[1732196700000,97532.7,97599.3,97426.0,97554.4,925.374],[1732197000000,97554.4,97659.8,97450.0,97659.8,643.997],[1732197300000,97659.7,97659.8,97492.6,97545.3,919.038],[1732197600000,97544.1,97573.8,97358.0,97382.4,836.82],[1732197900000,97382.4,97494.8,97265.0,97335.3,811.185],[1732198200000,97335.2,97508.8,97272.1,97470.5,739.223],[1732198500000,97470.4,97604.9,97420.4,97547.3,742.341],[1732198800000,97547.4,97574.0,97198.6,97311.4,1477.794],[1732199100000,97311.4,97417.9,97250.0,97327.2,726.222],[1732199400000,97327.4,97414.2,96858.1,97003.3,3538.208],[1732199700000,97003.3,97088.4,96572.0,96617.2,4637.33],[1732200000000,96617.1,97300.0,96522.9,97285.8,4015.261],[1732200300000,97285.8,97732.3,97094.1,97584.9,3092.716],[1732200600000,97584.9,97664.0,96957.0,96982.2,2927.907],[1732200900000,96982.2,97277.8,96933.4,97068.3,2053.091],[1732201200000,97068.3,97068.4,96551.1,96953.6,3769.335],[1732201500000,96953.5,96996.0,96570.1,96706.2,2554.707],[1732201800000,96706.2,97000.0,96450.0,96954.9,3405.677],[1732202100000,96954.9,97183.4,96947.6,97072.0,1578.885],[1732202400000,97072.1,97130.1,96627.9,96695.2,2371.971],[1732202700000,96695.2,96798.8,96166.2,96194.9,4070.423],[1732203000000,96195.0,96380.7,96050.0,96068.6,3435.483],[1732203300000,96068.7,96463.6,95700.1,95750.1,5013.456],[1732203600000,95750.0,96297.5,95625.0,96271.9,4162.899],[1732203900000,96271.9,96580.0,96069.8,96541.7,3012.082],[1732204200000,96541.7,96800.0,96215.9,96615.1,2763.993],[1732204500000,96615.1,96952.6,96566.8,96684.0,2869.352],[1732204800000,96684.1,96886.9,96602.5,96720.6,1996.911],[1732205100000,96720.5,96950.8,96587.1,96629.7,1302.059],[1732205400000,96629.8,96774.6,96311.0,96769.9,2184.136],[1732205700000,96769.9,96856.6,96661.0,96849.0,1146.787],[1732206000000,96849.0,97342.9,96842.2,96963.6,2739.458],[1732206300000,96964.0,97248.4,96923.5,97168.9,1297.202],[1732206600000,97169.0,97223.2,96960.4,97124.5,1270.882],[1732206900000,97124.5,97132.4,96943.1,97014.8,824.421],[1732207200000,97014.9,97272.1,96967.5,97219.9,953.684],[1732207500000,97219.9,97269.5,97040.3,97064.9,823.849],[1732207800000,97064.5,97500.0,97035.6,97254.6,1847.961],[1732208100000,97254.7,97264.4,97111.1,97175.5,624.047],[1732208400000,97175.5,97200.0,96950.0,96980.7,1029.407],[1732208700000,96980.7,97305.1,96980.7,97291.4,707.651],[1732209000000,97291.5,97390.5,97170.8,97324.5,785.856],[1732209300000,97324.4,97543.8,97289.3,97518.5,1297.138],[1732209600000,97518.5,97587.0,97404.0,97531.3,972.617],[1732209900000,97531.4,97679.9,97500.0,97649.6,882.154],[1732210200000,97649.6,97690.4,97528.5,97621.9,873.299],[1732210500000,97622.0,97622.0,97444.5,97522.4,692.247],[1732210800000,97522.4,97684.2,97405.2,97620.7,703.999],[1732211100000,97620.6,97768.0,97532.1,97565.5,878.841],[1732211400000,97565.6,97832.0,97555.7,97813.8,939.075],[1732211700000,97813.8,98105.2,97770.1,98099.3,2476.822],[1732212000000,98099.3,98198.4,97837.2,97919.6,2559.586],[1732212300000,97919.6,98037.6,97680.0,97887.1,1705.894],[1732212600000,97887.1,98135.3,97887.1,98011.5,1047.534],[1732212900000,98011.6,98084.1,97870.9,98044.3,1018.555],[1732213200000,98044.4,98300.0,98004.6,98212.5,2093.022],[1732213500000,98212.6,98383.7,98123.9,98362.0,1423.456],[1732213800000,98362.0,98499.9,98000.1,98238.1,2869.078],[1732214100000,98238.0,98369.0,98142.0,98249.9,803.085],[1732214400000,98249.9,98250.0,98034.8,98097.0,1149.625],[1732214700000,98097.0,98244.1,98010.7,98034.1,612.212],[1732215000000,98034.2,98133.9,97934.0,98020.0,898.775],[1732215300000,98020.1,98386.0,98020.0,98290.1,1236.342],[1732215600000,98290.1,98426.3,98240.1,98341.7,948.487],[1732215900000,98341.6,98459.2,98198.7,98432.7,1551.844],[1732216200000,98432.7,98945.9,98398.2,98875.0,6035.345],[1732216500000,98873.5,99100.0,98447.8,98507.4,6937.192],[1732216800000,98507.4,98894.9,98507.4,98832.0,1959.594],[1732217100000,98832.0,98842.9,98475.5,98772.0,1541.706],[1732217400000,98772.0,98905.3,98346.3,98423.6,1469.198],[1732217700000,98423.5,98573.9,98267.6,98437.5,1622.96],[1732218000000,98437.4,98514.7,98362.0,98420.5,970.023],[1732218300000,98420.5,98420.5,97918.4,98207.2,2378.766],[1732218600000,98207.1,98257.3,97933.3,98071.0,1710.817],[1732218900000,98070.9,98200.1,97791.9,97891.5,2401.508],[1732219200000,97891.5,98247.6,97838.2,98186.8,1034.21],[1732219500000,98186.8,98544.8,98186.7,98481.2,1569.281],[1732219800000,98481.1,98485.8,98317.1,98334.0,1002.917],[1732220100000,98333.9,98619.5,98333.9,98565.5,799.34],[1732220400000,98565.5,98621.3,98475.0,98499.9,972.715],[1732220700000,98500.0,98746.1,98488.5,98608.9,993.59],[1732221000000,98608.9,98731.9,98398.1,98430.2,1301.818],[1732221300000,98430.2,98440.0,97783.9,98056.0,2125.014],[1732221600000,98056.1,98062.9,97882.4,97937.1,1028.189],[1732221900000,97937.1,98029.9,97848.7,97848.8,923.983],[1732222200000,97848.7,98115.6,97650.0,98057.8,1941.676],[1732222500000,98057.8,98338.7,98024.5,98152.6,1054.254],[1732222800000,98152.5,98265.0,97531.7,97897.5,3350.845],[1732223100000,97897.5,98053.2,97820.0,98034.6,851.836],[1732223400000,98034.7,98181.2,97952.8,98157.2,571.862],[1732223700000,98157.3,98268.9,98020.0,98080.4,858.573],[1732224000000,98080.0,98133.3,97950.0,98086.3,482.839],[1732224300000,98086.2,98088.5,97850.0,97976.2,731.591],[1732224600000,97976.1,98053.2,97872.6,98041.3,462.083],[1732224900000,98041.3,98072.8,97968.8,97992.2,286.158],[1732225200000,97992.2,97992.2,97599.7,97859.4,1893.934],[1732225500000,97859.4,97883.3,97650.0,97650.1,727.932],[1732225800000,97650.1,97834.7,97615.0,97834.7,565.17],[1732226100000,97834.7,98041.4,97789.9,97998.2,439.631],[1732226400000,97998.2,97998.2,97905.0,97967.5,255.484],[1732226700000,97967.5,98146.0,97870.0,98042.0,587.345],[1732227000000,98042.0,98049.3,97900.0,97920.9,374.814],[1732227300000,97920.9,98048.7,97920.9,98048.6,318.819],[1732227600000,98048.7,98109.4,98006.1,98047.5,303.667],[1732227900000,98047.6,98220.5,98047.6,98220.4,414.497],[1732228200000,98220.5,98300.0,98063.2,98129.2,654.877],[1732228500000,98129.3,98200.0,98088.0,98199.9,278.801],[1732228800000,98199.9,98281.4,98165.4,98269.7,391.9],[1732229100000,98269.7,98273.9,98177.6,98260.4,200.973],[1732229400000,98260.4,98422.5,98253.4,98397.6,752.328],[1732229700000,98397.6,98461.5,98328.6,98392.1,454.49],[1732230000000,98392.2,98621.7,98353.6,98621.7,969.883],[1732230300000,98621.6,98767.0,98491.2,98745.8,1100.213],[1732230600000,98745.9,98748.0,98484.7,98589.9,1214.977],[1732230900000,98590.0,98650.0,98466.7,98470.3,660.239],[1732231200000,98470.2,98563.0,98410.9,98560.3,354.831],[1732231500000,98560.3,98604.6,98394.4,98407.6,373.344],[1732231800000,98407.5,98463.0,98363.8,98363.8,272.537],[1732232100000,98363.8,98491.4,98337.2,98482.7,304.199],[1732232400000,98482.7,98590.0,98482.7,98580.0,361.307],[1732232700000,98579.9,98646.5,98388.0,98393.8,913.867],[1732233000000,98393.6,98494.6,98345.8,98452.0,356.645],[1732233300000,98452.0,98530.8,98350.6,98366.8,440.356],[1732233600000,98366.8,98470.6,98297.0,98357.7,532.686],[1732233900000,98357.7,98573.8,98357.7,98422.6,505.197],[1732234200000,98422.6,98437.2,98176.1,98280.0,734.583],[1732234500000,98280.0,98419.7,98209.1,98394.7,363.555],[1732234800000,98394.6,98429.1,98226.8,98240.7,259.75],[1732235100000,98240.7,98477.9,98228.6,98477.8,322.614],[1732235400000,98477.8,98532.6,98201.2,98361.3,605.571],[1732235700000,98361.3,98461.7,98303.8,98348.6,404.587],[1732236000000,98348.7,98348.7,98081.0,98191.4,769.896],[1732236300000,98191.4,98191.4,97953.0,97975.4,925.337],[1732236600000,97975.4,98125.6,97877.1,97898.5,1094.063],[1732236900000,97898.4,98079.9,97878.1,98044.1,435.587],[1732237200000,98044.2,98082.7,97884.3,97884.3,558.092],[1732237500000,97884.3,98134.6,97884.2,98106.3,674.613],[1732237800000,98106.3,98237.4,98012.3,98214.1,406.009],[1732238100000,98214.1,98297.9,98150.0,98200.2,488.921],[1732238400000,98200.2,98393.1,98196.4,98321.0,467.66],[1732238700000,98321.1,98432.2,98205.0,98412.2,544.297],[1732239000000,98412.3,98412.3,98164.3,98172.7,337.58],[1732239300000,98171.8,98171.8,97884.2,98085.7,800.449],[1732239600000,98085.7,98085.7,97925.8,97928.1,492.447],[1732239900000,97928.1,98006.7,97860.1,98000.0,746.739],[1732240200000,98000.0,98140.6,97946.7,98140.6,356.665],[1732240500000,98140.6,98186.3,98047.4,98099.9,213.361],[1732240800000,98100.0,98261.2,98060.5,98261.2,364.618],[1732241100000,98261.2,98333.3,98215.6,98286.0,418.909],[1732241400000,98285.9,98308.4,98228.7,98289.0,218.391],[1732241700000,98289.0,98393.4,98279.8,98389.9,448.953],[1732242000000,98389.9,98390.0,98147.5,98245.5,442.007],[1732242300000,98245.6,98441.3,98235.6,98385.5,439.123],[1732242600000,98385.5,98460.3,98319.5,98393.4,378.007],[1732242900000,98393.4,98619.8,98337.2,98610.6,1081.954],[1732243200000,98610.6,98852.4,98515.0,98629.8,2138.156],[1732243500000,98629.9,98813.5,98540.5,98603.5,836.689],[1732243800000,98603.4,98688.7,98501.4,98533.6,547.429],[1732244100000,98533.6,98719.0,98494.2,98651.1,704.964],[1732244400000,98651.1,98705.0,98596.7,98642.7,401.892],[1732244700000,98642.8,98708.8,98639.1,98698.4,361.619],[1732245000000,98698.4,99076.7,98698.4,98971.7,1560.847],[1732245300000,98971.6,99347.6,98971.6,99200.0,4271.19],[1732245600000,99200.0,99414.0,99000.0,99119.9,2979.946],[1732245900000,99120.0,99239.0,98640.1,98712.2,2460.258],[1732246200000,98712.2,98826.0,98555.9,98641.2,1866.706],[1732246500000,98641.3,98750.0,98466.0,98466.1,1262.52],[1732246800000,98466.1,98692.0,98443.0,98691.9,660.501],[1732247100000,98691.9,98850.0,98691.9,98723.1,631.404],[1732247400000,98723.1,98846.0,98710.1,98796.7,494.867],[1732247700000,98796.7,98927.1,98796.6,98888.9,605.394],[1732248000000,98888.9,98982.0,98792.0,98982.0,577.118],[1732248300000,98982.0,99033.2,98900.0,98935.3,559.799],[1732248600000,98935.3,98945.3,98789.6,98816.9,576.138],[1732248900000,98816.9,98818.6,98710.1,98818.6,631.487],[1732249200000,98818.6,98975.5,98818.5,98906.8,555.886],[1732249500000,98906.8,98962.6,98871.0,98906.0,618.144],[1732249800000,98906.0,98981.0,98816.5,98981.0,502.489],[1732250100000,98981.0,99166.6,98971.0,99133.5,1142.452],[1732250400000,99133.6,99155.0,99011.2,99072.6,495.523],[1732250700000,99072.6,99085.0,98974.0,98974.0,422.585],[1732251000000,98973.7,98985.3,98812.0,98890.0,525.674],[1732251300000,98890.0,98894.2,98704.5,98841.7,670.603],[1732251600000,98841.6,98841.7,98550.0,98698.1,1250.901],[1732251900000,98698.1,98940.1,98688.5,98920.0,511.315],[1732252200000,98919.9,98920.0,98803.1,98833.2,287.376],[1732252500000,98833.2,98837.6,98616.3,98675.0,533.25],[1732252800000,98675.0,98806.9,98674.9,98786.3,235.546],[1732253100000,98786.2,99000.0,98762.4,99000.0,453.232],[1732253400000,98999.9,99040.0,98883.8,98955.2,399.935],[1732253700000,98955.2,99035.5,98891.3,99035.4,357.841],[1732254000000,99035.3,99035.4,98871.0,98912.7,285.607],[1732254300000,98912.8,98915.6,98855.1,98899.7,244.144],[1732254600000,98899.7,98912.8,98864.6,98898.0,219.863],[1732254900000,98898.0,98898.0,98820.0,98820.1,186.301],[1732255200000,98820.1,98897.3,98806.8,98893.8,278.565],[1732255500000,98893.8,98932.7,98853.5,98853.7,292.857],[1732255800000,98853.6,98853.7,98703.3,98780.0,583.235],[1732256100000,98781.1,99099.0,98744.8,99088.0,759.103],[1732256400000,99087.9,99088.0,98788.1,98837.9,787.632],[1732256700000,98838.3,98940.8,98767.8,98801.2,606.73],[1732257000000,98801.2,98811.7,98702.8,98780.1,570.269],[1732257300000,98780.1,98793.0,98705.0,98727.3,241.258],[1732257600000,98727.3,98865.5,98670.0,98865.5,623.153],[1732257900000,98865.5,98950.0,98786.4,98940.0,351.014],[1732258200000,98940.0,98974.3,98882.1,98937.3,283.149],[1732258500000,98937.2,99048.9,98921.0,99048.8,372.716],[1732258800000,99048.9,99109.9,98940.8,98999.2,985.533],[1732259100000,98999.2,99080.0,98955.8,99036.1,534.255],[1732259400000,99036.0,99055.3,98895.9,98998.4,1071.952],[1732259700000,98998.3,99308.7,98950.5,99167.9,1791.892],[1732260000000,99167.8,99320.8,99101.0,99299.9,1243.683],[1732260300000,99300.0,99320.3,99185.2,99291.0,1010.564],[1732260600000,99291.0,99513.9,99250.0,99423.1,1938.855],[1732260900000,99423.0,99537.6,99341.3,99441.3,1518.668],[1732261200000,99441.2,99525.1,99390.0,99450.1,1457.568],[1732261500000,99450.1,99492.6,99223.7,99410.0,1559.222],[1732261800000,99408.8,99429.9,99239.6,99364.3,999.261],[1732262100000,99364.3,99414.7,99164.2,99252.6,721.319],[1732262400000,99252.6,99340.0,99189.3,99225.0,694.553],[1732262700000,99225.0,99326.0,99087.4,99234.2,871.158],[1732263000000,99234.2,99245.9,99059.0,99089.7,883.83],[1732263300000,99089.6,99127.5,98953.1,98966.6,1223.851],[1732263600000,98966.7,99165.0,98945.2,99101.4,730.314],[1732263900000,99101.4,99262.6,99042.3,99224.3,788.876],[1732264200000,99224.4,99244.8,99139.3,99176.9,473.18],[1732264500000,99176.9,99185.6,99001.2,99001.3,469.234],[1732264800000,99001.3,99026.5,98824.2,98849.9,1794.567],[1732265100000,98850.0,99006.9,98840.0,98989.0,911.302],[1732265400000,98989.0,99035.5,98966.9,98985.3,369.776],[1732265700000,98985.4,98990.7,98891.1,98891.2,403.689],[1732266000000,98891.2,98893.9,98790.3,98840.7,694.659],[1732266300000,98840.6,98929.2,98774.8,98794.1,605.091],[1732266600000,98794.1,98812.6,98618.0,98620.4,1186.776],[1732266900000,98620.5,98781.0,98600.0,98725.7,939.141],[1732267200000,98725.8,98740.0,98600.0,98600.0,616.87],[1732267500000,98600.0,98600.0,98461.5,98546.9,1461.687],[1732267800000,98547.0,98712.2,98510.8,98587.3,1102.024],[1732268100000,98587.2,98730.0,98587.2,98639.0,646.563],[1732268400000,98639.0,98721.0,98540.2,98631.9,820.151],[1732268700000,98632.0,98703.0,98530.0,98703.0,437.642],[1732269000000,98703.0,98716.5,98562.1,98716.5,346.528],[1732269300000,98716.4,98836.6,98709.5,98775.4,647.039],[1732269600000,98775.4,98845.4,98687.7,98789.8,422.279],[1732269900000,98789.9,98798.5,98655.5,98655.6,376.089],[1732270200000,98655.6,98668.6,98500.0,98568.8,968.176],[1732270500000,98568.8,98650.9,98500.9,98537.5,423.636],[1732270800000,98537.4,98537.4,98357.7,98470.8,1392.705],[1732271100000,98470.8,98599.8,98437.5,98442.7,459.105],[1732271400000,98442.7,98509.7,98350.1,98355.1,527.227],[1732271700000,98355.1,98609.7,98350.0,98551.1,763.384],[1732272000000,98551.1,98573.7,98460.0,98486.1,278.938],[1732272300000,98486.0,98486.0,98358.0,98372.1,477.09],[1732272600000,98372.2,98550.1,98372.1,98540.5,344.588],[1732272900000,98540.5,98578.6,98425.1,98461.2,505.525],[1732273200000,98461.1,98511.6,98300.0,98505.9,895.794],[1732273500000,98505.9,98735.5,98476.0,98596.8,1149.032],[1732273800000,98596.8,98656.6,98547.4,98624.0,376.064],[1732274100000,98624.0,98732.5,98615.0,98688.3,445.218],[1732274400000,98688.3,98716.5,98640.5,98695.8,288.476],[1732274700000,98695.8,98836.0,98695.8,98780.1,695.303],[1732275000000,98780.0,98990.0,98780.0,98920.0,947.168],[1732275300000,98920.0,98970.8,98822.7,98898.7,849.712],[1732275600000,98898.8,98970.0,98869.4,98869.4,452.635],[1732275900000,98869.4,98917.1,98762.5,98831.6,556.374],[1732276200000,98831.6,98968.1,98807.8,98940.0,408.591],[1732276500000,98940.0,98947.9,98893.1,98929.9,321.847],[1732276800000,98930.0,99019.2,98890.8,98890.8,708.98],[1732277100000,98890.7,98949.7,98816.5,98842.6,398.513],[1732277400000,98842.5,98869.9,98750.6,98798.6,660.35],[1732277700000,98798.5,98798.6,98704.9,98725.9,643.017],[1732278000000,98725.9,98837.6,98583.1,98764.4,716.888],[1732278300000,98764.5,98945.0,98750.0,98776.3,597.325],[1732278600000,98776.3,98832.8,98647.0,98791.9,480.801],[1732278900000,98791.8,98829.3,98725.8,98759.2,311.14],[1732279200000,98759.3,98759.3,98657.6,98667.7,217.094],[1732279500000,98667.7,98776.1,98530.0,98776.1,978.101],[1732279800000,98776.1,98840.2,98749.7,98759.0,347.014],[1732280100000,98759.0,98779.6,98624.6,98680.5,365.859],[1732280400000,98680.5,98688.1,98533.5,98635.1,681.262],[1732280700000,98635.1,98635.1,98506.8,98575.3,674.465],[1732281000000,98575.3,98589.0,98258.0,98399.7,1697.241],[1732281300000,98399.6,98470.0,98020.0,98053.6,3266.908],[1732281600000,98053.6,98253.3,97980.0,97989.0,2065.948],[1732281900000,97989.0,98048.9,97600.1,97653.9,5252.845],[1732282200000,97653.9,98219.9,97627.7,97894.1,4409.112],[1732282500000,97894.1,98175.4,97788.0,98000.2,1569.684],[1732282800000,98000.1,98005.4,97367.4,97651.1,4611.107],[1732283100000,97651.1,97963.5,97461.3,97937.1,2405.408],[1732283400000,97936.9,98234.2,97676.4,97706.4,3593.241],[1732283700000,97706.4,97884.3,97647.2,97814.0,1126.069],[1732284000000,97814.0,97946.3,97598.9,97726.8,1173.124],[1732284300000,97726.7,98226.0,97721.0,98127.3,1578.268],[1732284600000,98127.3,98207.1,97958.0,98072.1,960.469],[1732284900000,98072.0,98195.0,97788.9,97797.6,1158.086],[1732285200000,97797.6,97911.9,97730.6,97821.0,773.395],[1732285500000,97820.9,97942.5,97670.8,97715.2,726.667],[1732285800000,97715.2,98060.0,97382.0,97811.1,3694.205],[1732286100000,97811.1,97882.0,97385.0,97580.0,2235.021],[1732286400000,97580.0,97900.0,97514.7,97732.4,1413.117],[1732286700000,97732.5,97924.8,97455.7,97466.7,1840.069],[1732287000000,97466.8,97654.9,97260.0,97458.0,2369.517],[1732287300000,97458.0,97475.0,97199.9,97370.3,2560.616],[1732287600000,97370.4,97735.9,97237.8,97539.7,1733.213],[1732287900000,97539.7,97950.0,97539.7,97901.6,1862.729],[1732288200000,97901.5,98047.3,97725.1,97992.6,1547.075],[1732288500000,97992.6,98295.0,97983.1,98246.6,2664.467],[1732288800000,98246.5,98458.5,98100.4,98432.9,1953.341],[1732289100000,98432.9,98436.4,98201.1,98340.0,1545.48],[1732289400000,98339.9,98365.0,98201.1,98274.1,1093.09],[1732289700000,98274.2,98732.1,98250.7,98567.2,2211.89],[1732290000000,98567.3,98788.0,98553.6,98747.0,1329.291],[1732290300000,98747.0,98784.3,98627.2,98680.2,1334.491],[1732290600000,98680.3,98816.4,98680.2,98726.0,1073.752],[1732290900000,98726.0,98824.0,98677.6,98696.5,755.001],[1732291200000,98696.6,98696.6,98353.2,98377.5,2516.052],[1732291500000,98377.4,98477.5,98274.3,98287.2,1037.003],[1732291800000,98287.1,98650.0,98264.2,98273.7,1150.632],[1732292100000,98273.6,98500.0,98273.6,98407.4,921.87],[1732292400000,98407.5,98627.4,98352.8,98596.9,939.303],[1732292700000,98594.5,98643.0,98431.1,98550.0,568.931],[1732293000000,98549.9,98835.4,98430.0,98534.9,1516.552],[1732293300000,98535.0,98777.0,98534.9,98776.9,719.76],[1732293600000,98776.9,98798.8,98550.0,98644.3,562.89],[1732293900000,98644.3,98816.5,98644.3,98806.1,621.183],[1732294200000,98806.2,98936.7,98806.2,98935.0,1246.638],[1732294500000,98935.1,99060.0,98895.8,98911.8,2451.337],[1732294800000,98911.8,99028.3,98789.6,98932.5,1079.102],[1732295100000,98932.5,99122.5,98851.2,99103.7,939.388],[1732295400000,99103.6,99265.2,99055.0,99197.0,2162.979],[1732295700000,99197.0,99295.6,99110.0,99221.9,1087.056],[1732296000000,99221.9,99347.1,99084.9,99142.2,1448.718],[1732296300000,99142.1,99260.2,98984.5,99166.3,1034.233],[1732296600000,99166.2,99224.1,98888.3,99002.3,968.866],[1732296900000,99002.3,99031.5,98826.9,98906.1,826.891],[1732297200000,98906.1,98979.1,98862.0,98929.7,687.244],[1732297500000,98929.7,99188.0,98919.1,99119.1,732.713],[1732297800000,99118.9,99175.4,99004.9,99045.0,738.358],[1732298100000,99045.6,99079.2,98778.6,98828.2,773.03],[1732298400000,98828.1,99066.6,98812.5,99038.1,680.955],[1732298700000,99038.1,99222.0,99024.2,99092.8,991.798],[1732299000000,99092.8,99180.0,99014.4,99049.8,482.51],[1732299300000,99049.9,99133.3,98922.6,99089.5,936.847],[1732299600000,99089.6,99171.0,98830.0,98852.5,658.137],[1732299900000,98852.5,99007.3,98700.1,98728.3,1136.143],[1732300200000,98728.3,98976.3,98728.3,98816.1,721.35],[1732300500000,98816.1,99044.0,98784.1,99004.6,685.983],[1732300800000,99004.5,99071.0,98906.1,98966.6,389.385],[1732301100000,98966.5,99094.6,98911.4,99040.0,1123.504],[1732301400000,99040.0,99146.6,98853.2,99123.4,1066.12],[1732301700000,99122.9,99220.0,99078.2,99142.7,923.435],[1732302000000,99142.7,99290.0,99110.1,99290.0,1155.032],[1732302300000,99290.0,99444.4,99266.8,99411.8,1655.988],[1732302600000,99411.9,99438.6,99200.0,99244.9,1089.105],[1732302900000,99244.9,99450.0,99088.0,99440.7,1735.108],[1732303200000,99440.7,99467.4,99214.7,99291.4,1312.773],[1732303500000,99291.4,99455.0,99286.5,99405.7,683.974],[1732303800000,99405.6,99600.0,99332.5,99581.6,2229.027],[1732304100000,99581.6,99660.0,99228.6,99236.9,2478.461],[1732304400000,99236.9,99273.4,98888.0,99232.4,2696.754],[1732304700000,99232.4,99350.0,99106.9,99310.0,676.802],[1732305000000,99310.0,99537.4,99300.0,99306.5,1128.753],[1732305300000,99306.6,99362.1,99039.9,99112.6,1159.885],[1732305600000,99112.6,99199.9,98942.0,99134.9,1453.093],[1732305900000,99134.9,99360.6,99104.7,99259.5,820.526],[1732306200000,99259.4,99321.5,99088.8,99276.8,580.301],[1732306500000,99276.8,99500.0,99205.6,99312.7,1278.362],[1732306800000,99312.7,99361.2,99189.7,99319.4,644.357],[1732307100000,99319.5,99452.0,99153.8,99267.0,968.739],[1732307400000,99267.0,99293.1,99009.1,99207.2,946.314],[1732307700000,99207.3,99250.0,98965.6,99034.7,1001.838],[1732308000000,99034.7,99159.7,98962.4,99009.1,864.238],[1732308300000,99009.1,99116.6,98981.3,98989.1,657.024],[1732308600000,98989.2,99250.0,98951.0,99227.2,679.039],[1732308900000,99227.2,99300.0,99079.0,99187.4,856.559],[1732309200000,99187.4,99225.8,99100.0,99221.9,418.725],[1732309500000,99222.0,99318.4,98804.1,99038.4,1277.754],[1732309800000,99038.4,99043.8,98830.8,99011.8,738.539],[1732310100000,99011.8,99150.7,98968.3,98978.4,438.215],[1732310400000,98978.5,99014.6,98740.9,98840.8,876.428],[1732310700000,98840.9,98937.0,98799.9,98878.7,357.031],[1732311000000,98878.6,98951.9,98801.8,98918.7,467.899],[1732311300000,98918.7,98993.2,98840.2,98848.3,291.867],[1732311600000,98848.3,99033.7,98820.0,99012.0,500.387],[1732311900000,99011.9,99139.1,98885.0,99068.6,576.188],[1732312200000,99068.5,99247.3,99068.0,99247.2,895.519],[1732312500000,99247.2,99313.6,99213.9,99289.3,541.277],[1732312800000,99289.3,99418.4,99230.1,99271.7,949.056],[1732313100000,99271.7,99372.7,99182.8,99182.8,393.177],[1732313400000,99182.8,99205.6,98801.0,99008.7,1068.048],[1732313700000,99008.8,99093.6,98908.7,98913.8,328.145],[1732314000000,98913.8,98930.0,98865.0,98900.7,493.323],[1732314300000,98900.6,98967.4,98870.0,98916.0,264.364],[1732314600000,98916.0,98933.2,98827.1,98895.5,331.732],[1732314900000,98895.5,98907.7,98508.1,98671.1,1725.677],[1732315200000,98671.1,98816.5,98618.1,98621.3,512.476],[1732315500000,98621.3,98663.8,98600.0,98663.8,350.935],[1732315800000,98663.8,98700.1,98629.3,98663.4,225.16],[1732316100000,98663.5,98692.7,98607.2,98630.1,208.831],[1732316400000,98630.2,98840.2,98630.2,98833.5,642.242],[1732316700000,98833.6,98833.6,98653.2,98735.1,318.88],[1732317000000,98735.1,98886.9,98735.0,98821.8,396.467],[1732317300000,98821.8,98821.8,98739.9,98773.3,317.9],[1732317600000,98773.4,98795.0,98755.1,98766.8,217.872],[1732317900000,98766.8,98774.5,98668.8,98771.3,303.795],[1732318200000,98771.3,98771.4,98691.2,98769.4,312.8],[1732318500000,98769.3,98836.4,98766.5,98810.1,306.547],[1732318800000,98810.1,98834.8,98762.0,98800.0,126.445],[1732319100000,98800.0,98940.8,98800.0,98924.2,443.697],[1732319400000,98924.2,98924.3,98834.0,98871.5,344.001],[1732319700000,98871.6,98935.6,98871.5,98921.4,283.252],[1732320000000,98921.5,98921.5,98800.0,98802.9,354.59],[1732320300000,98802.9,98808.0,98698.2,98704.9,355.856],[1732320600000,98704.9,98748.6,98639.6,98725.7,334.378],[1732320900000,98725.7,98853.9,98700.0,98853.9,318.201],[1732321200000,98853.9,98902.2,98736.1,98759.8,276.543],[1732321500000,98759.8,98937.3,98759.7,98861.1,524.938],[1732321800000,98861.1,98918.3,98735.2,98740.7,364.361],[1732322100000,98740.6,98787.5,98661.6,98674.4,345.138],[1732322400000,98674.5,98735.2,98640.0,98650.0,402.024],[1732322700000,98650.0,98673.0,98580.0,98598.0,621.233],[1732323000000,98598.0,98658.2,98571.0,98658.2,331.846],[1732323300000,98658.2,98742.4,98633.5,98665.1,317.02],[1732323600000,98663.3,98686.3,98550.0,98566.7,371.629],[1732323900000,98566.7,98665.7,98566.6,98627.3,186.821],[1732324200000,98627.3,98646.8,98580.0,98598.0,268.564],[1732324500000,98598.0,98638.4,98550.0,98569.0,272.939],[1732324800000,98569.1,98590.8,98412.3,98478.9,875.74],[1732325100000,98478.9,98478.9,98360.9,98404.9,627.365],[1732325400000,98405.0,98509.5,98352.4,98480.7,625.123],[1732325700000,98480.7,98543.5,98453.1,98506.0,339.415],[1732326000000,98506.1,98513.7,98352.3,98438.4,334.515],[1732326300000,98438.4,98570.9,98401.6,98569.9,323.516],[1732326600000,98569.9,98700.0,98563.6,98658.1,452.746],[1732326900000,98658.0,98676.6,98601.6,98625.1,174.31],[1732327200000,98625.0,98632.0,98513.5,98520.0,277.617],[1732327500000,98520.0,98529.1,98452.4,98467.0,242.476],[1732327800000,98467.0,98474.6,98330.1,98389.5,373.462],[1732328100000,98389.4,98452.7,98370.4,98416.3,234.113],[1732328400000,98416.3,98422.5,98360.1,98406.2,247.927],[1732328700000,98406.2,98483.7,98401.3,98475.8,276.563],[1732329000000,98475.8,98520.0,98431.0,98440.1,226.992],[1732329300000,98440.1,98455.1,98309.9,98406.9,745.81],[1732329600000,98406.8,98598.4,98399.4,98578.3,357.564],[1732329900000,98578.3,98600.0,98528.6,98579.2,295.881],[1732330200000,98579.3,98659.3,98466.6,98549.8,421.96],[1732330500000,98549.8,98553.7,98462.7,98528.4,218.845],[1732330800000,98528.5,98654.8,98508.8,98579.8,323.245],[1732331100000,98579.8,98579.9,98441.0,98496.1,244.866],[1732331400000,98496.0,98666.0,98496.0,98657.5,255.591],[1732331700000,98657.5,98799.0,98615.5,98744.1,739.144],[1732332000000,98744.2,98819.7,98675.6,98813.8,416.945],[1732332300000,98813.7,98833.6,98773.0,98807.8,463.497],[1732332600000,98807.9,98850.0,98692.8,98728.6,471.769],[1732332900000,98728.6,98800.0,98655.1,98698.9,321.857],[1732333200000,98699.0,98699.0,98657.2,98663.0,151.707],[1732333500000,98663.0,98822.5,98663.0,98770.1,276.918],[1732333800000,98770.1,98785.2,98683.6,98689.7,165.165],[1732334100000,98689.6,98730.3,98655.0,98702.6,105.105],[1732334400000,98702.6,98747.3,98565.3,98602.7,668.669],[1732334700000,98602.6,98678.1,98576.8,98643.2,429.587],[1732335000000,98643.3,98666.7,98586.3,98612.6,242.151],[1732335300000,98612.6,98623.6,98529.2,98574.2,391.762],[1732335600000,98574.2,98749.7,98574.1,98691.1,385.496],[1732335900000,98691.1,98728.2,98593.1,98613.7,185.114],[1732336200000,98613.6,98749.5,98600.7,98660.7,471.778],[1732336500000,98660.7,98714.7,98608.8,98638.4,242.158],[1732336800000,98638.4,98674.3,98465.3,98465.4,494.885],[1732337100000,98465.4,98490.0,98319.5,98319.6,940.542],[1732337400000,98319.5,98483.2,98314.4,98483.2,542.719],[1732337700000,98483.2,98654.8,98483.1,98611.2,324.969],[1732338000000,98611.1,98680.0,98590.0,98646.3,331.592],[1732338300000,98646.3,98646.3,98479.9,98486.7,277.733],[1732338600000,98486.8,98553.7,98410.8,98553.7,396.006],[1732338900000,98553.7,98556.2,98475.3,98489.0,200.385],[1732339200000,98488.9,98559.4,98488.9,98528.0,98.696],[1732339500000,98528.0,98532.5,98474.7,98520.0,150.786],[1732339800000,98520.0,98539.0,98448.0,98538.5,223.441],[1732340100000,98538.4,98627.2,98538.4,98627.2,177.389],[1732340400000,98627.1,98740.4,98627.1,98717.6,383.343],[1732340700000,98717.7,98794.0,98717.6,98780.7,282.639],[1732341000000,98780.7,98794.9,98732.1,98781.5,260.462],[1732341300000,98781.5,98808.3,98779.9,98790.3,327.25],[1732341600000,98790.4,98835.0,98750.0,98784.0,331.021],[1732341900000,98784.1,98784.1,98703.2,98743.6,244.888],[1732342200000,98743.6,98769.8,98743.5,98748.1,108.619],[1732342500000,98748.1,98748.1,98698.1,98700.0,186.081],[1732342800000,98700.0,98720.0,98670.0,98670.1,171.234],[1732343100000,98670.1,98675.5,98627.2,98675.1,211.117],[1732343400000,98675.2,98789.2,98639.3,98789.1,200.734],[1732343700000,98789.2,98794.5,98744.8,98791.3,127.98],[1732344000000,98791.3,98810.0,98763.0,98795.1,141.418],[1732344300000,98795.1,98840.2,98795.0,98838.7,251.008],[1732344600000,98838.8,98842.8,98753.7,98753.8,222.152],[1732344900000,98753.7,98766.5,98742.3,98749.9,94.105],[1732345200000,98750.0,98766.5,98721.1,98721.2,159.552],[1732345500000,98721.2,98744.9,98703.1,98729.8,140.758],[1732345800000,98729.8,98729.8,98694.3,98710.4,101.712],[1732346100000,98710.4,98756.7,98708.4,98756.7,135.927],[1732346400000,98756.7,98784.9,98718.3,98725.4,125.969],[1732346700000,98725.4,98729.4,98644.0,98644.0,184.933],[1732347000000,98644.0,98644.1,98500.0,98506.9,687.782],[1732347300000,98506.8,98523.0,98460.0,98460.1,402.118],[1732347600000,98460.0,98536.8,98450.0,98535.0,305.664],[1732347900000,98534.9,98550.0,98500.0,98530.0,270.482],[1732348200000,98529.9,98596.1,98518.8,98588.9,424.584],[1732348500000,98588.9,98638.4,98574.4,98600.6,395.682],[1732348800000,98600.5,98666.0,98590.0,98602.2,268.114],[1732349100000,98602.1,98612.5,98464.6,98515.1,278.464],[1732349400000,98515.1,98554.4,98483.2,98500.0,238.523],[1732349700000,98500.0,98550.0,98461.5,98541.1,257.442],[1732350000000,98541.1,98546.8,98439.7,98480.0,430.518],[1732350300000,98480.0,98480.0,98411.0,98425.9,487.134],[1732350600000,98425.9,98455.0,98400.0,98454.9,759.769],[1732350900000,98455.0,98455.0,98414.6,98455.0,358.45],[1732351200000,98455.0,98555.0,98454.9,98523.7,367.062],[1732351500000,98523.7,98549.5,98454.9,98533.4,216.986],[1732351800000,98533.3,98571.0,98491.1,98520.0,272.105],[1732352100000,98520.0,98520.1,98470.0,98495.7,128.716],[1732352400000,98495.7,98502.2,98450.0,98450.1,177.51],[1732352700000,98450.1,98517.3,98423.9,98517.3,212.255],[1732353000000,98517.3,98541.8,98464.0,98470.7,188.256],[1732353300000,98470.8,98470.8,98407.5,98410.0,244.465],[1732353600000,98410.0,98467.0,98410.0,98466.3,201.019],[1732353900000,98466.4,98489.8,98463.3,98489.8,143.562],[1732354200000,98489.8,98587.9,98489.7,98530.2,409.604],[1732354500000,98530.3,98577.0,98510.2,98510.2,174.172],[1732354800000,98510.2,98510.3,98461.5,98463.2,126.963],[1732355100000,98463.3,98490.1,98374.0,98475.2,386.77],[1732355400000,98475.1,98479.9,98420.2,98457.3,207.298],[1732355700000,98457.2,98502.0,98457.2,98502.0,194.419],[1732356000000,98501.9,98516.8,98459.1,98483.9,247.573],[1732356300000,98483.9,98517.5,98475.1,98510.6,287.34],[1732356600000,98510.5,98621.6,98503.4,98584.0,384.14],[1732356900000,98584.0,98605.0,98532.1,98532.2,241.483],[1732357200000,98532.2,98532.2,98410.5,98444.9,340.579],[1732357500000,98444.8,98444.9,98381.9,98403.1,330.349],[1732357800000,98403.1,98466.2,98355.0,98465.8,279.991],[1732358100000,98465.8,98465.8,98391.4,98439.9,244.944],[1732358400000,98440.0,98460.0,98403.1,98458.3,138.817],[1732358700000,98458.4,98522.3,98458.3,98518.7,175.528],[1732359000000,98518.8,98518.8,98449.2,98470.4,172.95],[1732359300000,98470.5,98487.8,98461.1,98467.9,106.282],[1732359600000,98468.0,98484.8,98427.8,98484.7,112.538],[1732359900000,98484.8,98549.9,98484.7,98540.9,167.527],[1732360200000,98540.9,98540.9,98479.7,98488.3,122.719],[1732360500000,98488.4,98488.4,98440.6,98465.6,211.781],[1732360800000,98465.5,98543.3,98459.4,98543.3,132.43],[1732361100000,98543.2,98564.6,98514.2,98527.3,317.667],[1732361400000,98527.2,98586.8,98515.6,98586.8,114.693],[1732361700000,98586.7,98586.8,98562.5,98573.1,106.331],[1732362000000,98573.2,98573.2,98524.1,98544.2,150.238],[1732362300000,98544.2,98544.2,98457.2,98470.0,336.366],[1732362600000,98470.0,98493.2,98469.9,98482.7,205.085],[1732362900000,98482.7,98484.1,98460.0,98470.8,128.263],[1732363200000,98470.8,98484.8,98456.3,98481.7,127.003],[1732363500000,98481.8,98560.0,98481.7,98560.0,208.334],[1732363800000,98560.6,98598.7,98560.6,98581.6,279.09],[1732364100000,98581.7,98581.7,98520.7,98527.6,161.739],[1732364400000,98527.6,98544.0,98500.4,98525.9,174.22],[1732364700000,98525.9,98576.9,98520.4,98576.8,289.915],[1732365000000,98576.9,98582.3,98512.7,98545.5,355.111],[1732365300000,98545.6,98666.0,98528.7,98665.9,339.309],[1732365600000,98665.9,98665.9,98600.0,98657.1,366.266],[1732365900000,98657.1,98684.8,98512.8,98541.6,674.964],[1732366200000,98541.6,98574.0,98525.1,98573.1,274.729],[1732366500000,98573.0,98671.0,98567.1,98670.9,371.146],[1732366800000,98670.9,98725.0,98630.2,98717.8,314.455],[1732367100000,98717.8,98748.2,98667.1,98712.6,492.904],[1732367400000,98712.6,98875.7,98711.8,98875.6,678.914],[1732367700000,98875.6,98916.8,98787.5,98787.5,995.459],[1732368000000,98787.6,98830.3,98772.9,98812.1,397.933],[1732368300000,98812.1,98850.0,98781.8,98796.1,399.453],[1732368600000,98796.1,98860.0,98751.4,98770.0,520.85],[1732368900000,98770.0,98825.9,98743.8,98761.7,201.52],[1732369200000,98761.8,98778.8,98700.7,98746.4,252.928],[1732369500000,98746.4,98746.4,98675.0,98675.0,297.98],[1732369800000,98675.1,98680.1,98639.9,98669.1,316.946],[1732370100000,98669.1,98681.0,98574.1,98587.9,336.169],[1732370400000,98587.9,98593.9,98505.9,98555.1,454.029],[1732370700000,98555.1,98661.0,98555.0,98583.6,474.781],[1732371000000,98583.6,98598.6,98535.0,98598.5,241.776],[1732371300000,98598.5,98637.4,98557.1,98635.1,206.971],[1732371600000,98635.1,98795.4,98635.0,98760.1,507.534],[1732371900000,98760.0,98760.3,98676.3,98718.9,313.352],[1732372200000,98718.9,98719.0,98630.0,98698.9,266.956],[1732372500000,98699.0,98715.3,98612.9,98613.6,253.519],[1732372800000,98613.5,98822.0,98611.3,98785.4,609.756],[1732373100000,98785.5,98849.9,98713.2,98842.9,477.22],[1732373400000,98843.0,98858.0,98735.0,98778.4,410.772],[1732373700000,98778.4,98805.6,98753.3,98805.6,230.326],[1732374000000,98805.6,98847.5,98752.0,98802.2,608.651],[1732374300000,98802.2,98847.6,98668.5,98702.6,534.486],[1732374600000,98702.7,98716.0,98576.7,98682.1,838.424],[1732374900000,98682.1,98718.6,98629.4,98692.4,205.142],[1732375200000,98692.4,98799.0,98692.4,98770.4,552.019],[1732375500000,98770.5,98800.0,98722.8,98728.2,232.225],[1732375800000,98728.2,98728.2,98625.0,98679.9,307.84],[1732376100000,98679.9,98696.0,98601.1,98601.1,298.088],[1732376400000,98601.2,98601.2,98412.8,98494.5,1240.096],[1732376700000,98494.6,98528.6,98430.0,98455.1,569.805],[1732377000000,98455.2,98517.9,98455.1,98505.3,247.433],[1732377300000,98505.4,98505.4,98426.0,98426.0,307.131],[1732377600000,98426.1,98504.4,98426.0,98475.7,372.775],[1732377900000,98475.7,98479.6,98436.1,98460.6,266.542],[1732378200000,98460.6,98460.6,98245.0,98280.0,1739.798],[1732378500000,98280.0,98280.0,97904.1,97973.9,3895.645],[1732378800000,97974.0,98094.6,97588.0,97973.2,4389.39],[1732379100000,97973.3,98079.1,97683.0,97730.0,2442.701],[1732379400000,97730.0,98021.7,97729.9,97998.6,1467.461],[1732379700000,97998.5,97998.6,97541.2,97736.8,2190.966],[1732380000000,97736.7,97888.0,97636.3,97824.1,1541.174],[1732380300000,97824.1,97878.9,97627.7,97709.7,951.331],[1732380600000,97709.7,97881.2,97647.2,97877.7,1047.614],[1732380900000,97877.7,97877.7,97658.3,97751.5,724.954],[1732381200000,97751.5,97751.6,97528.0,97534.2,1378.397],[1732381500000,97534.3,97627.8,97368.0,97447.6,2394.855],[1732381800000,97447.6,97644.9,97384.6,97550.8,1190.543],[1732382100000,97550.7,97697.8,97512.3,97695.5,533.423],[1732382400000,97695.5,97915.0,97604.1,97886.6,1373.597],[1732382700000,97886.6,98015.1,97828.0,97969.8,1580.529],[1732383000000,97969.7,98046.0,97920.7,97988.1,747.298],[1732383300000,97988.1,98103.0,97974.7,98067.8,858.013],[1732383600000,98067.8,98120.0,98010.2,98108.3,629.609],[1732383900000,98108.3,98108.3,97963.4,98053.7,487.942],[1732384200000,98053.7,98059.2,97866.0,97889.3,650.359],[1732384500000,97889.3,97970.4,97868.6,97958.9,190.533],[1732384800000,97958.8,97958.9,97700.0,97703.1,687.687],[1732385100000,97703.2,97868.8,97700.0,97848.7,409.839],[1732385400000,97848.6,98045.5,97841.3,97950.0,551.795],[1732385700000,97950.0,97979.2,97825.4,97825.4,240.672],[1732386000000,97825.4,97862.0,97720.5,97777.7,208.116],[1732386300000,97777.6,97866.9,97756.7,97828.8,178.648],[1732386600000,97828.7,97828.8,97705.5,97770.8,239.271],[1732386900000,97770.8,97834.1,97734.4,97811.8,127.361],[1732387200000,97811.7,97846.2,97763.2,97765.3,144.207],[1732387500000,97765.2,97841.0,97765.2,97841.0,180.143],[1732387800000,97840.9,97940.0,97834.1,97900.8,203.811],[1732388100000,97900.8,97900.9,97838.3,97893.3,147.286],[1732388400000,97893.4,97893.4,97827.7,97857.4,136.474],[1732388700000,97857.4,97857.5,97821.6,97825.5,74.091],[1732389000000,97825.6,97825.6,97637.4,97649.0,484.561],[1732389300000,97649.0,97670.6,97572.0,97630.0,426.274],[1732389600000,97630.1,97736.0,97630.0,97689.8,201.757],[1732389900000,97689.9,97704.1,97571.1,97573.6,240.895],[1732390200000,97573.6,97600.9,97510.0,97559.0,336.22],[1732390500000,97559.0,97568.6,97407.1,97470.0,828.417],[1732390800000,97470.0,97490.0,97438.6,97470.4,290.771],[1732391100000,97470.4,97674.4,97450.0,97593.3,483.015],[1732391400000,97593.4,97625.9,97539.8,97545.6,258.968],[1732391700000,97545.6,97627.3,97537.4,97562.4,183.547],[1732392000000,97562.5,97572.9,97427.6,97463.5,404.646],[1732392300000,97463.5,97477.6,97351.3,97438.2,779.305],[1732392600000,97438.2,97511.4,97365.6,97365.7,978.351],[1732392900000,97365.7,97518.0,97365.6,97401.2,416.135],[1732393200000,97401.2,97419.5,97330.6,97377.8,572.861],[1732393500000,97377.8,97377.9,97173.5,97254.2,1305.623],[1732393800000,97254.2,97635.6,97205.0,97635.6,1052.954],[1732394100000,97635.5,97647.6,97489.8,97593.1,521.353],[1732394400000,97593.0,97775.0,97517.6,97750.2,911.472],[1732394700000,97750.2,97778.8,97683.8,97712.9,421.966],[1732395000000,97712.9,97740.0,97629.7,97643.4,254.641],[1732395300000,97643.4,97764.9,97643.4,97764.4,223.453],[1732395600000,97764.3,97775.1,97600.0,97682.1,253.727],[1732395900000,97682.1,97839.5,97652.8,97839.5,301.189],[1732396200000,97839.5,97860.8,97755.4,97793.4,358.996],[1732396500000,97793.4,97863.0,97736.8,97809.0,263.439],[1732396800000,97809.0,97809.0,97701.6,97727.9,385.677],[1732397100000,97728.0,97855.9,97713.2,97845.1,176.357],[1732397400000,97845.0,97901.3,97800.0,97891.9,417.857],[1732397700000,97891.9,97984.8,97839.1,97958.3,419.516],[1732398000000,97958.2,97958.3,97885.6,97946.3,221.851],[1732398300000,97946.3,97984.5,97917.2,97946.9,247.884],[1732398600000,97946.8,98088.4,97935.9,98084.7,399.289],[1732398900000,98084.7,98084.7,97988.0,98011.7,312.108],[1732399200000,98011.8,98047.0,97975.8,97982.3,211.403],[1732399500000,97982.4,98076.9,97968.0,97973.3,249.375],[1732399800000,97973.4,98024.8,97886.6,97956.8,191.727],[1732400100000,97956.9,97970.4,97800.0,97900.4,465.38],[1732400400000,97900.5,97946.2,97900.4,97910.7,123.133],[1732400700000,97910.8,97928.3,97800.0,97824.9,436.545],[1732401000000,97824.9,97830.6,97622.2,97633.4,378.088],[1732401300000,97633.4,97721.1,97592.0,97715.2,390.327],[1732401600000,97715.1,97715.1,97633.5,97647.6,146.395],[1732401900000,97647.6,97808.7,97565.5,97750.4,240.604],[1732402200000,97750.4,97777.0,97689.7,97777.0,135.855],[1732402500000,97777.0,97793.6,97653.2,97707.1,110.03],[1732402800000,97707.2,97711.0,97590.6,97617.1,318.721],[1732403100000,97617.0,97769.0,97600.0,97741.5,253.559],[1732403400000,97741.5,97791.7,97729.1,97760.1,139.488],[1732403700000,97760.1,97800.0,97700.0,97700.0,163.442],[1732404000000,97700.1,97700.1,97455.6,97505.3,496.616],[1732404300000,97505.3,97538.0,97455.6,97503.9,327.104],[1732404600000,97504.0,97621.5,97495.8,97583.9,316.613],[1732404900000,97584.0,97662.7,97583.9,97653.9,221.461],[1732405200000,97653.9,97725.0,97624.4,97700.0,270.507],[1732405500000,97699.9,97728.3,97568.4,97585.6,205.715],[1732405800000,97585.7,97692.3,97553.8,97692.2,134.017],[1732406100000,97692.2,97775.1,97692.2,97725.5,212.631],[1732406400000,97725.6,97822.1,97670.9,97749.4,289.51],[1732406700000,97749.4,97849.9,97749.3,97843.2,329.675],[1732407000000,97843.3,98004.5,97843.3,97870.0,530.387],[1732407300000,97870.1,97979.6,97850.0,97965.0,245.315],[1732407600000,97965.1,98050.0,97961.9,97980.3,441.527],[1732407900000,97980.3,98068.3,97976.4,98050.0,271.965],[1732408200000,98050.0,98050.0,97930.0,97940.0,316.946],[1732408500000,97940.1,97940.1,97822.8,97835.1,318.413],[1732408800000,97835.2,97925.5,97823.3,97872.6,146.299],[1732409100000,97872.6,97970.0,97835.0,97963.3,198.725],[1732409400000,97963.2,98047.3,97883.0,98007.9,396.208],[1732409700000,98007.8,98023.6,97970.4,97983.1,243.76],[1732410000000,97983.2,98086.4,97983.2,98022.1,369.796],[1732410300000,98022.1,98311.0,98022.1,98276.3,1322.459],[1732410600000,98276.4,98499.9,98158.0,98392.4,1861.584],[1732410900000,98392.5,98453.6,98232.0,98232.1,605.93],[1732411200000,98232.0,98242.9,98100.5,98150.0,500.19],[1732411500000,98150.0,98224.8,98150.0,98224.8,178.92],[1732411800000,98224.8,98331.4,98154.3,98155.1,348.903],[1732412100000,98155.1,98209.9,98102.3,98136.5,235.204],[1732412400000,98136.5,98209.6,98136.4,98170.0,175.013],[1732412700000,98170.0,98277.7,98170.0,98227.1,238.114],[1732413000000,98227.1,98350.1,98227.0,98300.0,217.484],[1732413300000,98300.1,98300.1,98242.4,98252.2,127.229],[1732413600000,98252.2,98366.6,98252.2,98309.9,289.464],[1732413900000,98309.9,98489.0,98309.9,98431.5,493.809],[1732414200000,98431.5,98621.8,98411.9,98554.9,880.757],[1732414500000,98555.0,98570.0,98414.3,98421.2,424.472],[1732414800000,98421.1,98500.0,98400.0,98493.3,195.454],[1732415100000,98493.4,98620.6,98493.3,98587.4,392.425],[1732415400000,98587.3,98596.6,98493.1,98502.7,213.508],[1732415700000,98502.7,98593.6,98500.2,98590.4,211.374],[1732416000000,98590.3,98666.0,98510.9,98517.0,544.398],[1732416300000,98517.0,98559.1,98492.3,98505.0,269.773],[1732416600000,98505.0,98505.0,98459.5,98466.6,176.822],[1732416900000,98466.5,98466.6,98426.1,98458.0,127.67],[1732417200000,98458.0,98460.0,98273.8,98370.9,535.556],[1732417500000,98371.0,98480.0,98371.0,98456.8,367.383],[1732417800000,98456.8,98469.8,98403.2,98456.5,137.136],[1732418100000,98456.5,98492.0,98385.6,98482.8,277.292],[1732418400000,98482.9,98482.9,98379.9,98397.1,128.085],[1732418700000,98397.0,98397.1,98280.1,98328.7,282.425],[1732419000000,98328.0,98328.1,98229.5,98322.7,333.527],[1732419300000,98322.6,98330.3,98232.1,98232.1,164.529],[1732419600000,98232.2,98243.0,98196.2,98234.4,296.161],[1732419900000,98234.4,98298.2,98225.0,98264.1,197.11],[1732420200000,98264.2,98271.0,98165.6,98200.0,211.293],[1732420500000,98200.0,98270.9,98170.0,98260.8,127.649],[1732420800000,98260.9,98261.6,98199.9,98255.4,201.973],[1732421100000,98255.3,98332.4,98247.1,98332.3,157.838],[1732421400000,98332.3,98332.4,98254.0,98254.0,111.002],[1732421700000,98254.0,98254.1,98084.2,98129.0,432.453],[1732422000000,98129.0,98240.2,98087.1,98226.2,221.596],[1732422300000,98226.3,98229.9,98190.0,98190.0,263.2],[1732422600000,98190.0,98210.0,98062.5,98067.4,291.937],[1732422900000,98067.4,98109.9,97947.4,98027.2,766.381],[1732423200000,98027.1,98094.6,97963.1,98094.6,427.265],[1732423500000,98094.5,98182.8,98083.0,98116.3,220.014],[1732423800000,98116.4,98250.3,98057.1,98245.3,306.167],[1732424100000,98245.3,98254.4,98221.7,98236.2,162.788],[1732424400000,98236.1,98239.0,98190.3,98229.6,175.034],[1732424700000,98229.5,98306.4,98229.5,98288.2,194.258],[1732425000000,98288.1,98340.2,98288.1,98288.8,261.589],[1732425300000,98288.7,98339.5,98262.7,98330.0,308.516],[1732425600000,98329.9,98335.0,98276.9,98276.9,115.409],[1732425900000,98277.0,98277.0,98185.6,98212.0,135.695],[1732426200000,98212.0,98214.0,98051.6,98131.3,400.973],[1732426500000,98131.3,98188.4,97967.5,97967.5,534.934],[1732426800000,97967.6,98057.7,97966.1,97976.7,524.918],[1732427100000,97976.7,98159.8,97976.7,98130.5,363.619],[1732427400000,98130.5,98283.5,98130.5,98271.7,297.149],[1732427700000,98271.7,98345.6,98271.6,98322.5,332.27],[1732428000000,98322.4,98388.0,98273.8,98284.9,241.922],[1732428300000,98285.0,98334.0,98262.5,98284.1,115.079],[1732428600000,98284.1,98296.1,98224.8,98224.9,111.148],[1732428900000,98225.0,98225.0,98080.3,98124.0,382.999],[1732429200000,98124.0,98286.4,98111.6,98286.4,229.49],[1732429500000,98286.4,98354.3,98284.0,98290.2,166.263],[1732429800000,98290.4,98343.1,98268.7,98333.6,107.641],[1732430100000,98333.7,98345.0,98274.0,98327.6,114.006],[1732430400000,98327.6,98327.7,98254.2,98289.6,125.309],[1732430700000,98289.6,98483.3,98289.6,98483.2,386.43],[1732431000000,98483.3,98484.0,98421.0,98439.9,269.806],[1732431300000,98439.9,98450.0,98420.0,98420.1,101.701],[1732431600000,98420.0,98450.0,98368.9,98439.0,369.491],[1732431900000,98439.0,98474.5,98438.9,98474.5,190.555],[1732432200000,98474.5,98481.4,98450.0,98450.0,452.636],[1732432500000,98450.0,98460.6,98317.8,98350.0,246.418],[1732432800000,98350.0,98393.9,98346.0,98349.9,143.089],[1732433100000,98349.9,98362.5,98263.0,98263.0,153.844],[1732433400000,98263.0,98289.5,98234.3,98255.0,154.176],[1732433700000,98255.0,98448.9,98255.0,98448.8,363.624],[1732434000000,98448.8,98451.8,98360.9,98372.4,233.65],[1732434300000,98372.4,98372.5,98309.9,98326.4,94.429],[1732434600000,98326.4,98354.8,98303.2,98337.3,131.457],[1732434900000,98337.4,98490.8,98319.1,98490.1,464.108],[1732435200000,98490.1,98578.9,98441.8,98480.1,697.488],[1732435500000,98480.0,98494.8,98403.5,98403.5,279.517],[1732435800000,98403.5,98500.1,98385.4,98470.0,296.75],[1732436100000,98470.1,98514.9,98415.0,98415.1,245.581],[1732436400000,98415.0,98435.9,98312.1,98350.3,188.747],[1732436700000,98350.2,98384.2,98329.1,98331.9,110.875],[1732437000000,98332.0,98332.0,98230.8,98230.9,252.813],[1732437300000,98230.8,98230.9,98177.6,98202.7,273.211],[1732437600000,98202.7,98215.1,98147.8,98147.9,254.977],[1732437900000,98147.9,98187.0,98080.0,98082.2,286.947],[1732438200000,98082.2,98122.9,98010.0,98119.1,806.359],[1732438500000,98119.1,98167.2,98119.0,98137.6,342.574],[1732438800000,98137.7,98189.1,98132.1,98189.1,203.095],[1732439100000,98189.1,98276.8,98189.0,98227.4,233.366],[1732439400000,98227.4,98270.0,98205.6,98238.6,120.694],[1732439700000,98238.6,98254.0,98132.5,98148.1,282.574],[1732440000000,98148.2,98148.2,97968.8,97979.1,478.52],[1732440300000,97979.0,97981.3,97911.3,97981.3,564.026],[1732440600000,97981.2,97997.9,97929.6,97992.0,320.602],[1732440900000,97991.9,98034.4,97881.6,97948.0,331.506],[1732441200000,97948.0,98045.0,97938.3,98035.5,159.396],[1732441500000,98035.6,98094.6,97980.0,98015.2,263.234],[1732441800000,98015.2,98049.1,97988.1,98049.1,107.105],[1732442100000,98049.1,98049.1,98000.0,98011.1,80.807],[1732442400000,98011.0,98050.0,97990.0,98028.2,255.969],[1732442700000,98028.2,98028.3,97946.6,97980.5,276.769],[1732443000000,97980.5,97998.5,97907.5,97936.0,260.046],[1732443300000,97936.0,97936.1,97860.0,97900.0,381.265],[1732443600000,97900.0,97968.5,97881.3,97968.4,215.305],[1732443900000,97968.4,98018.8,97950.0,97950.0,247.638],[1732444200000,97950.0,97974.4,97826.2,97840.3,291.312],[1732444500000,97840.2,97870.0,97750.1,97750.1,437.962],[1732444800000,97750.2,97776.9,97622.0,97669.1,835.56],[1732445100000,97669.0,97730.6,97504.2,97614.3,1324.995],[1732445400000,97614.3,97856.9,97614.3,97800.0,544.655],[1732445700000,97800.1,97805.0,97743.2,97743.2,243.64],[1732446000000,97743.2,97824.1,97630.3,97700.0,676.09],[1732446300000,97700.1,97700.1,97406.1,97517.0,1204.515],[1732446600000,97517.1,97651.1,97400.0,97566.0,861.267],[1732446900000,97565.9,97603.7,97340.0,97391.3,876.664],[1732447200000,97391.2,97657.0,97391.2,97646.6,624.599],[1732447500000,97646.6,97753.5,97486.8,97486.8,575.655],[1732447800000,97486.8,97556.2,97398.0,97398.1,584.328],[1732448100000,97398.1,97514.7,97342.3,97514.7,581.194],[1732448400000,97514.6,97637.9,97514.6,97578.5,460.217],[1732448700000,97578.4,97627.7,97466.8,97542.1,393.227],[1732449000000,97542.0,97549.2,97358.0,97400.1,564.557],[1732449300000,97400.1,97420.4,97286.0,97337.6,655.875],[1732449600000,97337.6,97435.0,97262.8,97388.3,956.743],[1732449900000,97388.3,97488.5,97388.2,97429.6,466.356],[1732450200000,97429.6,97476.0,97362.0,97422.4,257.307],[1732450500000,97422.5,97422.5,97300.0,97343.5,472.44],[1732450800000,97343.5,97449.7,97285.0,97324.7,487.27],[1732451100000,97324.8,97371.5,97068.5,97267.3,2029.636],[1732451400000,97267.3,97267.3,96862.1,96952.8,3772.858],[1732451700000,96952.8,97059.1,96785.0,96920.3,2694.281],[1732452000000,96920.2,96963.3,96500.0,96712.9,4480.241],[1732452300000,96712.9,96863.8,96450.1,96679.6,2889.038],[1732452600000,96679.6,96950.1,96597.8,96927.5,1831.583],[1732452900000,96927.5,96992.6,96738.8,96973.7,1337.179],[1732453200000,96973.6,97150.0,96810.0,97135.2,1509.743],[1732453500000,97135.2,97402.5,97135.1,97189.2,2851.392],[1732453800000,97189.1,97361.4,97189.1,97271.9,853.177],[1732454100000,97271.8,97469.8,97220.0,97404.9,951.321],[1732454400000,97404.8,97579.7,97319.4,97485.9,881.605],[1732454700000,97485.8,97594.4,97485.8,97580.3,754.526],[1732455000000,97580.3,97680.0,97420.8,97515.5,1493.17],[1732455300000,97515.5,97515.5,97342.2,97403.4,612.467],[1732455600000,97403.4,97462.9,97274.5,97288.9,785.466],[1732455900000,97288.9,97470.8,97201.1,97409.6,886.66],[1732456200000,97409.6,97496.8,97370.8,97418.5,518.76],[1732456500000,97418.5,97490.7,97228.9,97280.9,817.834],[1732456800000,97280.8,97285.6,97088.0,97162.9,765.151],[1732457100000,97163.0,97183.7,96959.9,97025.9,1209.861],[1732457400000,97025.9,97057.0,96771.1,96771.2,922.158],[1732457700000,96771.1,96950.4,96667.0,96767.8,1585.683],[1732458000000,96767.8,96946.0,96668.6,96796.4,964.232],[1732458300000,96796.5,96811.1,96667.1,96679.8,662.703],[1732458600000,96679.7,96808.8,96619.7,96686.7,983.589],[1732458900000,96686.6,97200.0,96655.7,97040.9,1945.173],[1732459200000,97041.0,97199.9,96941.2,96963.9,658.793],[1732459500000,96963.9,97113.1,96870.8,96891.2,546.431],[1732459800000,96891.2,97183.4,96891.2,97164.5,408.872],[1732460100000,97164.5,97184.9,97062.9,97111.1,398.257],[1732460400000,97111.1,97167.8,96933.2,96941.1,670.731],[1732460700000,96941.1,96955.3,96818.7,96839.9,609.035],[1732461000000,96839.9,97029.5,96818.8,97017.5,470.383],[1732461300000,97017.5,97017.5,96820.1,96888.0,406.47],[1732461600000,96888.0,96920.4,96812.5,96812.5,258.972],[1732461900000,96812.5,96829.7,96500.0,96727.1,1734.868],[1732462200000,96727.1,96800.0,96538.4,96565.4,572.042],[1732462500000,96565.3,96565.3,96227.5,96349.1,3508.31],[1732462800000,96349.1,96500.0,96278.1,96409.5,1395.242],[1732463100000,96409.5,96409.5,96213.1,96261.1,1083.122],[1732463400000,96261.1,96335.5,96100.0,96105.2,1623.227],[1732463700000,96105.2,96189.0,95976.0,95986.4,2375.907],[1732464000000,95986.3,96218.6,95822.1,96197.0,3850.789],[1732464300000,96196.9,96399.6,96115.3,96295.5,2132.076],[1732464600000,96295.5,96321.7,96071.0,96202.8,840.009],[1732464900000,96202.8,96323.4,96022.9,96258.1,752.214],[1732465200000,96258.0,96311.3,96125.0,96311.0,400.074],[1732465500000,96311.0,96620.0,96305.0,96605.4,1648.701],[1732465800000,96605.3,96605.3,96347.5,96400.1,1158.807],[1732466100000,96400.1,96500.0,96310.0,96436.2,636.392],[1732466400000,96436.2,96609.2,96360.2,96589.1,467.117],[1732466700000,96589.0,96846.4,96539.5,96689.5,1876.433],[1732467000000,96689.4,96714.7,96583.3,96643.4,499.413],[1732467300000,96643.4,96655.5,96450.0,96499.8,456.195],[1732467600000,96499.8,96505.5,96308.3,96343.1,788.398],[1732467900000,96343.1,96343.2,96120.0,96154.2,930.441],[1732468200000,96154.2,96173.0,95979.9,95980.0,1526.408],[1732468500000,95980.0,96123.0,95973.7,96100.0,812.767],[1732468800000,96100.0,96100.0,95924.9,96029.2,523.129],[1732469100000,96029.2,96050.9,95892.5,95948.3,539.536],[1732469400000,95948.3,96073.3,95867.7,95986.1,1154.957],[1732469700000,95986.1,96109.8,95982.3,96044.9,435.41],[1732470000000,96044.8,96062.7,95840.2,95875.0,601.779],[1732470300000,95874.9,95956.2,95840.1,95913.0,539.329],[1732470600000,95913.0,96243.4,95912.9,96125.3,932.801],[1732470900000,96125.4,96134.1,95889.9,95992.8,636.364],[1732471200000,95992.8,96093.1,95913.0,95996.5,348.439],[1732471500000,95996.4,96195.9,95973.3,96184.1,383.296],[1732471800000,96184.2,96234.4,96100.0,96140.9,424.692],[1732472100000,96140.9,96340.9,96140.8,96300.0,584.231],[1732472400000,96299.9,96353.8,96245.3,96245.3,324.616],[1732472700000,96245.3,96334.3,96194.3,96274.9,313.95],[1732473000000,96274.8,96379.7,96240.4,96365.5,499.259],[1732473300000,96365.6,96471.1,96339.3,96422.9,647.607],[1732473600000,96422.9,96485.5,96331.3,96443.1,406.408],[1732473900000,96443.1,96631.2,96423.0,96625.0,572.154],[1732474200000,96625.0,96625.1,96472.2,96568.1,317.327],[1732474500000,96568.0,96633.0,96550.2,96605.7,328.97],[1732474800000,96605.7,96605.7,96346.1,96346.1,670.678],[1732475100000,96346.2,96423.4,96310.0,96310.0,335.871],[1732475400000,96310.1,96335.6,96200.0,96329.3,471.174],[1732475700000,96329.3,96430.0,96329.3,96384.6,357.955],[1732476000000,96384.6,96433.8,96214.6,96276.2,331.61],[1732476300000,96276.6,96337.0,96259.1,96300.0,152.231],[1732476600000,96300.0,96394.1,96280.4,96356.4,134.083],[1732476900000,96356.3,96447.9,96302.4,96358.8,179.183],[1732477200000,96358.8,96455.6,96322.5,96394.8,203.526],[1732477500000,96394.7,96458.7,96362.4,96452.5,222.295],[1732477800000,96452.5,96452.6,96408.1,96427.3,118.235],[1732478100000,96427.3,96465.0,96396.4,96396.8,134.666],[1732478400000,96396.8,96422.5,96265.1,96421.1,443.07],[1732478700000,96421.1,96488.0,96354.1,96383.9,173.342],[1732479000000,96383.9,96446.0,96291.5,96446.0,178.099],[1732479300000,96446.0,96497.0,96401.9,96471.9,281.287],[1732479600000,96472.0,96611.7,96444.1,96504.0,389.291],[1732479900000,96504.1,96792.7,96504.0,96778.7,642.422],[1732480200000,96778.7,96848.3,96700.6,96780.7,753.9],[1732480500000,96780.8,96810.2,96700.0,96784.5,324.404],[1732480800000,96784.4,96848.5,96726.3,96833.7,305.63],[1732481100000,96833.7,96833.8,96733.7,96788.5,237.645],[1732481400000,96788.4,96827.0,96757.0,96826.9,182.248],[1732481700000,96826.9,96900.0,96826.8,96888.0,335.433],[1732482000000,96888.0,96917.8,96815.0,96826.7,361.778],[1732482300000,96826.7,96826.8,96645.3,96669.9,514.979],[1732482600000,96670.0,96716.2,96650.0,96689.7,179.923],[1732482900000,96689.8,96844.0,96689.7,96808.1,261.688],[1732483200000,96808.0,96850.0,96656.2,96656.9,293.771],[1732483500000,96656.9,96798.8,96655.4,96776.8,203.285],[1732483800000,96776.8,96863.9,96776.8,96833.6,308.985],[1732484100000,96833.6,96840.8,96700.0,96816.0,183.71],[1732484400000,96816.0,96950.0,96815.9,96914.3,340.795],[1732484700000,96914.3,96948.0,96868.3,96930.6,187.189],[1732485000000,96930.6,97044.0,96919.3,97029.4,526.829],[1732485300000,97029.4,97061.4,97000.0,97037.7,345.126],[1732485600000,97037.7,97092.9,97037.7,97083.1,266.969],[1732485900000,97083.0,97399.0,97083.0,97360.9,1521.586],[1732486200000,97360.9,97549.8,97234.2,97493.0,1524.485],[1732486500000,97493.0,97669.0,97493.0,97666.2,946.594],[1732486800000,97666.3,97890.0,97666.3,97859.1,1344.277],[1732487100000,97859.0,97864.2,97509.3,97647.9,1011.706],[1732487400000,97647.9,97652.0,97400.9,97424.7,645.942],[1732487700000,97424.6,97749.1,97415.9,97748.0,578.424],[1732488000000,97747.9,97836.9,97659.1,97686.5,530.985],[1732488300000,97686.5,97775.1,97585.2,97617.0,356.403],[1732488600000,97617.0,97940.1,97564.8,97930.1,604.348],[1732488900000,97930.1,98086.3,97918.7,98082.0,944.476],[1732489200000,98082.1,98200.0,97970.9,98199.9,1216.854],[1732489500000,98199.9,98400.0,98037.8,98236.4,1644.758],[1732489800000,98236.5,98429.7,98116.2,98308.2,1309.11],[1732490100000,98308.2,98425.9,98142.0,98240.0,824.428],[1732490400000,98239.0,98239.0,98041.6,98122.8,772.834],[1732490700000,98122.9,98190.0,98040.9,98047.1,538.055],[1732491000000,98047.1,98047.1,97739.6,97841.7,1268.278],[1732491300000,97841.8,97856.4,97635.6,97673.5,1046.45],[1732491600000,97673.4,97769.0,97577.7,97750.1,801.813],[1732491900000,97750.1,97927.0,97647.4,97841.8,824.545],[1732492200000,97841.8,98082.9,97827.2,97913.1,865.49],[1732492500000,97913.1,98015.0,97805.0,97960.4,524.996],[1732492800000,97960.5,98029.8,97701.1,97800.0,903.2],[1732493100000,97800.0,97999.0,97799.9,97875.8,665.753],[1732493400000,97875.8,97979.6,97751.8,97751.8,443.588],[1732493700000,97751.9,97979.2,97751.8,97960.1,318.873],[1732494000000,97960.1,97974.2,97768.3,97802.3,324.973],[1732494300000,97802.5,97859.2,97666.2,97675.6,364.782],[1732494600000,97675.6,97769.9,97637.8,97763.0,392.729],[1732494900000,97762.9,97770.0,97574.4,97642.5,496.432],[1732495200000,97642.5,97900.0,97582.7,97828.7,424.003],[1732495500000,97828.8,98032.8,97802.5,97995.3,490.725],[1732495800000,97995.3,98106.9,97972.5,98004.5,402.344],[1732496100000,98004.5,98004.5,97757.0,97763.2,436.622],[1732496400000,97763.2,97900.3,97620.0,97648.8,770.474],[1732496700000,97648.8,97704.9,97587.4,97634.8,723.159],[1732497000000,97634.9,97781.5,97562.1,97606.3,427.862],[1732497300000,97606.3,97686.6,97266.0,97338.9,1124.54],[1732497600000,97339.0,97449.7,96929.9,97005.6,1756.484],[1732497900000,97005.7,97236.8,96955.3,97142.2,1117.486],[1732498200000,97142.1,97242.0,96973.0,97076.6,880.748],[1732498500000,97076.7,97227.5,96965.0,97118.9,597.92],[1732498800000,97119.0,97319.5,97099.2,97319.5,457.069],[1732499100000,97319.5,97386.0,97202.8,97211.3,494.408],[1732499400000,97211.3,97319.4,97183.5,97292.4,261.82],[1732499700000,97292.4,97378.5,97242.6,97257.2,555.948],[1732500000000,97257.2,97482.7,97254.4,97447.8,445.49],[1732500300000,97447.4,97538.3,97377.6,97501.3,331.536],[1732500600000,97501.3,97536.7,97474.9,97529.8,259.01],[1732500900000,97529.8,97640.0,97500.0,97639.9,409.218],[1732501200000,97639.8,97730.0,97580.2,97724.2,350.799],[1732501500000,97724.2,97782.0,97600.0,97636.7,445.727],[1732501800000,97636.8,97737.5,97475.1,97498.8,294.935],[1732502100000,97498.7,97540.0,97436.3,97465.8,493.303],[1732502400000,97465.8,97680.0,97453.1,97639.4,346.414],[1732502700000,97639.3,97670.4,97550.0,97550.0,163.155],[1732503000000,97550.1,97592.3,97440.0,97440.0,243.703],[1732503300000,97440.1,97509.5,97355.9,97414.3,369.215],[1732503600000,97414.3,97533.0,97414.2,97467.7,240.696],[1732503900000,97467.8,97525.4,97384.6,97511.7,241.605],[1732504200000,97512.1,97564.5,97475.3,97523.4,132.974],[1732504500000,97522.8,97797.9,97510.1,97780.5,614.013],[1732504800000,97780.5,97849.7,97739.0,97742.6,454.532],[1732505100000,97742.5,97768.2,97636.1,97672.0,260.707],[1732505400000,97671.9,97698.2,97566.0,97678.6,261.287],[1732505700000,97678.5,97847.8,97678.5,97775.2,444.537],[1732506000000,97775.2,97841.6,97743.0,97782.1,211.649],[1732506300000,97782.1,97888.0,97782.0,97880.0,293.958],[1732506600000,97880.0,97942.8,97809.9,97812.0,477.151],[1732506900000,97812.0,97947.0,97794.2,97935.9,315.285],[1732507200000,97935.8,98041.0,97854.5,97890.6,1113.87],[1732507500000,97890.5,98032.5,97890.5,97964.7,401.166],[1732507800000,97964.7,98100.0,97960.0,98048.6,578.922],[1732508100000,98048.7,98048.7,97758.0,97787.2,697.231],[1732508400000,97787.2,97866.0,97750.0,97782.8,382.691],[1732508700000,97782.8,97820.7,97681.5,97775.2,375.409],[1732509000000,97775.2,97856.2,97724.5,97840.1,217.273],[1732509300000,97840.1,97845.4,97780.6,97804.5,204.054],[1732509600000,97804.6,97838.4,97786.6,97829.9,152.014],[1732509900000,97830.0,97830.0,97600.0,97676.7,495.211],[1732510200000,97676.7,97780.8,97672.2,97754.9,181.708],[1732510500000,97754.9,97859.4,97721.7,97859.3,260.916],[1732510800000,97859.3,98029.7,97828.5,97987.3,548.584],[1732511100000,97987.2,98026.3,97905.3,97911.7,356.386],[1732511400000,97911.7,98042.5,97911.7,97995.3,340.946],[1732511700000,97995.3,98059.0,97994.8,98059.0,246.53],[1732512000000,98059.0,98254.4,98022.5,98189.8,1002.867],[1732512300000,98189.7,98233.7,98134.8,98170.4,519.439],[1732512600000,98170.4,98300.0,98170.4,98212.6,709.02],[1732512900000,98212.6,98223.8,98035.6,98076.2,398.071],[1732513200000,98076.2,98154.5,98076.2,98150.0,239.036],[1732513500000,98150.0,98195.2,98076.4,98101.3,460.64],[1732513800000,98101.2,98146.6,98041.2,98144.0,205.979],[1732514100000,98144.1,98144.1,98052.1,98131.4,183.759],[1732514400000,98131.4,98221.7,98094.6,98103.9,352.732],[1732514700000,98103.8,98360.0,98103.8,98314.7,774.554],[1732515000000,98314.7,98398.0,98309.9,98320.0,610.649],[1732515300000,98319.9,98421.6,98263.7,98416.4,673.599],[1732515600000,98416.4,98416.5,98321.0,98352.6,292.685],[1732515900000,98352.5,98356.5,98249.2,98300.5,421.822],[1732516200000,98300.6,98305.7,98190.4,98190.4,313.747],[1732516500000,98190.5,98349.9,98190.4,98281.4,290.353],[1732516800000,98281.5,98306.6,98204.6,98250.1,179.286],[1732517100000,98250.0,98292.6,98083.0,98091.6,365.964],[1732517400000,98091.6,98174.8,98091.6,98173.7,589.807],[1732517700000,98173.6,98197.7,98118.0,98131.8,228.935],[1732518000000,98131.8,98228.0,98094.0,98228.0,256.994],[1732518300000,98227.9,98283.8,98171.0,98220.0,232.497],[1732518600000,98219.9,98280.0,98203.0,98278.6,155.007],[1732518900000,98278.6,98331.2,98203.0,98203.0,209.614],[1732519200000,98203.1,98221.6,97973.7,98093.5,696.91],[1732519500000,98093.5,98142.0,98040.0,98105.9,272.119],[1732519800000,98105.8,98111.3,98009.3,98052.9,276.763],[1732520100000,98052.9,98069.1,97950.0,98026.3,467.13],[1732520400000,98026.3,98035.5,97852.3,97911.5,945.802],[1732520700000,97911.4,97935.9,97783.3,97878.1,641.646],[1732521000000,97878.0,98164.7,97857.1,98130.0,458.049],[1732521300000,98129.9,98169.6,98050.0,98112.9,377.024],[1732521600000,98113.0,98126.9,97911.1,98126.9,957.534],[1732521900000,98126.9,98278.4,98050.0,98252.0,691.644],[1732522200000,98252.1,98320.0,98222.4,98275.8,570.466],[1732522500000,98275.7,98300.0,98177.6,98264.6,443.744],[1732522800000,98264.6,98326.2,98213.6,98321.9,246.498],[1732523100000,98321.9,98330.0,98263.1,98310.2,533.054],[1732523400000,98310.1,98348.8,98142.8,98208.9,454.957],[1732523700000,98208.9,98268.2,98129.7,98249.9,297.843],[1732524000000,98249.9,98275.0,98238.5,98238.5,155.86],[1732524300000,98238.6,98354.3,98238.5,98312.9,756.013],[1732524600000,98312.9,98360.8,98272.9,98360.8,272.612],[1732524900000,98360.8,98360.8,98272.0,98282.1,282.084],[1732525200000,98282.0,98353.0,98265.1,98353.0,394.461],[1732525500000,98353.0,98692.2,98346.6,98603.6,2750.131],[1732525800000,98603.7,98799.9,98600.0,98613.8,1339.455],[1732526100000,98613.9,98857.7,98568.0,98828.3,1797.159],[1732526400000,98828.2,98999.0,98735.1,98800.0,2240.265],[1732526700000,98800.0,98800.0,98703.3,98722.8,698.257],[1732527000000,98722.8,98810.0,98661.4,98715.6,769.801],[1732527300000,98715.6,98851.5,98636.8,98699.8,844.705],[1732527600000,98699.9,98792.6,98640.0,98711.9,357.763],[1732527900000,98711.8,98750.3,98621.3,98651.9,701.677],[1732528200000,98651.8,98684.8,98562.4,98583.6,519.356],[1732528500000,98583.6,98616.0,98550.0,98578.2,394.178],[1732528800000,98578.2,98625.7,98543.0,98604.1,586.179],[1732529100000,98604.2,98733.4,98569.4,98706.5,523.719],[1732529400000,98706.5,98777.0,98597.7,98597.8,420.505],[1732529700000,98597.8,98681.6,98480.1,98494.0,675.389],[1732530000000,98494.1,98509.1,98273.8,98344.9,1246.93],[1732530300000,98345.1,98432.5,98295.9,98429.9,559.469],[1732530600000,98429.9,98587.6,98356.8,98530.6,648.416],[1732530900000,98530.6,98585.0,98423.2,98474.5,594.286],[1732531200000,98474.5,98485.2,98300.0,98350.0,586.922],[1732531500000,98350.0,98472.9,98332.9,98404.5,320.108],[1732531800000,98404.5,98470.7,98351.0,98451.9,231.537],[1732532100000,98452.0,98470.0,98371.6,98400.2,264.596],[1732532400000,98400.2,98491.1,98371.2,98471.9,672.304],[1732532700000,98471.9,98563.1,98459.0,98475.3,707.694],[1732533000000,98475.3,98475.3,98350.1,98424.0,548.627],[1732533300000,98423.8,98580.4,98366.2,98580.1,796.494],[1732533600000,98580.1,98658.2,98546.7,98600.1,749.422],[1732533900000,98600.0,98600.1,98531.5,98570.1,287.829],[1732534200000,98570.1,98570.2,98450.0,98450.0,454.121],[1732534500000,98450.1,98488.5,98425.3,98440.0,283.905],[1732534800000,98440.0,98440.1,98151.6,98187.1,1369.104],[1732535100000,98187.1,98322.0,98126.1,98128.0,712.111],[1732535400000,98128.0,98310.0,98110.0,98268.0,551.455],[1732535700000,98267.9,98330.0,98214.2,98268.0,477.416],[1732536000000,98268.1,98382.0,98256.5,98332.0,593.835],[1732536300000,98332.0,98390.0,98165.0,98263.0,617.437],[1732536600000,98262.9,98281.9,98100.1,98126.4,444.628],[1732536900000,98126.3,98174.1,98060.0,98060.0,567.919],[1732537200000,98060.0,98164.8,98018.6,98092.0,426.929],[1732537500000,98092.0,98133.6,98025.2,98091.3,447.0],[1732537800000,98091.3,98134.5,98021.0,98060.4,275.32],[1732538100000,98060.7,98159.9,98060.7,98062.1,382.004],[1732538400000,98062.0,98062.1,97957.3,97957.3,717.969],[1732538700000,97957.4,98022.9,97914.7,97958.8,655.939],[1732539000000,97958.8,98084.4,97939.2,98037.3,682.946],[1732539300000,98037.3,98100.5,97971.6,97981.5,480.767],[1732539600000,97981.6,98018.8,97835.0,97845.6,1289.98],[1732539900000,97845.7,97845.7,97457.5,97485.7,3320.793],[1732540200000,97485.6,97600.1,97313.0,97584.4,3056.79],[1732540500000,97584.3,97584.3,97275.5,97391.9,2096.34],[1732540800000,97391.9,97541.7,97311.4,97506.3,1296.378],[1732541100000,97506.2,97735.5,97345.3,97719.2,1703.825],[1732541400000,97719.2,97720.0,97530.4,97582.4,1008.101],[1732541700000,97582.4,97735.7,97500.0,97660.4,618.549],[1732542000000,97660.5,97918.5,97660.4,97780.0,2338.063],[1732542300000,97780.0,97819.0,97651.4,97655.7,824.347],[1732542600000,97655.7,97832.4,97638.7,97750.1,663.891],[1732542900000,97750.1,97758.1,97542.4,97542.5,551.26],[1732543200000,97542.5,97639.0,97514.7,97598.7,684.627],[1732543500000,97598.7,97692.3,97525.0,97649.5,462.713],[1732543800000,97649.4,97722.9,97529.5,97615.4,594.354],[1732544100000,97615.5,97626.3,97351.4,97492.1,969.234],[1732544400000,97492.1,97514.7,97179.3,97210.8,1994.807],[1732544700000,97210.8,97358.1,97200.6,97319.2,1386.702],[1732545000000,97319.3,97449.7,97042.8,97095.7,2556.64],[1732545300000,97095.7,97317.0,97020.4,97088.1,2148.244],[1732545600000,97088.1,97144.3,96512.0,96686.9,5537.84],[1732545900000,96686.9,96707.7,96118.5,96271.1,5231.682],[1732546200000,96273.2,96286.5,95800.1,96205.8,6703.964],[1732546500000,96205.9,96254.7,95374.6,95444.4,7293.241],[1732546800000,95444.3,95888.0,95217.5,95613.0,9013.36],[1732547100000,95613.0,95682.7,95140.2,95156.7,5015.843],[1732547400000,95155.7,95366.0,94665.4,95322.0,9340.268],[1732547700000,95323.9,95669.0,95207.3,95457.5,5001.754],[1732548000000,95457.5,95692.3,95214.2,95692.2,2640.31],[1732548300000,95692.3,96170.7,95621.1,96155.2,4774.811],[1732548600000,96155.2,96389.9,95926.0,95934.1,4371.096],[1732548900000,95932.5,95972.9,95670.9,95673.4,2507.13],[1732549200000,95673.4,96314.0,95610.0,96187.3,2570.743],[1732549500000,96187.4,96499.9,96000.0,96490.6,2184.168],[1732549800000,96490.6,96524.5,96221.3,96409.6,2302.807],[1732550100000,96409.6,96551.9,96016.0,96040.4,2394.289],[1732550400000,96040.4,96335.0,95965.0,96153.3,2009.057],[1732550700000,96153.3,96153.3,95757.8,95827.2,3305.632],[1732551000000,95827.3,96270.3,95814.6,96199.7,1771.589],[1732551300000,96199.8,96386.2,96055.0,96342.7,1257.454],[1732551600000,96342.6,96562.7,96230.1,96240.1,1776.332],[1732551900000,96240.0,96427.4,96111.0,96153.0,839.852],[1732552200000,96153.1,96437.2,96145.9,96211.7,742.519],[1732552500000,96211.7,96245.6,96000.0,96031.3,1233.219],[1732552800000,96031.4,96105.0,95884.6,95927.4,1430.654],[1732553100000,95927.4,96082.8,95812.5,95815.2,1113.924],[1732553400000,95815.2,96199.5,95761.6,95946.2,1230.396],[1732553700000,95946.2,96134.5,95946.2,95977.1,480.57],[1732554000000,95977.1,95977.1,95611.9,95662.7,1428.289],[1732554300000,95662.7,95723.6,95457.6,95527.9,1730.31],[1732554600000,95527.8,95589.8,95112.4,95124.0,2871.77],[1732554900000,95124.0,95445.1,95110.1,95371.0,1629.512],[1732555200000,95370.9,95371.0,94918.7,94934.7,2452.82],[1732555500000,94934.8,95295.6,94934.6,95146.4,1251.91],[1732555800000,95146.4,95667.8,95129.3,95558.6,1984.723],[1732556100000,95558.6,95577.6,95192.5,95213.0,981.279],[1732556400000,95213.0,95213.0,95007.3,95014.9,1235.575],[1732556700000,95014.9,95337.2,94900.0,95105.0,1497.263],[1732557000000,95105.0,95416.6,95091.6,95341.0,798.022],[1732557300000,95341.0,95400.0,95222.2,95291.5,570.861],[1732557600000,95291.4,95391.9,95034.4,95391.9,1172.84],[1732557900000,95391.8,95518.4,95126.2,95518.3,1449.664],[1732558200000,95518.3,95750.0,95480.1,95739.6,1257.683],[1732558500000,95739.5,96017.4,95600.0,95895.0,2342.265],[1732558800000,95894.9,95908.1,95585.7,95766.5,1025.643],[1732559100000,95766.6,95793.0,95500.0,95521.2,597.553],[1732559400000,95521.2,95617.9,95433.2,95546.5,697.885],[1732559700000,95546.5,95546.5,95283.2,95310.6,729.622],[1732560000000,95310.5,95469.7,95059.1,95059.3,856.729],[1732560300000,95059.2,95242.6,94919.1,94996.7,1423.233],[1732560600000,94996.7,95246.2,94988.0,95100.1,778.884],[1732560900000,95100.0,95213.0,95030.0,95210.3,632.147],[1732561200000,95210.4,95225.5,94926.1,94984.9,1351.4],[1732561500000,94985.0,95312.5,94858.0,95173.6,1511.674],[1732561800000,95173.6,95353.3,95143.8,95258.8,632.196],[1732562100000,95257.9,95261.6,95020.4,95040.3,783.289],[1732562400000,95040.3,95048.7,94467.4,94669.3,4197.294],[1732562700000,94669.3,95172.3,94669.2,95155.6,1430.906],[1732563000000,95155.6,95271.9,94964.4,94964.5,1483.002],[1732563300000,94964.4,95005.9,94621.9,94745.8,1380.439],[1732563600000,94745.7,95206.4,94745.7,95144.2,986.095],[1732563900000,95144.2,95205.0,94840.2,94881.7,861.837],[1732564200000,94881.8,95041.4,94780.4,94891.9,847.817],[1732564500000,94891.9,94964.4,94679.5,94723.6,818.583],[1732564800000,94723.7,94898.6,94557.5,94577.1,1338.105],[1732565100000,94577.0,94970.8,94561.3,94965.4,1818.695],[1732565400000,94965.4,95041.4,94762.2,95041.3,1165.662],[1732565700000,95041.3,95052.8,94859.1,94910.0,633.112],[1732566000000,94910.0,95147.9,94749.4,95136.6,899.06],[1732566300000,95136.5,95243.1,95029.5,95076.1,928.055],[1732566600000,95076.0,95366.8,95041.4,95328.1,678.647],[1732566900000,95328.2,95355.0,95191.2,95225.8,596.951],[1732567200000,95225.7,95280.0,94863.1,94876.6,626.333],[1732567500000,94876.6,94930.0,94729.1,94747.2,1032.588],[1732567800000,94747.1,94888.5,94690.0,94754.3,825.721],[1732568100000,94754.3,95091.3,94672.2,95018.0,1160.882],[1732568400000,95018.0,95233.8,94841.3,95089.6,990.896],[1732568700000,95089.6,95090.5,94778.0,94940.0,486.395],[1732569000000,94939.3,95106.5,94863.3,94982.1,356.754],[1732569300000,94982.1,95064.6,94775.2,94940.0,524.952],[1732569600000,94940.0,94955.3,94802.2,94802.3,361.925],[1732569900000,94802.2,95000.0,94786.9,94942.3,299.377],[1732570200000,94942.2,94952.5,94502.9,94639.9,1331.715],[1732570500000,94640.0,94792.8,94310.0,94385.3,2493.299],[1732570800000,94385.4,94425.6,94049.0,94092.4,2564.861],[1732571100000,94092.3,94287.9,93807.4,94017.4,4253.338],[1732571400000,94017.3,94206.4,93910.3,94090.5,1370.791],[1732571700000,94090.5,94160.1,93617.4,93840.0,2822.938],[1732572000000,93840.0,94019.8,93510.0,93786.3,2480.797],[1732572300000,93786.3,94181.5,93762.4,94176.3,1669.386],[1732572600000,94176.2,94298.3,94094.2,94186.2,1297.481],[1732572900000,94186.2,94192.5,93754.6,93864.0,1155.478],[1732573200000,93864.0,93864.2,93200.0,93348.0,3798.236],[1732573500000,93348.0,93563.7,93212.1,93456.3,1651.613],[1732573800000,93456.2,93680.0,93261.8,93377.6,1395.713],[1732574100000,93377.6,93377.6,92666.0,93098.1,4551.697],[1732574400000,93098.0,93591.2,93064.4,93343.2,2375.396],[1732574700000,93343.3,94100.0,93294.4,94046.1,3098.045],[1732575000000,94046.1,94046.2,93742.8,94042.6,1090.324],[1732575300000,94042.5,94490.0,94042.5,94479.0,3421.076],[1732575600000,94479.0,94479.0,94117.1,94180.7,1955.979],[1732575900000,94180.6,94346.2,94112.4,94295.0,852.233],[1732576200000,94294.9,94440.0,94271.0,94352.1,1238.25],[1732576500000,94352.1,94352.2,93869.5,93926.7,1963.826],[1732576800000,93926.6,94047.5,93759.3,93882.9,805.748],[1732577100000,93883.0,93975.9,93740.0,93740.1,742.841],[1732577400000,93740.1,93810.0,93504.6,93504.7,1335.859],[1732577700000,93504.7,93773.2,93333.0,93369.8,1436.031],[1732578000000,93369.8,93411.9,92888.0,93275.0,3380.19],[1732578300000,93275.0,93365.1,92875.8,92942.9,2120.874],[1732578600000,92942.9,93281.9,92927.7,93129.9,1445.323],[1732578900000,93129.8,93279.3,93055.0,93064.0,911.418],[1732579200000,93064.0,93229.7,92800.1,93159.1,2765.289],[1732579500000,93159.1,93379.0,92913.6,93360.6,1556.871],[1732579800000,93360.6,93568.1,93265.5,93434.6,1863.714],[1732580100000,93434.7,93733.7,93380.8,93680.0,1201.361],[1732580400000,93680.0,93918.0,93599.3,93893.2,1199.648],[1732580700000,93893.2,94378.0,93857.1,94305.1,2928.535],[1732581000000,94305.1,94347.6,94062.5,94186.1,1412.693],[1732581300000,94186.1,94399.5,94121.9,94270.0,877.73],[1732581600000,94270.0,94360.0,94112.5,94338.1,983.332],[1732581900000,94338.2,94411.7,94260.3,94340.3,837.244],[1732582200000,94340.3,94340.4,93970.4,93970.4,1018.538],[1732582500000,93970.4,94121.4,93875.7,93903.3,894.06],[1732582800000,93903.3,94081.1,93880.0,94031.0,949.564],[1732583100000,94031.1,94260.3,93968.5,94080.2,610.587],[1732583400000,94080.2,94184.7,94004.8,94084.5,442.147],[1732583700000,94084.5,94346.5,94036.3,94341.4,770.653],[1732584000000,94341.4,94437.2,94313.5,94330.5,767.11],[1732584300000,94330.4,94462.6,94274.8,94395.9,635.161],[1732584600000,94395.9,94810.0,94395.9,94792.0,2057.94],[1732584900000,94792.0,94884.0,94569.0,94607.5,1784.048],[1732585200000,94607.5,94638.4,94400.0,94527.5,877.986],[1732585500000,94527.5,94781.0,94466.0,94697.6,766.608],[1732585800000,94697.7,94884.2,94694.8,94799.9,763.994],[1732586100000,94799.9,94914.0,94777.7,94909.4,594.654],[1732586400000,94909.4,94945.7,94760.5,94878.0,1225.316],[1732586700000,94878.0,94981.8,94715.9,94715.9,626.569],[1732587000000,94715.9,94806.2,94674.5,94674.5,547.079],[1732587300000,94674.5,94736.8,94600.0,94710.8,592.515],[1732587600000,94710.8,94744.6,94579.8,94655.3,421.957],[1732587900000,94655.2,94776.0,94579.9,94580.0,337.932],[1732588200000,94579.9,94642.1,94473.9,94578.9,575.642],[1732588500000,94579.0,94768.4,94564.8,94754.2,338.091],[1732588800000,94754.1,94758.8,94652.2,94749.3,364.457],[1732589100000,94749.3,94790.0,94630.9,94659.4,218.229],[1732589400000,94659.4,94762.4,94640.7,94762.4,200.287],[1732589700000,94762.4,94777.0,94580.6,94645.2,215.162],[1732590000000,94645.2,94744.6,94596.4,94596.4,329.885],[1732590300000,94596.4,94605.0,94473.8,94493.9,377.142],[1732590600000,94493.8,94586.2,94328.0,94520.2,814.796],[1732590900000,94520.3,94600.0,94490.0,94517.7,545.309],[1732591200000,94517.6,94517.6,94320.0,94360.0,772.554],[1732591500000,94360.1,94453.9,94360.0,94411.1,292.786],[1732591800000,94408.8,94491.6,94325.3,94465.4,292.871],[1732592100000,94465.5,94748.6,94429.7,94748.6,487.025],[1732592400000,94748.5,94757.8,94598.5,94696.1,404.678],[1732592700000,94696.2,94737.2,94645.1,94737.2,244.671],[1732593000000,94737.1,94777.7,94647.7,94647.7,370.144],[1732593300000,94647.7,94692.3,94500.0,94537.8,391.018],[1732593600000,94537.7,94609.2,94524.7,94549.8,236.627],[1732593900000,94549.9,94549.9,94123.0,94146.3,1162.932],[1732594200000,94146.2,94333.3,94143.0,94275.3,506.685],[1732594500000,94275.2,94380.0,94166.7,94380.0,498.347],[1732594800000,94380.0,94438.4,94216.0,94348.9,309.267],[1732595100000,94348.9,94438.1,94348.8,94352.2,260.034],[1732595400000,94352.2,94498.6,94338.0,94436.4,222.447],[1732595700000,94436.5,94596.9,94436.5,94538.7,399.135],[1732596000000,94538.7,94582.8,94423.8,94485.9,199.28],[1732596300000,94486.0,94526.9,94427.7,94496.9,234.798],[1732596600000,94496.8,94512.7,94340.2,94340.2,189.24],[1732596900000,94340.3,94437.2,94300.0,94366.3,423.822],[1732597200000,94366.4,94419.9,94260.3,94370.9,314.356],[1732597500000,94371.0,94586.9,94344.5,94541.1,380.563],[1732597800000,94541.0,94544.2,94408.1,94408.1,320.342],[1732598100000,94408.0,94490.0,94252.1,94317.0,378.929],[1732598400000,94317.0,94454.4,94300.0,94418.8,118.482],[1732598700000,94418.8,94500.0,94382.6,94474.8,136.216],[1732599000000,94474.9,94536.9,94400.0,94400.1,187.95],[1732599300000,94400.1,94658.4,94371.0,94640.1,405.11],[1732599600000,94640.1,94678.9,94601.5,94639.2,266.008],[1732599900000,94639.3,94733.0,94564.5,94594.5,368.905],[1732600200000,94594.5,94745.5,94541.9,94634.1,299.422],[1732600500000,94633.0,94722.0,94604.0,94713.8,180.823],[1732600800000,94713.8,94786.9,94687.7,94777.1,497.685],[1732601100000,94777.1,94883.0,94722.4,94808.7,547.265],[1732601400000,94808.6,94808.6,94666.9,94712.8,513.112],[1732601700000,94712.8,94895.0,94692.0,94864.4,349.667],[1732602000000,94864.4,94943.8,94864.4,94943.7,522.071],[1732602300000,94943.8,95064.0,94930.6,94950.8,784.006],[1732602600000,94950.8,94954.9,94806.7,94817.6,485.663],[1732602900000,94817.6,94867.5,94757.5,94757.5,358.247],[1732603200000,94757.5,94839.3,94716.4,94810.8,203.421],[1732603500000,94810.0,94856.8,94770.0,94770.1,167.801],[1732603800000,94770.0,94770.1,94550.1,94560.5,569.135],[1732604100000,94560.5,94600.0,94497.0,94553.5,390.055],[1732604400000,94553.6,94558.0,94344.0,94440.0,587.493],[1732604700000,94440.0,94573.9,94273.2,94300.0,561.016],[1732605000000,94301.8,94327.5,93988.0,93988.0,1100.571],[1732605300000,93988.1,94090.0,93533.9,93859.1,3364.817],[1732605600000,93859.1,93995.6,93721.8,93953.5,696.849],[1732605900000,93953.5,94074.6,93848.4,94023.3,675.16],[1732606200000,94023.3,94166.6,93988.9,94149.3,866.431],[1732606500000,94149.3,94149.4,93895.7,93895.7,533.873],[1732606800000,93895.7,93957.0,93707.9,93867.6,822.014],[1732607100000,93867.6,93927.9,93674.5,93695.9,616.91],[1732607400000,93695.9,93807.0,93674.4,93746.0,573.509],[1732607700000,93746.1,94060.9,93674.4,93842.1,861.825],[1732608000000,93842.1,93842.2,93585.0,93699.9,1126.679],[1732608300000,93699.8,93713.6,93416.9,93428.9,1692.093],[1732608600000,93428.9,93484.5,93306.5,93315.1,1422.671],[1732608900000,93315.1,93364.4,92715.4,92755.9,4796.505],[1732609200000,92755.9,93044.8,92500.0,93024.2,4965.904],[1732609500000,93024.1,93132.7,92508.9,92567.0,3051.707],[1732609800000,92567.0,92709.2,92405.2,92500.6,2745.366],[1732610100000,92500.6,92720.0,92406.0,92530.0,2094.211],[1732610400000,92530.1,92913.1,92530.0,92864.7,2397.279],[1732610700000,92864.7,92971.5,92763.9,92824.3,1534.944],[1732611000000,92824.4,93252.0,92820.4,93035.1,2374.869],[1732611300000,93035.0,93230.0,92872.8,93221.6,822.508],[1732611600000,93221.6,93400.0,93134.7,93399.9,1663.847],[1732611900000,93400.0,93571.2,93271.3,93301.8,1738.931],[1732612200000,93301.8,93683.0,93296.8,93646.1,1480.844],[1732612500000,93646.1,93775.0,93594.8,93631.6,1087.158],[1732612800000,93631.6,93750.0,93594.8,93594.8,1510.297],[1732613100000,93594.8,93825.6,93594.8,93626.3,1458.59],[1732613400000,93626.3,93802.8,93478.2,93495.7,1616.015],[1732613700000,93495.7,93577.4,93350.0,93499.8,1507.69],[1732614000000,93499.7,93520.9,93369.0,93495.9,739.987],[1732614300000,93495.9,93503.7,93200.3,93343.3,1469.547],[1732614600000,93343.2,93617.4,93230.4,93503.7,1067.603],[1732614900000,93503.8,93814.4,93503.7,93614.4,1213.223],[1732615200000,93614.5,93846.1,93561.5,93662.0,1032.729],[1732615500000,93662.0,93711.0,93379.5,93449.0,893.029],[1732615800000,93447.7,93447.7,93250.7,93299.7,940.77],[1732616100000,93299.7,93313.6,92953.3,93088.7,1998.78],[1732616400000,93088.7,93217.2,92987.0,93089.9,706.694],[1732616700000,93089.9,93101.4,92918.0,93099.0,724.93],[1732617000000,93099.0,93227.9,92966.0,93031.3,901.439],[1732617300000,93031.3,93079.3,92766.0,92823.8,943.066],[1732617600000,92823.7,92895.0,92641.1,92739.1,1190.074],[1732617900000,92739.1,92781.0,92500.0,92593.7,1633.447],[1732618200000,92593.7,92722.2,92363.5,92686.5,2319.594],[1732618500000,92686.6,92713.0,92401.5,92414.5,1281.689],[1732618800000,92414.5,92502.3,92102.0,92429.8,3736.431],[1732619100000,92429.7,92750.0,92345.6,92711.7,2420.327],[1732619400000,92711.6,92771.9,92522.0,92619.7,947.454],[1732619700000,92619.7,92682.9,92196.4,92246.8,1412.7],[1732620000000,92246.9,92436.1,92050.0,92200.1,2242.558],[1732620300000,92200.1,92300.0,91802.5,91848.8,3785.917],[1732620600000,91848.7,92059.9,91600.0,91826.4,4834.011],[1732620900000,91826.5,92130.9,91667.5,91681.0,2278.347],[1732621200000,91680.7,91894.6,91620.0,91628.0,1800.945],[1732621500000,91628.0,92055.0,91553.0,92050.1,2471.92],[1732621800000,92050.0,92333.0,91946.2,92290.1,2469.0],[1732622100000,92290.0,92465.4,92230.8,92420.0,1686.937],[1732622400000,92420.0,92458.4,92071.4,92275.7,2082.741],[1732622700000,92273.1,92571.1,92200.0,92459.5,1477.694],[1732623000000,92459.4,92700.0,92427.8,92678.8,1646.607],[1732623300000,92678.8,92739.0,92518.1,92518.2,1040.119],[1732623600000,92518.1,92587.5,92333.0,92336.1,1090.231],[1732623900000,92336.1,92433.8,92231.0,92308.7,1000.307],[1732624200000,92308.7,92396.4,92084.2,92089.2,1056.239],[1732624500000,92089.2,92266.6,91958.5,92074.6,1646.863],[1732624800000,92074.5,92295.8,92016.6,92240.5,841.186],[1732625100000,92240.5,92294.5,91911.3,91920.0,1254.819],[1732625400000,91920.0,92116.9,91875.5,91941.7,1310.552],[1732625700000,91941.7,92300.0,91888.0,92234.6,1289.02],[1732626000000,92234.5,92268.6,91987.2,92167.8,1206.511],[1732626300000,92167.8,92510.2,92156.2,92461.6,1696.472],[1732626600000,92461.7,92666.0,92420.0,92530.0,1835.517],[1732626900000,92530.1,92937.5,92530.0,92828.8,2188.593],[1732627200000,92828.5,92994.4,92631.0,92655.1,1353.893],[1732627500000,92655.1,92773.9,92560.0,92581.0,969.573],[1732627800000,92581.0,92639.6,92477.0,92511.5,858.425],[1732628100000,92511.5,92631.2,92449.7,92613.9,708.423],[1732628400000,92613.8,92646.6,92334.4,92358.5,728.88],[1732628700000,92358.5,92578.9,92291.9,92515.9,843.559],[1732629000000,92516.0,92588.0,92368.0,92512.6,396.128],[1732629300000,92512.7,92554.6,92237.9,92248.2,666.106],[1732629600000,92248.3,92358.8,92030.0,92054.7,1745.136],[1732629900000,92054.6,92061.7,91872.1,91993.4,1877.879],[1732630200000,91993.3,92170.0,91909.6,92078.7,880.235],[1732630500000,92078.6,92349.7,92001.7,92326.2,1119.617],[1732630800000,92326.2,92538.2,92290.4,92469.9,1257.896],[1732631100000,92469.9,92469.9,92230.7,92230.8,734.822],[1732631400000,92230.8,92674.1,91809.9,92471.2,3828.62],[1732631700000,92470.9,92986.5,92436.8,92938.9,2579.182],[1732632000000,92938.9,93222.0,92813.6,92972.2,3414.509],[1732632300000,92972.2,93500.0,92963.6,93480.1,3017.544],[1732632600000,93480.1,93597.3,93256.5,93403.6,1788.834],[1732632900000,93403.6,93553.0,93255.6,93338.3,1700.659],[1732633200000,93338.4,93639.5,93157.5,93450.0,2501.266],[1732633500000,93450.0,93619.5,93350.0,93388.1,1229.201],[1732633800000,93388.2,93394.4,93020.5,93260.1,1543.345],[1732634100000,93260.1,93273.1,92863.1,92863.5,1579.665],[1732634400000,92863.4,92914.6,92359.4,92594.6,3924.811],[1732634700000,92594.6,93163.5,92544.0,93163.5,1836.965],[1732635000000,93163.5,93195.2,92807.8,92984.2,1455.855],[1732635300000,92984.3,93479.2,92975.0,93452.5,1743.843],[1732635600000,93452.5,93476.6,93212.0,93388.0,1081.008],[1732635900000,93388.0,93450.0,93269.6,93375.9,1032.344],[1732636200000,93375.9,93439.7,93138.2,93206.6,1501.517],[1732636500000,93206.7,93301.7,92866.0,92877.4,1262.966],[1732636800000,92877.4,93169.7,92744.7,93068.0,1620.832],[1732637100000,93067.9,93400.0,93012.1,93263.6,1200.486],[1732637400000,93263.6,93338.0,93065.6,93272.9,807.474],[1732637700000,93272.8,93517.6,93198.3,93511.0,1269.009],[1732638000000,93511.0,93948.1,93510.9,93867.7,2650.638],[1732638300000,93867.6,94409.7,93796.7,94285.7,3651.913],[1732638600000,94285.8,94497.7,94233.3,94397.5,2952.633],[1732638900000,94397.4,94534.0,94260.7,94506.2,2105.971],[1732639200000,94506.2,94618.0,94414.3,94608.3,1754.501],[1732639500000,94608.3,94745.2,94276.9,94331.8,2406.559],[1732639800000,94331.8,94389.5,94117.6,94294.2,1727.272],[1732640100000,94294.2,94357.1,94051.6,94098.3,882.681],[1732640400000,94098.4,94113.3,93766.6,93836.9,2185.654],[1732640700000,93836.9,93917.6,93650.0,93654.0,1236.889],[1732641000000,93654.0,93846.1,93591.6,93650.0,991.364],[1732641300000,93650.0,93795.9,93490.7,93770.8,1342.127],[1732641600000,93770.7,93923.5,93713.3,93770.2,925.692],[1732641900000,93770.2,93874.0,93740.6,93846.1,461.672],[1732642200000,93846.1,93994.4,93710.0,93994.4,590.45],[1732642500000,93994.4,94117.7,93801.2,93878.2,899.717],[1732642800000,93878.2,93880.1,93651.0,93783.9,647.242],[1732643100000,93784.0,93811.5,93667.0,93736.4,355.367],[1732643400000,93736.5,93829.8,93627.0,93759.8,455.216],[1732643700000,93759.8,93784.9,93524.9,93636.6,536.282],[1732644000000,93636.7,93717.6,93326.4,93349.5,1058.877],[1732644300000,93349.5,93492.5,93190.6,93261.8,1176.75],[1732644600000,93261.8,93301.7,93001.3,93091.6,1569.146],[1732644900000,93091.6,93135.9,92622.0,92622.0,2176.847],[1732645200000,92622.1,92983.6,92550.5,92779.7,1643.499],[1732645500000,92779.7,92857.3,92414.4,92464.5,1217.365],[1732645800000,92464.5,92549.9,92084.4,92185.1,3473.633],[1732646100000,92185.1,92455.4,92072.0,92211.1,2082.163],[1732646400000,92211.0,92493.6,92136.8,92394.9,1268.791],[1732646700000,92395.0,92779.5,92394.9,92750.0,1590.235],[1732647000000,92750.0,92773.9,92556.2,92650.9,893.656],[1732647300000,92650.9,92725.1,92159.2,92202.0,1488.83],[1732647600000,92202.0,92548.5,92149.2,92548.4,1618.927],[1732647900000,92548.5,92748.5,92363.7,92519.8,1051.423],[1732648200000,92519.9,92655.3,92397.5,92460.0,683.533],[1732648500000,92460.1,92500.0,92135.5,92180.5,1043.2],[1732648800000,92180.5,92248.5,91926.3,92003.8,2053.765],[1732649100000,92003.9,92155.0,91914.4,92144.0,1042.583],[1732649400000,92144.0,92144.0,91784.6,91992.8,1813.811],[1732649700000,91992.7,92307.0,91840.9,92209.3,1205.921],[1732650000000,92207.1,92228.5,91911.2,91987.6,546.925],[1732650300000,91987.7,92054.0,91817.4,91952.8,603.522],[1732650600000,91952.8,92008.9,91747.0,91747.5,833.888],[1732650900000,91747.5,91868.0,91650.6,91760.0,1490.118],[1732651200000,91760.0,92040.3,91603.0,91605.7,1859.268],[1732651500000,91605.7,92071.0,91500.0,91998.9,2451.689],[1732651800000,91998.9,92124.1,91659.0,91686.4,1482.61],[1732652100000,91686.4,91791.0,91365.0,91388.1,2412.59],[1732652400000,91388.1,91444.8,91176.5,91205.9,2528.184],[1732652700000,91206.0,91501.3,91180.0,91397.5,1628.13],[1732653000000,91397.4,91432.5,91185.0,91250.5,952.059],[1732653300000,91250.4,91270.7,90866.4,90944.7,3485.613],[1732653600000,90944.9,91508.8,90944.9,91507.8,1980.117],[1732653900000,91507.8,91899.9,91504.2,91613.1,3354.804],[1732654200000,91613.0,91766.0,91509.0,91531.2,1253.401],[1732654500000,91531.2,91674.8,91008.2,91124.2,1496.744],[1732654800000,91124.2,91535.4,91084.0,91379.0,1389.555],[1732655100000,91379.1,91380.0,91000.0,91020.3,1181.496],[1732655400000,91020.3,91288.0,90936.0,91236.3,1148.954],[1732655700000,91236.2,91459.5,91202.7,91388.6,854.6],[1732656000000,91388.6,91789.0,91388.6,91789.0,1205.711],[1732656300000,91789.0,91887.7,91613.2,91713.3,1376.674],[1732656600000,91713.2,91772.0,91545.4,91634.7,718.316],[1732656900000,91634.7,91999.0,91627.2,91860.8,1551.07],[1732657200000,91860.8,91865.8,91751.4,91803.3,361.669],[1732657500000,91803.2,91803.3,91578.1,91773.5,550.311],[1732657800000,91773.5,91962.6,91773.5,91840.0,523.236],[1732658100000,91839.9,91868.1,91713.9,91762.8,355.4],[1732658400000,91763.8,92083.1,91605.2,92060.1,1022.862],[1732658700000,92060.1,92276.0,91983.2,92258.0,1612.614],[1732659000000,92258.0,92376.5,92100.0,92196.7,1175.435],[1732659300000,92196.7,92243.8,92060.8,92117.8,603.735],[1732659600000,92117.8,92365.0,92117.8,92229.0,441.235],[1732659900000,92228.9,92443.2,92163.9,92360.9,545.836],[1732660200000,92361.0,92430.0,92151.1,92159.3,639.504],[1732660500000,92159.3,92250.0,92122.3,92122.3,277.002],[1732660800000,92122.4,92188.0,92017.0,92105.7,498.191],[1732661100000,92105.7,92217.2,92082.8,92082.8,235.647],[1732661400000,92082.9,92185.9,91920.0,91980.9,500.964],[1732661700000,91980.9,92091.1,91837.5,91888.0,628.357],[1732662000000,91888.0,91971.0,91705.4,91810.1,814.596],[1732662300000,91810.1,92016.6,91653.9,91916.0,598.835],[1732662600000,91916.0,92081.9,91916.0,92044.5,403.621],[1732662900000,92044.6,92138.0,91913.7,91936.1,470.867],[1732663200000,91936.1,91970.2,91820.6,91833.5,338.535],[1732663500000,91833.4,91862.7,91729.0,91758.1,340.886],[1732663800000,91758.0,91830.0,91720.2,91830.0,360.347],[1732664100000,91830.0,92018.9,91820.0,91940.3,423.482],[1732664400000,91940.3,92023.6,91940.2,92023.5,204.483],[1732664700000,92023.5,92110.0,91987.5,91987.9,501.531],[1732665000000,91987.9,92118.3,91980.8,92040.0,323.109],[1732665300000,92039.9,92115.8,92013.6,92021.4,328.978],[1732665600000,92021.5,92130.1,91865.3,91894.6,909.047],[1732665900000,91894.5,92311.0,91890.6,92311.0,1318.644],[1732666200000,92311.0,92506.4,92284.2,92499.7,1960.224],[1732666500000,92499.7,92499.7,92255.7,92374.6,542.143],[1732666800000,92374.6,92465.1,92252.6,92289.6,431.548],[1732667100000,92289.6,92400.1,92248.5,92282.4,343.606],[1732667400000,92282.3,92356.5,92007.8,92175.0,1778.434],[1732667700000,92174.9,92236.6,92124.2,92189.6,307.81],[1732668000000,92189.6,92205.7,91871.7,91906.3,1003.687],[1732668300000,91906.4,92080.0,91864.0,92013.2,636.501],[1732668600000,92013.2,92062.2,91866.1,92039.3,472.592],[1732668900000,92039.4,92120.0,91952.6,92012.2,297.57],[1732669200000,92012.2,92192.1,91882.8,92172.9,562.311],[1732669500000,92172.9,92248.5,92009.8,92053.8,684.163],[1732669800000,92053.8,92404.9,91950.0,92367.2,726.15],[1732670100000,92367.2,92645.0,92358.9,92519.9,1947.664],[1732670400000,92519.9,92658.0,92450.3,92603.5,930.021],[1732670700000,92603.4,92637.0,92355.0,92447.6,597.412],[1732671000000,92447.6,92631.0,92415.0,92548.0,479.786],[1732671300000,92548.0,92672.5,92547.9,92665.5,520.321],[1732671600000,92665.5,92710.0,92566.9,92630.6,591.462],[1732671900000,92630.6,92760.4,92550.2,92689.8,525.228],[1732672200000,92689.9,92817.2,92629.2,92813.1,403.964],[1732672500000,92813.2,92878.9,92786.2,92821.0,664.246],[1732672800000,92821.0,92857.9,92699.2,92760.4,458.781],[1732673100000,92760.4,92802.6,92611.0,92736.0,324.669],[1732673400000,92735.9,92736.0,92404.4,92436.0,682.523],[1732673700000,92436.1,92550.2,92370.4,92537.2,684.394],[1732674000000,92537.3,92950.0,92461.9,92950.0,824.441],[1732674300000,92949.9,93133.0,92926.6,93003.5,1617.517],[1732674600000,93003.6,93029.9,92829.9,92830.0,476.476],[1732674900000,92830.0,92995.7,92822.6,92918.1,315.653],[1732675200000,92918.2,92931.9,92734.3,92777.7,394.156],[1732675500000,92777.6,92991.0,92770.1,92964.2,261.844],[1732675800000,92964.1,93038.6,92906.0,92984.6,233.883],[1732676100000,92984.6,93046.6,92964.8,93002.1,247.973],[1732676400000,93002.1,93002.1,92875.7,92954.8,421.126],[1732676700000,92954.7,92954.7,92836.0,92848.6,248.704],[1732677000000,92848.6,92977.4,92841.0,92976.3,223.122],[1732677300000,92976.3,93013.9,92902.6,92932.4,244.865],[1732677600000,92932.4,92950.0,92742.2,92875.7,448.178],[1732677900000,92875.6,92969.3,92795.8,92861.9,386.956],[1732678200000,92862.0,92876.1,92666.8,92700.0,415.954],[1732678500000,92700.0,92777.0,92668.5,92732.4,307.342],[1732678800000,92732.5,92834.3,92680.0,92740.0,547.746],[1732679100000,92740.0,92775.9,92559.7,92574.0,957.252],[1732679400000,92574.0,92800.0,92574.0,92750.0,335.032],[1732679700000,92750.0,92854.9,92588.7,92645.3,510.614],[1732680000000,92645.2,92689.0,92608.2,92663.0,317.038],[1732680300000,92663.0,92837.0,92663.0,92836.9,267.109],[1732680600000,92837.0,92840.0,92696.1,92774.5,248.79],[1732680900000,92774.5,92958.7,92735.4,92956.0,494.461],[1732681200000,92955.9,93246.5,92955.9,93188.2,1493.314],[1732681500000,93188.2,93280.0,93055.2,93075.6,866.447],[1732681800000,93075.6,93085.7,92894.1,92949.2,678.165],[1732682100000,92949.2,92949.2,92701.2,92820.0,777.608],[1732682400000,92820.1,92883.9,92704.7,92799.9,557.457],[1732682700000,92800.0,92875.7,92657.2,92657.2,355.563],[1732683000000,92657.2,92700.0,92570.4,92632.3,673.115],[1732683300000,92632.4,92667.7,92568.8,92639.9,344.704],[1732683600000,92639.9,92653.8,92479.2,92519.9,548.775],[1732683900000,92519.9,92580.1,92413.2,92505.3,454.201],[1732684200000,92505.3,92617.0,92488.0,92571.7,394.836],[1732684500000,92571.7,92678.3,92571.7,92669.0,373.975],[1732684800000,92669.0,92780.0,92511.0,92689.1,402.916],[1732685100000,92689.1,92799.9,92647.3,92774.8,342.02],[1732685400000,92774.8,92848.6,92736.0,92799.9,267.017],[1732685700000,92800.0,92883.9,92758.8,92806.8,221.385],[1732686000000,92806.9,92887.9,92784.5,92823.5,185.455],[1732686300000,92823.5,92838.0,92730.0,92730.0,191.695],[1732686600000,92730.0,92810.0,92686.8,92809.6,152.553],[1732686900000,92809.7,92830.7,92697.7,92830.7,185.161],[1732687200000,92830.7,92963.8,92830.7,92909.0,444.779],[1732687500000,92909.1,93009.1,92886.9,92992.6,275.149],[1732687800000,92992.5,93218.9,92992.5,93193.0,691.203],[1732688100000,93192.9,93377.0,93130.5,93368.5,869.414],[1732688400000,93368.4,93465.0,93335.4,93335.4,931.196],[1732688700000,93335.5,93344.9,93225.2,93257.7,491.964],[1732689000000,93257.9,93300.0,93211.0,93234.7,344.904],[1732689300000,93234.8,93380.0,93176.3,93306.9,391.263],[1732689600000,93307.0,93346.0,93244.9,93309.3,455.741],[1732689900000,93309.4,93309.4,93151.1,93220.0,355.485],[1732690200000,93219.9,93278.5,93058.2,93104.1,612.305],[1732690500000,93104.1,93212.8,93101.8,93122.9,293.795],[1732690800000,93122.9,93268.8,93078.9,93197.7,279.584],[1732691100000,93197.8,93367.4,93197.7,93320.0,359.397],[1732691400000,93320.1,93361.8,93227.9,93339.3,555.809],[1732691700000,93339.2,93467.3,93257.8,93453.9,468.944],[1732692000000,93453.9,93560.0,93438.4,93499.9,808.916],[1732692300000,93500.0,93582.5,93399.3,93482.0,513.967],[1732692600000,93482.1,93597.3,93412.9,93580.3,338.758],[1732692900000,93580.3,93580.3,93505.7,93530.0,305.217],[1732693200000,93530.1,93596.3,93441.5,93589.1,495.97],[1732693500000,93589.1,93721.8,93523.9,93694.4,1319.135],[1732693800000,93694.3,93714.9,93649.5,93691.2,414.063],[1732694100000,93691.2,93691.3,93624.2,93651.3,333.916],[1732694400000,93651.3,93667.1,93469.1,93499.9,1104.611],[1732694700000,93499.9,93582.1,93447.4,93538.9,449.682],[1732695000000,93539.0,93545.0,93351.6,93399.8,407.888],[1732695300000,93399.9,93500.0,93369.8,93469.4,382.506],[1732695600000,93469.1,93556.7,93378.6,93398.0,313.845],[1732695900000,93397.9,93420.0,93295.2,93400.2,460.155],[1732696200000,93400.2,93462.2,93346.6,93383.8,254.228],[1732696500000,93383.9,93557.2,93348.6,93542.8,318.054],[1732696800000,93542.8,93620.3,93500.0,93543.8,349.004],[1732697100000,93543.7,93596.7,93485.4,93492.1,245.537],[1732697400000,93492.1,93528.7,93426.9,93486.8,305.328],[1732697700000,93486.8,93541.6,93444.0,93489.7,275.058],[1732698000000,93489.6,93550.0,93304.0,93347.9,611.875],[1732698300000,93348.0,93524.8,93230.9,93276.2,524.061],[1732698600000,93276.3,93341.2,93211.3,93234.7,405.23],[1732698900000,93234.8,93340.5,93208.8,93340.5,336.864],[1732699200000,93340.4,93349.1,93171.6,93278.0,435.859],[1732699500000,93277.9,93442.2,93269.8,93366.2,257.838],[1732699800000,93366.2,93387.3,93167.2,93227.9,398.657],[1732700100000,93227.9,93350.0,93202.8,93350.0,367.826],[1732700400000,93349.9,93363.3,93255.0,93323.2,190.121],[1732700700000,93323.2,93495.0,93263.4,93473.3,384.09],[1732701000000,93473.3,93500.0,93437.2,93488.9,282.361],[1732701300000,93488.9,93509.8,93441.8,93472.2,194.997],[1732701600000,93472.2,93555.0,93442.2,93465.1,470.139],[1732701900000,93465.2,93520.9,93421.5,93421.5,192.664],[1732702200000,93421.5,93517.9,93411.5,93517.9,160.414],[1732702500000,93517.9,93669.0,93517.9,93658.6,560.202],[1732702800000,93659.3,93727.8,93645.1,93684.0,518.162],[1732703100000,93684.0,93698.1,93612.9,93662.1,510.807],[1732703400000,93662.0,93785.0,93659.4,93753.0,688.784],[1732703700000,93753.5,93816.8,93741.0,93799.8,665.894],[1732704000000,93799.9,93930.0,93776.1,93930.0,1201.092],[1732704300000,93929.9,93939.0,93749.4,93767.1,886.476],[1732704600000,93767.2,93789.8,93640.0,93782.8,617.07],[1732704900000,93782.9,93937.1,93782.8,93867.5,600.066],[1732705200000,93867.4,93875.0,93707.2,93707.3,593.154],[1732705500000,93707.3,93756.8,93670.6,93683.6,407.096],[1732705800000,93683.7,93791.6,93683.6,93777.3,267.748],[1732706100000,93777.3,93777.3,93550.0,93590.8,741.959],[1732706400000,93590.8,93640.0,93507.0,93562.7,464.922],[1732706700000,93562.7,93639.3,93534.2,93614.2,219.579],[1732707000000,93614.2,93718.3,93534.3,93708.6,392.565],[1732707300000,93708.6,93718.2,93422.3,93455.0,718.99],[1732707600000,93455.0,93472.8,93372.3,93453.0,471.787],[1732707900000,93453.0,93516.0,93360.1,93469.3,390.122],[1732708200000,93469.3,93469.3,93383.9,93421.7,280.176],[1732708500000,93421.7,93450.8,93389.2,93423.8,241.951],[1732708800000,93423.8,93450.1,93375.0,93385.0,309.92],[1732709100000,93385.1,93410.1,93208.0,93236.1,1019.288],[1732709400000,93236.2,93268.5,93176.4,93254.9,893.249],[1732709700000,93254.9,93422.5,93217.2,93400.8,654.362],[1732710000000,93400.8,93438.7,93141.0,93141.1,1068.72],[1732710300000,93141.0,93164.5,92903.4,92909.9,1399.535],[1732710600000,92910.0,93113.2,92909.9,93058.1,1044.58],[1732710900000,93058.1,93137.5,93020.0,93112.6,477.409],[1732711200000,93112.6,93288.5,93110.1,93151.1,882.422],[1732711500000,93151.0,93349.1,93117.0,93263.7,886.809],[1732711800000,93263.7,93431.0,93235.6,93350.1,660.155],[1732712100000,93350.0,93578.8,93258.3,93555.4,710.265],[1732712400000,93555.4,93825.4,93469.7,93793.1,1520.765],[1732712700000,93793.1,93921.2,93702.6,93769.9,1190.367],[1732713000000,93769.9,93881.0,93663.0,93720.7,739.049],[1732713300000,93720.8,93730.0,93551.5,93599.9,796.525],[1732713600000,93599.9,93681.4,93515.5,93620.5,536.914],[1732713900000,93620.5,93898.8,93580.5,93890.4,658.612],[1732714200000,93890.4,93936.9,93754.7,93848.2,1167.715],[1732714500000,93848.2,93997.0,93817.8,93839.2,1285.711],[1732714800000,93839.3,93960.0,93830.0,93909.5,553.174],[1732715100000,93909.5,93999.0,93806.2,93910.7,587.618],[1732715400000,93910.6,94027.7,93910.6,93998.7,823.43],[1732715700000,93998.8,94333.0,93998.7,94328.4,2118.38],[1732716000000,94328.4,94364.3,94181.5,94362.3,1690.511],[1732716300000,94362.3,94531.9,94150.0,94208.6,2349.468],[1732716600000,94208.6,94450.0,94164.0,94423.1,1108.753],[1732716900000,94423.1,94480.0,94344.5,94403.3,627.155],[1732717200000,94403.2,94588.0,94388.6,94411.0,1192.499],[1732717500000,94411.1,94566.7,94331.5,94559.9,828.503],[1732717800000,94559.9,94645.0,94277.6,94630.5,1651.45],[1732718100000,94630.5,94800.0,94440.9,94739.6,2875.398],[1732718400000,94739.6,94882.0,94623.5,94778.0,2037.296],[1732718700000,94778.0,94818.6,94410.2,94683.3,1829.299],[1732719000000,94683.3,94764.8,94583.3,94738.5,870.97],[1732719300000,94738.6,94940.8,94644.8,94894.8,1937.259],[1732719600000,94894.6,94954.5,94680.7,94896.1,1646.588],[1732719900000,94896.1,94945.0,94725.7,94864.5,1109.131],[1732720200000,94864.5,94880.0,94532.3,94755.5,1614.019],[1732720500000,94755.4,94793.6,94508.2,94698.9,1269.0],[1732720800000,94698.9,94700.6,94437.5,94489.0,1226.705],[1732721100000,94488.8,94627.2,94371.0,94602.2,1493.488],[1732721400000,94602.1,95376.4,94545.4,95339.5,4503.78],[1732721700000,95339.6,95548.1,95220.7,95291.3,4085.756],[1732722000000,95289.5,95665.8,95260.2,95625.1,2995.009],[1732722300000,95625.2,95686.0,95409.4,95560.4,2303.162],[1732722600000,95560.5,95908.0,95560.4,95878.1,2961.693],[1732722900000,95878.1,95878.5,95600.9,95610.5,1658.88],[1732723200000,95610.4,95748.8,95321.6,95323.6,2500.884],[1732723500000,95323.6,95792.0,95238.7,95763.8,2654.222],[1732723800000,95763.8,95824.9,95451.3,95530.5,1491.131],[1732724100000,95529.3,95738.6,95505.9,95726.6,1133.869],[1732724400000,95726.6,95887.8,95650.8,95735.0,1465.727],[1732724700000,95735.1,95895.3,95661.7,95886.3,900.916],[1732725000000,95886.4,96220.0,95832.8,96142.9,3541.806],[1732725300000,96142.9,96389.7,96071.0,96162.5,2937.312],[1732725600000,96162.5,96200.0,95915.5,96113.4,1674.746],[1732725900000,96113.4,96187.2,95824.0,95909.6,1495.072],[1732726200000,95909.7,95999.2,95721.0,95844.8,1330.191],[1732726500000,95844.9,95870.8,95588.0,95725.2,1238.335],[1732726800000,95725.1,95753.6,95500.4,95676.4,1687.667],[1732727100000,95676.4,95850.0,95356.8,95532.3,1647.593],[1732727400000,95532.4,95723.7,95505.1,95670.9,809.802],[1732727700000,95670.9,95681.8,95505.0,95601.0,568.769],[1732728000000,95601.0,95777.0,95597.4,95750.5,898.057],[1732728300000,95750.6,95948.0,95750.5,95902.3,730.838],[1732728600000,95902.2,96023.4,95839.8,96007.9,779.464],[1732728900000,96008.0,96147.9,95985.4,96110.0,978.342],[1732729200000,96110.0,96191.6,95940.5,95944.0,714.757],[1732729500000,95943.9,96199.6,95905.5,96117.5,658.133],[1732729800000,96117.5,96330.4,96103.7,96243.2,1023.867],[1732730100000,96243.3,96343.1,96155.0,96284.2,1116.29],[1732730400000,96284.2,96416.9,96252.6,96390.7,1114.599],[1732730700000,96390.6,96454.8,96114.0,96248.1,1699.171],[1732731000000,96248.0,96607.9,96191.6,96446.9,2136.798],[1732731300000,96446.8,96588.0,96320.6,96469.7,1462.06],[1732731600000,96469.9,96469.9,96185.8,96290.6,991.746],[1732731900000,96290.6,96371.2,96090.0,96187.6,945.06],[1732732200000,96187.6,96264.6,96042.5,96091.4,824.285],[1732732500000,96091.4,96369.9,96070.6,96358.0,981.477],[1732732800000,96357.9,96417.5,96160.9,96161.0,735.943],[1732733100000,96161.0,96249.9,96090.0,96226.6,768.697],[1732733400000,96226.5,96341.0,96177.7,96223.2,752.186],[1732733700000,96223.2,96298.6,96095.9,96162.3,741.613],[1732734000000,96162.3,96271.3,96071.0,96111.8,437.345],[1732734300000,96111.8,96184.6,95927.2,96018.2,952.228],[1732734600000,96018.2,96284.0,96013.0,96271.4,776.873],[1732734900000,96271.5,96272.0,96050.0,96234.8,451.028],[1732735200000,96234.7,96439.9,96234.7,96398.2,600.833],[1732735500000,96398.1,96455.0,96326.1,96451.5,740.818],[1732735800000,96451.4,96451.4,96285.7,96330.2,411.883],[1732736100000,96330.3,96509.6,96232.1,96418.4,593.498],[1732736400000,96418.4,96547.5,96387.5,96441.2,532.773],[1732736700000,96441.2,96479.2,96279.5,96467.0,524.746],[1732737000000,96467.0,96550.0,96363.5,96500.0,369.525],[1732737300000,96500.0,96687.4,96480.8,96670.0,1081.324],[1732737600000,96670.1,96799.7,96600.0,96799.7,1432.388],[1732737900000,96799.7,96846.0,96651.7,96800.7,1081.535],[1732738200000,96800.7,96974.0,96760.1,96974.0,1212.581],[1732738500000,96973.9,97221.6,96973.9,97120.0,2513.619],[1732738800000,97120.1,97153.6,97031.6,97132.6,1010.256],[1732739100000,97132.6,97250.0,97059.1,97249.9,1022.638],[1732739400000,97250.0,97250.0,96892.0,97041.8,1357.631],[1732739700000,97041.8,97041.8,96740.1,96809.4,1539.021],[1732740000000,96809.3,96995.0,96652.6,96698.5,1736.009],[1732740300000,96698.4,96765.9,96562.8,96595.3,1086.085],[1732740600000,96595.3,96602.2,96412.0,96516.9,1202.606],[1732740900000,96517.0,96639.8,96360.0,96545.6,1469.123],[1732741200000,96546.0,96618.4,96372.3,96491.5,927.938],[1732741500000,96491.4,96500.0,96258.4,96499.9,795.173],[1732741800000,96500.0,96639.9,96499.9,96564.8,832.236],[1732742100000,96565.2,96568.5,96399.0,96459.6,585.578],[1732742400000,96459.6,96515.1,96384.6,96384.6,459.684],[1732742700000,96384.7,96384.7,96200.0,96305.1,1059.811],[1732743000000,96305.1,96372.7,96228.0,96372.6,841.067],[1732743300000,96372.6,96447.8,96328.4,96349.9,586.456],[1732743600000,96349.9,96397.8,96304.2,96364.9,396.532],[1732743900000,96364.9,96364.9,96150.0,96150.0,493.245],[1732744200000,96150.0,96195.7,96103.0,96103.0,667.58],[1732744500000,96103.0,96323.4,96103.0,96322.3,783.63],[1732744800000,96322.4,96426.0,96300.0,96411.4,1031.545],[1732745100000,96411.4,96430.0,96095.9,96146.1,822.263],[1732745400000,96146.1,96333.0,96103.0,96268.0,496.888],[1732745700000,96268.0,96373.7,96233.7,96244.2,519.166],[1732746000000,96244.3,96295.9,96161.2,96216.8,391.754],[1732746300000,96216.9,96525.5,96216.9,96467.4,1305.871],[1732746600000,96467.4,96534.5,96366.4,96515.8,650.493],[1732746900000,96515.9,96575.5,96430.6,96430.7,624.602],[1732747200000,96430.7,96474.2,96325.1,96325.2,224.266],[1732747500000,96325.1,96325.1,96071.0,96077.5,826.972],[1732747800000,96077.4,96271.5,96070.8,96229.8,402.69],[1732748100000,96229.7,96277.9,96070.0,96087.2,443.529],[1732748400000,96087.3,96232.5,96068.4,96106.5,793.768],[1732748700000,96106.6,96192.2,96077.7,96113.9,361.329],[1732749000000,96113.9,96113.9,95867.0,95925.7,1246.895],[1732749300000,95925.8,96017.0,95826.3,95826.3,651.151],[1732749600000,95826.3,95945.0,95826.3,95850.0,477.758],[1732749900000,95850.0,95986.3,95849.9,95976.3,349.016],[1732750200000,95976.3,95990.4,95861.5,95878.4,361.57],[1732750500000,95878.4,95939.5,95776.6,95868.0,572.468],[1732750800000,95868.0,96116.4,95817.3,96116.3,837.206],[1732751100000,96116.4,96135.9,95833.4,95903.7,440.034],[1732751400000,95903.7,95971.8,95850.0,95948.5,522.778],[1732751700000,95948.5,95968.3,95895.7,95905.2,238.645],[1732752000000,95905.2,96013.6,95769.2,96006.8,814.305],[1732752300000,96006.8,96094.8,95867.6,96049.9,634.412],[1732752600000,96049.9,96093.8,95834.3,95874.1,608.614],[1732752900000,95874.1,96067.8,95808.0,96052.4,548.908],[1732753200000,96052.3,96082.8,95891.6,96057.1,328.545],[1732753500000,96057.2,96078.5,95903.6,95916.8,300.542],[1732753800000,95917.8,96067.0,95908.1,96067.0,383.411],[1732754100000,96066.9,96249.2,96059.3,96237.8,784.427],[1732754400000,96237.9,96339.7,96198.1,96247.6,504.118],[1732754700000,96247.0,96347.1,96186.4,96203.0,770.267],[1732755000000,96203.0,96467.3,96188.2,96405.8,668.077],[1732755300000,96405.8,96627.6,96405.8,96607.6,940.209],[1732755600000,96607.6,96607.6,96324.2,96327.6,654.053],[1732755900000,96327.7,96475.8,96200.0,96225.5,421.188],[1732756200000,96225.5,96343.1,96225.5,96292.9,282.361],[1732756500000,96291.2,96436.0,96209.7,96215.0,373.479],[1732756800000,96215.0,96266.9,96138.1,96200.0,306.89],[1732757100000,96199.9,96343.1,96190.8,96277.5,270.062],[1732757400000,96276.5,96276.5,96123.3,96184.1,321.173],[1732757700000,96184.0,96397.6,96181.6,96336.0,345.909],[1732758000000,96336.1,96350.4,96198.9,96262.5,272.2],[1732758300000,96262.6,96369.6,96254.1,96319.9,194.875],[1732758600000,96319.9,96320.0,96141.0,96177.4,301.745],[1732758900000,96177.3,96330.0,96161.3,96329.9,284.63],[1732759200000,96329.9,96483.9,96319.3,96443.6,398.098],[1732759500000,96443.5,96465.1,96228.0,96263.9,325.246],[1732759800000,96263.9,96300.0,96203.7,96292.9,213.029],[1732760100000,96292.9,96485.5,96269.2,96465.8,443.923],[1732760400000,96465.8,96497.0,96400.0,96455.2,222.584],[1732760700000,96455.1,96470.7,96332.1,96355.4,311.011],[1732761000000,96355.4,96497.0,96290.0,96409.3,374.943],[1732761300000,96409.3,96421.0,96260.9,96309.5,146.248],[1732761600000,96309.5,96309.6,96170.9,96170.9,340.297],[1732761900000,96170.9,96171.0,96011.4,96083.6,834.411],[1732762200000,96083.6,96118.8,95863.2,95888.9,815.287],[1732762500000,95888.9,95929.3,95666.8,95764.0,1132.131],[1732762800000,95763.9,95860.0,95506.3,95542.1,1471.984],[1732763100000,95542.1,95627.2,95447.2,95448.0,1001.768],[1732763400000,95448.1,95669.8,95420.6,95642.3,720.56],[1732763700000,95642.3,95696.6,95417.7,95488.3,706.537],[1732764000000,95488.3,95488.4,95267.0,95332.1,997.025],[1732764300000,95332.1,95400.0,95125.6,95230.3,1337.0],[1732764600000,95230.2,95265.4,94878.2,95045.3,2689.975],[1732764900000,95045.3,95098.8,94880.0,95004.3,790.693],[1732765200000,95004.3,95281.0,95004.2,95280.0,1171.141],[1732765500000,95279.9,95562.5,95279.9,95487.2,1541.641],[1732765800000,95487.1,95608.1,95437.9,95550.0,871.863],[1732766100000,95550.1,95628.5,95489.4,95523.1,553.751],[1732766400000,95523.1,95644.9,95394.6,95644.5,714.268],[1732766700000,95644.5,95703.5,95562.1,95627.3,635.028],[1732767000000,95627.3,95671.1,95530.0,95616.6,330.195],[1732767300000,95616.5,95627.2,95480.4,95593.0,669.028],[1732767600000,95593.1,95749.8,95545.1,95732.9,495.9],[1732767900000,95733.0,95819.8,95722.5,95789.4,616.411],[1732768200000,95789.4,95818.7,95713.3,95776.4,343.027],[1732768500000,95776.3,95884.5,95770.0,95821.1,368.667],[1732768800000,95821.0,95859.9,95755.0,95799.9,257.327],[1732769100000,95799.9,95800.0,95633.1,95680.8,485.576],[1732769400000,95680.8,95741.7,95611.0,95741.6,273.706],[1732769700000,95741.6,95817.8,95724.3,95796.1,172.756],[1732770000000,95796.2,95985.1,95796.2,95908.2,622.01],[1732770300000,95908.2,95949.0,95812.7,95812.7,294.868],[1732770600000,95812.7,95848.0,95721.4,95721.4,363.717],[1732770900000,95721.4,95857.9,95700.7,95747.5,320.537],[1732771200000,95747.4,95817.8,95623.6,95623.6,273.016],[1732771500000,95623.7,95692.3,95569.1,95677.9,367.339],[1732771800000,95677.8,95812.1,95633.1,95753.1,380.053],[1732772100000,95753.2,95754.9,95529.6,95534.4,552.273],[1732772400000,95534.4,95575.5,95456.0,95484.2,461.12],[1732772700000,95484.6,95543.6,95410.2,95471.1,466.174],[1732773000000,95471.0,95521.3,95450.0,95476.8,329.937],[1732773300000,95476.8,95548.0,95467.0,95513.5,299.921],[1732773600000,95513.5,95578.3,95280.0,95345.6,892.503],[1732773900000,95345.7,95400.0,95222.0,95234.8,584.41],[1732774200000,95234.9,95244.1,95155.8,95205.4,610.783],[1732774500000,95205.4,95365.5,95135.8,95312.1,919.594],[1732774800000,95312.1,95359.5,95213.0,95299.9,408.331],[1732775100000,95300.0,95423.8,95300.0,95423.8,387.665],[1732775400000,95423.8,95563.2,95384.6,95516.9,585.114],[1732775700000,95516.9,95771.0,95516.9,95635.2,977.26],[1732776000000,95635.3,95698.7,95592.4,95682.2,439.173],[1732776300000,95682.1,95743.7,95639.2,95669.2,338.282],[1732776600000,95669.1,95768.8,95605.7,95615.5,293.425],[1732776900000,95615.5,95636.4,95528.0,95544.9,281.276],[1732777200000,95544.8,95592.7,95485.0,95589.0,290.428],[1732777500000,95589.0,95789.0,95573.1,95763.2,388.394],[1732777800000,95763.2,95789.0,95710.1,95745.0,291.13],[1732778100000,95744.9,95830.6,95733.2,95776.6,375.256],[1732778400000,95776.6,95825.1,95709.3,95791.2,274.996],[1732778700000,95791.3,95804.9,95617.7,95658.9,269.029],[1732779000000,95658.9,95735.2,95566.0,95579.4,343.614],[1732779300000,95579.4,95637.1,95528.0,95592.0,218.762],[1732779600000,95592.1,95632.9,95469.3,95469.3,332.568],[1732779900000,95469.3,95531.4,95400.0,95448.8,311.268],[1732780200000,95448.1,95456.0,95313.2,95314.7,585.521],[1732780500000,95314.7,95411.4,95270.0,95371.6,547.851],[1732780800000,95371.5,95469.9,95364.5,95399.2,344.751],[1732781100000,95399.3,95399.3,95172.3,95200.0,841.286],[1732781400000,95200.0,95299.0,95141.8,95261.1,659.061],[1732781700000,95264.0,95374.9,95250.0,95337.0,375.166],[1732782000000,95337.0,95485.7,95308.6,95440.1,452.625],[1732782300000,95440.1,95573.5,95440.0,95572.7,418.406],[1732782600000,95572.7,95690.3,95548.3,95551.1,678.914],[1732782900000,95551.0,95643.4,95457.0,95488.3,384.427],[1732783200000,95488.4,95497.0,95392.3,95411.8,334.399],[1732783500000,95411.8,95496.9,95360.6,95444.9,314.56],[1732783800000,95444.9,95531.1,95431.9,95451.1,230.073],[1732784100000,95451.0,95588.4,95447.2,95522.9,276.484],[1732784400000,95522.9,95585.7,95416.5,95467.3,311.062],[1732784700000,95467.3,95467.3,95250.0,95348.7,401.175],[1732785000000,95348.8,95384.0,95250.0,95255.3,315.601],[1732785300000,95255.2,95372.7,95250.0,95342.2,285.298],[1732785600000,95342.2,95388.7,95213.0,95213.1,337.312],[1732785900000,95213.1,95393.6,95212.3,95392.7,277.839],[1732786200000,95392.6,95400.0,95215.0,95290.4,294.36],[1732786500000,95290.4,95390.0,95265.9,95389.9,189.896],[1732786800000,95389.9,95490.0,95241.6,95266.5,467.439],[1732787100000,95266.6,95308.1,95221.1,95255.7,262.173],[1732787400000,95255.6,95269.6,95170.0,95170.1,396.112],[1732787700000,95170.1,95196.8,95008.5,95031.4,833.841],[1732788000000,95031.3,95096.0,94741.1,94761.6,2536.878],[1732788300000,94761.6,94916.3,94700.1,94718.6,1268.281],[1732788600000,94718.5,94968.4,94710.1,94888.1,927.223],[1732788900000,94888.1,95035.1,94781.0,95021.3,922.567],[1732789200000,95021.4,95062.6,94937.5,94948.4,561.919],[1732789500000,94948.4,95005.9,94888.2,95000.8,445.822],[1732789800000,95000.8,95168.1,94950.1,95089.3,538.471],[1732790100000,95089.3,95214.0,95070.1,95137.9,542.435],[1732790400000,95137.8,95184.4,95060.4,95175.0,302.383],[1732790700000,95174.9,95212.7,94976.3,95018.4,519.641],[1732791000000,95018.4,95018.4,94802.8,94899.8,521.258],[1732791300000,94899.9,95160.8,94895.1,95020.0,578.338],[1732791600000,95020.1,95121.8,94869.0,95119.9,414.378],[1732791900000,95119.9,95180.0,94981.0,95019.0,369.693],[1732792200000,95019.1,95092.5,94927.8,95019.9,341.218],[1732792500000,95020.0,95147.9,94919.2,94919.3,341.994],[1732792800000,94919.2,95106.5,94814.2,95057.5,503.631],[1732793100000,95057.5,95112.4,94943.6,94972.0,273.696],[1732793400000,94972.0,95070.3,94880.0,94925.0,315.884],[1732793700000,94925.1,95088.6,94908.6,95088.5,369.002],[1732794000000,95088.5,95357.6,95070.0,95266.5,898.885],[1732794300000,95266.5,95862.0,95236.6,95793.2,2612.705],[1732794600000,95793.2,95834.9,95612.0,95685.8,1324.907],[1732794900000,95685.8,95717.0,95507.9,95509.9,905.607],[1732795200000,95509.9,95610.4,95437.7,95519.9,899.129],[1732795500000,95519.9,95680.0,95440.7,95659.2,612.852],[1732795800000,95659.6,95718.9,95550.0,95559.0,514.813],[1732796100000,95559.0,95645.8,95458.3,95513.1,565.097],[1732796400000,95513.1,95615.0,95462.4,95536.9,375.686],[1732796700000,95537.0,95611.9,95350.7,95427.2,723.854],[1732797000000,95427.2,95538.4,95351.3,95440.3,519.477],[1732797300000,95440.3,95450.0,95326.3,95342.3,295.197],[1732797600000,95342.4,95420.0,95323.0,95370.1,319.862],[1732797900000,95370.0,95461.5,95252.0,95395.2,847.158],[1732798200000,95395.3,95526.0,95390.8,95499.2,428.977],[1732798500000,95499.2,95640.0,95456.0,95546.6,545.227],[1732798800000,95546.5,95570.4,95201.7,95289.0,741.898],[1732799100000,95289.1,95317.6,95112.5,95245.1,832.782],[1732799400000,95245.0,95333.7,95155.0,95256.9,332.484],[1732799700000,95256.9,95298.0,95112.4,95196.9,534.976],[1732800000000,95197.0,95409.2,95168.3,95334.4,394.652],[1732800300000,95334.5,95360.9,95255.1,95319.7,211.013],[1732800600000,95319.8,95407.5,95133.4,95178.6,375.1],[1732800900000,95178.6,95364.0,95075.1,95313.6,715.203],[1732801200000,95313.7,95635.8,95273.1,95627.3,965.679],[1732801500000,95627.3,95719.1,95508.3,95660.7,992.326],[1732801800000,95660.8,95751.1,95635.1,95679.7,569.483],[1732802100000,95679.7,95849.9,95679.7,95773.5,1095.58],[1732802400000,95773.4,95930.7,95676.1,95916.0,964.461],[1732802700000,95915.9,96284.0,95878.1,96092.8,2666.021],[1732803000000,96092.8,96141.0,95925.0,95976.1,974.097],[1732803300000,95976.0,96000.0,95769.5,95804.8,867.738],[1732803600000,95804.9,95944.4,95563.6,95700.3,1403.107],[1732803900000,95700.3,95776.0,95400.0,95572.2,1292.526],[1732804200000,95572.1,95868.0,95474.8,95868.0,884.399],[1732804500000,95868.0,95940.0,95800.0,95857.4,673.469],[1732804800000,95857.5,95887.2,95600.0,95663.8,510.943],[1732805100000,95663.8,95800.0,95637.2,95757.3,345.803],[1732805400000,95757.2,95833.3,95654.2,95661.4,272.405],[1732805700000,95661.4,95693.7,95421.8,95432.1,791.169],[1732806000000,95432.1,95497.0,95250.0,95422.4,984.91],[1732806300000,95422.4,95431.3,95210.4,95306.1,714.074],[1732806600000,95305.2,95392.8,95213.0,95392.8,556.071],[1732806900000,95392.8,95492.6,95263.0,95274.5,654.902],[1732807200000,95274.6,95400.0,95120.4,95372.0,1352.064],[1732807500000,95372.1,95592.3,95312.6,95527.4,759.311],[1732807800000,95527.3,95527.4,95222.4,95222.4,510.54],[1732808100000,95222.3,95325.4,95150.0,95280.0,798.6],[1732808400000,95280.1,95400.0,95155.1,95250.1,756.6],[1732808700000,95250.1,95312.5,95021.0,95039.3,905.674],[1732809000000,95039.3,95124.7,94950.0,95006.0,1209.281],[1732809300000,95006.0,95140.0,94978.0,95067.3,538.188],[1732809600000,95067.3,95306.5,95060.0,95286.1,937.473],[1732809900000,95286.1,95338.4,95224.7,95264.9,561.921],[1732810200000,95264.9,95390.2,95125.0,95359.7,553.58],[1732810500000,95359.8,95377.1,95157.2,95284.8,428.627],[1732810800000,95284.8,95322.1,95179.3,95228.7,244.507],[1732811100000,95228.8,95310.0,95104.0,95126.1,425.409],[1732811400000,95126.2,95350.0,95126.2,95200.0,510.832],[1732811700000,95200.0,95245.0,95088.7,95155.3,641.854],[1732812000000,95155.2,95315.1,95090.0,95250.6,617.965],[1732812300000,95250.6,95300.0,95025.7,95064.9,553.018],[1732812600000,95064.9,95136.3,94863.8,94955.7,1403.064],[1732812900000,94955.7,95049.3,94908.3,95013.0,624.272],[1732813200000,95013.0,95285.1,95002.8,95277.4,655.332],[1732813500000,95277.4,95277.4,95160.0,95238.5,340.368],[1732813800000,95237.7,95237.7,95100.2,95131.2,411.306],[1732814100000,95131.1,95236.6,95108.3,95162.7,272.118],[1732814400000,95162.8,95299.9,95106.8,95275.0,251.498],[1732814700000,95275.0,95299.9,95203.0,95299.9,206.818],[1732815000000,95299.8,95319.3,95194.7,95206.6,288.01],[1732815300000,95206.6,95211.8,95085.1,95085.2,230.406],[1732815600000,95085.1,95092.8,94911.2,94916.6,568.333],[1732815900000,94917.0,94996.3,94896.1,94936.3,616.274],[1732816200000,94936.3,94976.3,94873.9,94900.1,487.221],[1732816500000,94900.1,94973.4,94888.2,94927.3,202.713],[1732816800000,94927.3,95079.9,94912.8,95065.5,354.419],[1732817100000,95065.4,95226.0,94977.6,95226.0,617.202],[1732817400000,95226.0,95233.1,95150.1,95203.2,380.648],[1732817700000,95204.3,95225.0,95150.6,95151.1,230.255],[1732818000000,95151.1,95202.0,95141.0,95172.8,168.002],[1732818300000,95172.8,95178.9,95112.4,95178.9,169.31],[1732818600000,95178.9,95193.3,95113.2,95174.3,167.294],[1732818900000,95174.4,95189.9,95127.2,95175.5,321.882],[1732819200000,95175.6,95385.9,95170.0,95385.8,750.618],[1732819500000,95385.8,95385.8,95266.3,95333.7,256.609],[1732819800000,95333.7,95415.9,95324.1,95330.0,161.471],[1732820100000,95330.0,95390.5,95304.3,95362.9,152.565],[1732820400000,95362.9,95521.5,95344.0,95455.3,483.591],[1732820700000,95455.3,95469.8,95333.8,95333.8,327.468],[1732821000000,95333.8,95356.3,95150.0,95184.1,697.372],[1732821300000,95184.0,95248.3,95172.2,95205.8,209.578],[1732821600000,95205.9,95205.9,95093.1,95151.7,254.386],[1732821900000,95151.7,95206.1,95125.2,95160.2,157.634],[1732822200000,95160.3,95176.9,95095.8,95100.7,145.809],[1732822500000,95100.7,95200.0,95100.6,95126.8,112.936],[1732822800000,95126.9,95241.0,95095.8,95212.6,166.653],[1732823100000,95212.6,95295.8,95183.9,95272.0,179.67],[1732823400000,95272.1,95300.2,95148.0,95155.3,181.566],[1732823700000,95155.3,95196.4,95130.0,95196.3,67.509],[1732824000000,95196.4,95209.0,95112.4,95150.8,147.936],[1732824300000,95150.8,95175.0,95080.5,95127.0,185.641],[1732824600000,95126.9,95130.0,95098.2,95121.8,92.431],[1732824900000,95121.9,95145.8,95036.4,95036.4,175.305],[1732825200000,95036.4,95044.0,94980.0,94980.0,335.412],[1732825500000,94980.0,95022.8,94931.3,94952.8,217.588],[1732825800000,94952.9,95039.3,94931.1,95011.0,302.549],[1732826100000,95011.0,95011.0,94836.6,94851.2,568.729],[1732826400000,94851.3,94859.1,94800.0,94805.7,622.672],[1732826700000,94805.6,95008.6,94792.1,94991.6,494.239],[1732827000000,94991.5,94991.6,94768.0,94787.1,416.766],[1732827300000,94787.2,94911.2,94781.3,94889.2,464.856],[1732827600000,94889.3,95168.9,94872.7,95142.3,511.123],[1732827900000,95142.2,95215.4,95106.5,95179.0,530.689],[1732828200000,95179.0,95196.8,94982.3,95007.9,297.248],[1732828500000,95007.9,95219.6,94987.0,95118.3,653.168],[1732828800000,95118.0,95175.9,95103.3,95172.4,226.053],[1732829100000,95172.4,95207.7,95118.3,95174.3,234.585],[1732829400000,95174.4,95174.4,94974.1,94978.9,470.972],[1732829700000,94978.8,95156.8,94964.5,95156.8,453.001],[1732830000000,95156.8,95163.9,95106.3,95107.3,152.186],[1732830300000,95107.3,95250.0,95052.1,95167.6,431.518],[1732830600000,95167.6,95195.7,95123.1,95164.8,175.05],[1732830900000,95164.7,95193.4,95136.8,95193.4,99.791],[1732831200000,95193.3,95197.7,95117.8,95160.4,151.242],[1732831500000,95160.3,95171.5,95088.7,95160.8,149.414],[1732831800000,95160.9,95369.0,95152.0,95362.0,526.96],[1732832100000,95362.0,95469.7,95336.9,95392.3,536.482],[1732832400000,95392.3,95503.3,95377.8,95494.0,646.436],[1732832700000,95494.0,95494.0,95400.2,95401.8,213.515],[1732833000000,95401.7,95401.7,95266.2,95369.0,146.219],[1732833300000,95369.0,95603.9,95368.9,95556.7,537.594],[1732833600000,95556.7,95698.3,95461.6,95654.3,654.894],[1732833900000,95654.2,95658.1,95550.0,95627.1,193.477],[1732834200000,95627.1,95722.3,95627.1,95700.0,345.71],[1732834500000,95700.0,95714.8,95582.0,95714.8,238.3],[1732834800000,95714.8,95810.0,95585.7,95722.4,1089.56],[1732835100000,95722.4,95797.7,95650.0,95768.1,290.373],[1732835400000,95768.2,95772.0,95608.2,95751.4,392.474],[1732835700000,95751.4,95816.8,95724.0,95734.4,408.121],[1732836000000,95734.4,95880.0,95669.8,95862.6,724.861],[1732836300000,95862.6,96029.9,95834.0,95932.6,1467.074],[1732836600000,95932.6,96082.7,95868.8,95890.2,733.083],[1732836900000,95890.3,95890.3,95800.1,95803.1,368.243],[1732837200000,95803.1,95812.2,95710.0,95780.8,319.605],[1732837500000,95780.7,95780.7,95613.0,95680.2,794.481],[1732837800000,95680.2,95757.3,95616.8,95702.1,255.289],[1732838100000,95702.1,95745.9,95651.3,95694.4,237.778],[1732838400000,95694.4,95753.9,95640.4,95666.5,433.553],[1732838700000,95666.5,95692.5,95488.7,95513.5,1005.748],[1732839000000,95513.5,95609.5,95444.4,95557.3,408.574],[1732839300000,95557.3,95700.0,95550.0,95562.4,277.881],[1732839600000,95562.4,95763.1,95544.4,95651.9,328.319],[1732839900000,95651.4,95680.0,95555.0,95635.9,266.628],[1732840200000,95636.0,95720.0,95500.0,95683.2,356.862],[1732840500000,95683.2,95872.5,95683.2,95846.7,455.86],[1732840800000,95846.6,95886.2,95813.8,95817.9,259.608],[1732841100000,95817.9,95885.0,95788.2,95788.2,241.31],[1732841400000,95788.2,95834.3,95404.5,95455.4,841.948],[1732841700000,95455.4,95619.5,95455.4,95525.5,315.392],[1732842000000,95525.6,95636.9,95488.8,95617.7,270.686],[1732842300000,95617.8,95724.4,95555.4,95682.9,351.98],[1732842600000,95682.9,95682.9,95452.7,95544.9,367.729],[1732842900000,95545.0,95657.4,95533.0,95587.6,187.577],[1732843200000,95587.6,95834.3,95561.6,95758.6,428.601],[1732843500000,95758.7,95846.0,95727.1,95826.9,308.487],[1732843800000,95826.9,95840.2,95715.2,95746.9,235.813],[1732844100000,95746.9,95761.2,95632.6,95699.9,233.524],[1732844400000,95700.0,95816.5,95644.9,95794.2,188.492],[1732844700000,95794.3,95857.9,95745.6,95769.3,317.78],[1732845000000,95769.3,95950.0,95763.6,95937.8,377.401],[1732845300000,95937.8,96047.3,95937.7,95975.2,661.033],[1732845600000,95975.1,96257.8,95966.8,96251.7,1304.965],[1732845900000,96251.7,96275.0,96169.3,96211.2,941.238],[1732846200000,96211.2,96700.0,96211.2,96504.6,2599.462],[1732846500000,96504.6,96575.5,96284.0,96346.9,951.885],[1732846800000,96346.9,96479.1,96303.7,96320.9,478.168],[1732847100000,96321.0,96544.3,96321.0,96481.9,786.767],[1732847400000,96482.0,96566.7,96380.9,96448.3,385.236],[1732847700000,96448.3,96550.0,96408.2,96542.4,375.505],[1732848000000,96542.3,96919.8,96501.5,96727.8,1436.686],[1732848300000,96727.9,96932.9,96727.8,96815.6,1061.833],[1732848600000,96815.6,96909.7,96736.2,96804.6,662.904],[1732848900000,96804.5,96855.5,96750.5,96798.1,467.956],[1732849200000,96798.0,96864.9,96680.0,96717.3,709.214],[1732849500000,96717.3,96835.0,96717.2,96748.8,414.686],[1732849800000,96748.8,96815.0,96704.0,96718.7,270.725],[1732850100000,96718.8,96734.4,96534.0,96620.1,564.064],[1732850400000,96620.1,96621.0,96486.0,96523.6,444.976],[1732850700000,96523.6,96607.5,96523.6,96550.6,273.787],[1732851000000,96550.6,96689.5,96538.4,96653.0,351.221],[1732851300000,96653.0,96729.2,96649.9,96682.0,250.992],[1732851600000,96682.1,96800.0,96682.0,96747.7,358.154],[1732851900000,96747.7,96754.0,96636.6,96636.6,268.014],[1732852200000,96636.6,96741.4,96636.6,96665.4,183.812],[1732852500000,96665.4,96704.4,96589.7,96646.4,296.572],[1732852800000,96646.5,96684.4,96600.0,96600.0,349.886],[1732853100000,96600.0,96607.0,96445.1,96459.9,530.427],[1732853400000,96459.8,96500.0,96400.7,96455.4,609.402],[1732853700000,96455.5,96497.2,96422.0,96443.6,251.297],[1732854000000,96443.7,96443.7,96348.4,96376.2,490.747],[1732854300000,96376.2,96424.6,96353.4,96381.0,273.894],[1732854600000,96380.9,96421.6,96300.0,96356.9,476.775],[1732854900000,96356.9,96384.0,96300.0,96331.5,418.487],[1732855200000,96331.5,96364.0,96310.1,96364.0,149.74],[1732855500000,96364.0,96441.5,96326.5,96417.6,239.871],[1732855800000,96417.5,96488.8,96378.7,96388.7,307.064],[1732856100000,96388.8,96413.0,96300.0,96321.9,338.327],[1732856400000,96322.0,96340.1,96290.0,96323.2,209.118],[1732856700000,96323.1,96350.0,96252.9,96306.5,306.793],[1732857000000,96306.5,96402.3,96270.0,96366.4,292.955],[1732857300000,96366.5,96470.0,96364.2,96395.3,309.449],[1732857600000,96395.2,96595.2,96395.2,96540.5,537.993],[1732857900000,96540.5,96576.9,96510.0,96521.0,237.63],[1732858200000,96520.9,96529.9,96424.9,96436.1,226.629],[1732858500000,96436.2,96543.2,96429.1,96528.4,183.287],[1732858800000,96528.5,96564.7,96500.0,96500.0,135.474],[1732859100000,96500.0,96500.0,96345.2,96366.2,200.859],[1732859400000,96366.1,96417.1,96353.4,96407.9,202.446],[1732859700000,96407.9,96419.9,96207.5,96219.2,881.786],[1732860000000,96219.3,96291.9,96219.2,96275.0,258.24],[1732860300000,96275.1,96434.2,96264.3,96401.5,351.48],[1732860600000,96401.5,96401.5,96057.3,96102.8,1148.157],[1732860900000,96102.9,96187.4,96045.1,96119.9,602.867],[1732861200000,96119.9,96196.9,96102.6,96154.4,249.589],[1732861500000,96155.4,96306.3,96151.1,96306.2,178.899],[1732861800000,96306.3,96418.0,96276.1,96317.7,351.433],[1732862100000,96317.7,96323.3,96169.9,96176.2,231.557],[1732862400000,96176.2,96252.9,96157.0,96240.5,210.749],[1732862700000,96240.6,96319.5,96191.3,96300.1,211.205],[1732863000000,96300.0,96300.0,96150.0,96150.1,355.927],[1732863300000,96150.0,96330.5,96145.3,96320.3,245.938],[1732863600000,96320.4,96325.0,96180.0,96302.3,369.456],[1732863900000,96302.3,96478.6,96286.5,96429.4,468.365],[1732864200000,96429.3,96438.7,96351.9,96398.4,254.797],[1732864500000,96398.4,96398.4,96117.8,96128.9,531.605],[1732864800000,96129.0,96154.6,96019.7,96099.5,732.87],[1732865100000,96098.7,96159.8,96071.6,96151.1,272.714],[1732865400000,96151.2,96194.8,95967.0,96034.4,566.545],[1732865700000,96034.5,96034.5,95912.0,95930.0,480.957],[1732866000000,95930.0,95946.1,95871.3,95878.5,582.888],[1732866300000,95878.5,95880.4,95813.0,95848.0,739.31],[1732866600000,95848.0,95850.0,95765.0,95773.6,688.548],[1732866900000,95773.6,95773.6,95669.4,95690.2,979.323],[1732867200000,95690.2,95825.0,95690.1,95806.1,837.802],[1732867500000,95806.0,96001.0,95763.6,95968.0,1267.289],[1732867800000,95968.0,95995.0,95846.5,95854.1,422.791],[1732868100000,95854.1,95927.6,95844.0,95844.0,397.252],[1732868400000,95844.0,95895.0,95800.0,95846.4,268.605],[1732868700000,95846.5,95931.0,95833.0,95910.1,153.002],[1732869000000,95910.0,95939.2,95830.4,95895.1,257.081],[1732869300000,95895.2,96017.2,95895.1,95969.1,467.571],[1732869600000,95969.1,96046.9,95962.5,95988.2,316.201],[1732869900000,95988.1,96009.3,95922.0,95981.0,231.209],[1732870200000,95981.0,96038.3,95940.0,95972.0,169.375],[1732870500000,95972.0,96087.5,95972.0,96057.1,509.163],[1732870800000,96057.2,96073.4,95985.9,96010.4,226.863],[1732871100000,96010.4,96059.8,95946.5,95971.1,281.947],[1732871400000,95971.1,96000.0,95933.6,95984.9,141.751],[1732871700000,95984.9,96199.0,95984.9,96178.8,660.817],[1732872000000,96178.8,96242.5,96148.3,96184.8,559.382],[1732872300000,96184.7,96220.0,96180.7,96209.9,272.139],[1732872600000,96209.9,96386.0,96162.3,96383.2,653.778],[1732872900000,96383.2,96484.9,96303.6,96450.1,876.203],[1732873200000,96450.0,96549.0,96365.2,96544.1,753.099],[1732873500000,96544.0,96544.2,96418.0,96425.0,632.949],[1732873800000,96425.1,96425.1,96370.4,96372.5,343.118],[1732874100000,96372.6,96446.4,96365.5,96431.5,352.856],[1732874400000,96431.4,96500.0,96364.8,96500.0,583.662],[1732874700000,96500.0,96715.5,96470.1,96676.7,1212.883],[1732875000000,96676.7,96812.4,96676.7,96701.7,1304.996],[1732875300000,96701.7,96711.3,96601.7,96666.4,482.476],[1732875600000,96666.4,96680.7,96579.8,96616.3,324.872],[1732875900000,96616.4,96694.4,96602.8,96630.0,398.547],[1732876200000,96630.0,96670.0,96601.2,96668.6,380.468],[1732876500000,96668.6,96849.0,96668.5,96770.0,747.82],[1732876800000,96769.9,96869.4,96726.1,96869.3,462.138],[1732877100000,96869.3,96887.5,96817.4,96833.0,506.633],[1732877400000,96833.0,96909.0,96791.8,96820.7,551.365],[1732877700000,96820.7,96922.9,96812.8,96922.9,734.178],[1732878000000,96922.9,96922.9,96724.1,96769.9,823.8],[1732878300000,96769.9,96790.3,96714.6,96741.4,356.742],[1732878600000,96741.4,96754.1,96637.3,96700.2,487.598],[1732878900000,96700.3,96796.8,96636.7,96636.7,549.402],[1732879200000,96636.6,96880.3,96605.0,96854.0,725.385],[1732879500000,96854.0,97096.5,96853.9,97050.6,1495.117],[1732879800000,97050.6,97162.5,97050.0,97149.9,1165.469],[1732880100000,97149.9,97199.9,96976.9,97013.6,1215.691],[1732880400000,97013.6,97232.2,96980.6,97174.6,1300.674],[1732880700000,97174.6,97437.1,97170.8,97387.8,1824.048],[1732881000000,97387.8,97434.9,97286.7,97381.6,974.55],[1732881300000,97381.7,97387.5,97275.4,97302.2,539.932],[1732881600000,97302.2,97396.7,97258.0,97350.0,725.992],[1732881900000,97350.0,97439.9,97340.3,97439.4,849.668],[1732882200000,97439.4,97535.1,97416.4,97452.1,1568.397],[1732882500000,97452.0,97568.0,97354.0,97384.4,1138.338],[1732882800000,97384.5,97528.0,97300.9,97301.0,858.367],[1732883100000,97300.9,97334.8,97225.7,97271.5,1174.746],[1732883400000,97271.5,97339.7,97151.0,97193.6,768.027],[1732883700000,97193.6,97211.2,97100.0,97100.1,809.144],[1732884000000,97100.0,97192.0,97023.6,97033.4,952.393],[1732884300000,97033.5,97094.3,97004.0,97009.7,497.925],[1732884600000,97009.8,97093.9,96934.4,97050.0,1053.603],[1732884900000,97049.9,97069.5,96960.2,96988.9,428.56],[1732885200000,96988.9,96988.9,96870.0,96883.3,727.587],[1732885500000,96883.2,97100.0,96864.0,97083.2,708.835],[1732885800000,97083.3,97142.5,96950.8,96989.0,1029.973],[1732886100000,96988.9,96989.0,96822.0,96909.2,612.311],[1732886400000,96909.2,96943.5,96830.0,96868.3,275.31],[1732886700000,96868.3,96914.8,96822.8,96887.0,250.884],[1732887000000,96886.9,97065.9,96877.7,97012.3,561.92],[1732887300000,97012.2,97100.0,96980.1,97100.0,461.229],[1732887600000,97099.9,97172.1,96994.0,97084.0,782.958],[1732887900000,97084.1,97170.0,97059.1,97147.7,471.763],[1732888200000,97147.8,97242.6,97120.0,97200.0,470.138],[1732888500000,97200.0,97328.9,97150.6,97280.0,595.09],[1732888800000,97280.0,97334.7,97178.0,97215.1,502.275],[1732889100000,97215.1,97254.4,97055.7,97083.2,458.337],[1732889400000,97083.2,97116.9,97050.0,97102.9,248.16],[1732889700000,97103.0,97111.1,96959.9,97096.4,778.428],[1732890000000,97096.4,97243.7,97073.8,97181.0,473.048],[1732890300000,97180.9,97307.0,97180.9,97307.0,510.206],[1732890600000,97307.0,97455.6,97189.3,97281.6,1360.438],[1732890900000,97281.6,97667.5,97229.8,97651.4,2373.016],[1732891200000,97651.5,97656.3,97404.3,97613.8,1361.918],[1732891500000,97613.8,97769.7,97545.0,97656.8,1754.97],[1732891800000,97656.8,97948.2,97647.1,97948.2,2474.658],[1732892100000,97948.1,98144.4,97857.8,98082.0,2423.616],[1732892400000,98082.0,98208.0,97961.1,98168.0,2391.304],[1732892700000,98168.0,98403.3,98136.2,98360.7,2421.463],[1732893000000,98360.8,98644.5,98302.2,98580.9,3315.509],[1732893300000,98580.8,98660.0,98432.0,98654.6,2384.262],[1732893600000,98654.5,98713.3,98360.3,98532.2,2965.897],[1732893900000,98532.2,98532.3,98153.7,98163.9,2827.38],[1732894200000,98163.9,98262.7,97750.0,97837.2,4131.838],[1732894500000,97837.2,98100.7,97759.2,98075.4,1829.097],[1732894800000,98075.5,98365.4,98028.3,98259.1,1850.633],[1732895100000,98259.2,98278.5,98081.6,98245.7,1238.835],[1732895400000,98245.8,98485.1,98164.3,98421.0,1295.597],[1732895700000,98421.1,98500.0,98060.0,98076.2,1251.604],[1732896000000,98076.3,98350.1,98076.3,98340.0,1091.757],[1732896300000,98339.9,98431.4,98174.1,98276.8,809.693],[1732896600000,98276.8,98390.4,98138.9,98166.7,909.078],[1732896900000,98166.6,98243.0,97747.5,97890.9,2693.188],[1732897200000,97890.9,98165.4,97800.0,98123.9,1105.761],[1732897500000,98122.5,98251.6,98033.0,98250.9,915.326],[1732897800000,98250.8,98514.9,98185.3,98185.3,3485.758],[1732898100000,98185.3,98185.4,97850.0,98039.9,1774.915],[1732898400000,98040.0,98173.1,97961.1,98118.3,867.557],[1732898700000,98118.3,98135.9,97900.0,98025.0,508.468],[1732899000000,98025.0,98110.0,97877.8,97941.5,542.92],[1732899300000,97941.5,97941.5,97785.0,97841.3,1203.288],[1732899600000,97842.0,97873.3,97715.1,97855.0,818.646],[1732899900000,97855.0,97856.5,97300.1,97402.6,2799.349],[1732900200000,97402.7,97425.0,97158.9,97204.9,1861.528],[1732900500000,97204.9,97374.6,97159.4,97180.0,1218.114],[1732900800000,97180.1,97249.9,97082.0,97139.3,1404.104],[1732901100000,97139.3,97288.7,97002.6,97099.9,1639.822],[1732901400000,97100.0,97437.5,97072.0,97377.5,1389.092],[1732901700000,97377.5,97387.6,97000.0,97069.3,1068.087],[1732902000000,97069.3,97308.0,97069.2,97159.7,592.159],[1732902300000,97159.8,97390.0,97159.7,97358.5,661.745],[1732902600000,97358.6,97388.0,97226.9,97240.6,460.941],[1732902900000,97240.6,97240.6,97023.4,97028.1,848.667],[1732903200000,97028.1,97096.3,96972.0,96972.0,1270.404],[1732903500000,96972.1,97145.7,96964.8,96964.8,679.612],[1732903800000,96964.8,97222.0,96903.2,97187.4,808.699],[1732904100000,97187.3,97280.9,97162.2,97235.1,569.269],[1732904400000,97235.1,97261.3,97124.2,97249.9,365.383],[1732904700000,97250.0,97343.1,97232.3,97307.6,365.197],[1732905000000,97307.5,97369.4,97298.6,97350.0,352.152],[1732905300000,97350.0,97391.2,97190.0,97217.7,344.617],[1732905600000,97217.7,97360.4,97217.7,97291.6,304.458],[1732905900000,97291.5,97418.6,97291.5,97369.9,431.633],[1732906200000,97369.8,97405.1,97242.6,97260.5,301.335],[1732906500000,97260.6,97260.6,97150.0,97233.4,372.628],[1732906800000,97233.3,97248.1,97011.8,97013.9,549.649],[1732907100000,97013.8,97103.1,96990.0,97081.7,509.941],[1732907400000,97081.6,97100.0,96958.0,96958.1,292.253],[1732907700000,96958.1,97159.0,96935.4,97110.4,479.332],[1732908000000,97110.3,97145.6,97024.6,97101.3,261.736],[1732908300000,97101.3,97179.3,97072.0,97149.3,128.27],[1732908600000,97149.4,97384.0,97122.0,97343.1,434.157],[1732908900000,97343.1,97398.9,97326.1,97353.9,280.651],[1732909200000,97354.0,97354.0,97215.2,97286.2,226.663],[1732909500000,97286.2,97492.5,97250.0,97280.1,974.749],[1732909800000,97280.1,97449.7,97280.0,97444.4,366.864],[1732910100000,97444.4,97457.1,97344.7,97380.0,229.716],[1732910400000,97380.0,97393.0,97272.6,97305.1,263.882],[1732910700000,97305.2,97345.0,97240.0,97266.8,359.25],[1732911000000,97266.8,97417.2,97266.7,97400.3,245.517],[1732911300000,97400.2,97448.3,97363.6,97438.6,233.994],[1732911600000,97438.6,97486.0,97427.8,97454.3,328.186],[1732911900000,97454.3,97532.0,97437.7,97531.9,398.378],[1732912200000,97532.0,97540.8,97443.6,97524.1,370.824],[1732912500000,97524.2,97687.4,97524.1,97606.2,701.384],[1732912800000,97606.3,97630.4,97507.9,97519.9,242.831],[1732913100000,97519.9,97544.0,97439.8,97453.2,212.653],[1732913400000,97453.2,97465.9,97356.8,97356.9,355.103],[1732913700000,97356.9,97373.0,97346.3,97358.8,513.782],[1732914000000,97358.8,97449.7,97325.4,97434.9,302.556],[1732914300000,97435.0,97485.0,97352.0,97373.8,136.016],[1732914600000,97373.8,97418.9,97356.1,97360.1,132.385],[1732914900000,97360.1,97379.5,97252.0,97252.0,564.021],[1732915200000,97252.1,97263.8,97036.9,97092.1,565.543],[1732915500000,97092.1,97288.8,97092.0,97262.5,450.087],[1732915800000,97261.4,97297.8,97220.8,97235.1,161.156],[1732916100000,97235.2,97313.1,97180.0,97292.6,184.44],[1732916400000,97292.5,97343.1,97261.2,97324.6,118.71],[1732916700000,97324.5,97418.5,97308.9,97378.3,299.351],[1732917000000,97378.2,97426.0,97353.1,97416.3,121.785],[1732917300000,97416.3,97445.4,97374.8,97440.0,390.499],[1732917600000,97440.0,97462.6,97387.9,97393.1,273.674],[1732917900000,97393.2,97449.7,97371.5,97427.8,217.28],[1732918200000,97427.8,97477.0,97387.9,97422.0,284.974],[1732918500000,97422.0,97471.8,97369.4,97427.0,476.123],[1732918800000,97427.0,97427.0,97280.8,97280.8,151.25],[1732919100000,97280.8,97384.2,97280.8,97384.1,342.306],[1732919400000,97384.2,97514.9,97384.1,97507.0,364.483],[1732919700000,97507.0,97547.7,97499.6,97513.0,180.593],[1732920000000,97512.9,97547.8,97477.0,97486.9,243.399],[1732920300000,97486.9,97536.3,97486.8,97528.4,114.734],[1732920600000,97528.3,97528.9,97313.1,97313.1,182.233],[1732920900000,97313.1,97431.7,97302.6,97348.0,424.035],[1732921200000,97348.0,97413.6,97196.9,97219.0,710.432],[1732921500000,97218.9,97290.5,97167.3,97272.0,305.139],[1732921800000,97272.0,97352.5,97236.3,97294.1,288.499],[1732922100000,97294.1,97392.4,97263.7,97377.3,314.16],[1732922400000,97377.4,97400.0,97330.8,97345.9,182.858],[1732922700000,97345.9,97378.1,97300.0,97318.8,141.472],[1732923000000,97318.9,97460.0,97318.8,97402.3,282.002],[1732923300000,97402.3,97455.9,97402.3,97444.1,137.029],[1732923600000,97444.2,97475.0,97392.1,97417.1,139.126],[1732923900000,97417.0,97417.1,97342.1,97342.2,118.874],[1732924200000,97342.1,97475.3,97337.8,97455.2,184.324],[1732924500000,97456.1,97557.5,97431.8,97516.3,460.587],[1732924800000,97516.2,97522.1,97362.9,97372.6,283.97],[1732925100000,97372.5,97396.9,97301.0,97347.6,332.26],[1732925400000,97347.7,97347.7,97280.0,97302.3,277.584],[1732925700000,97302.3,97319.5,97245.2,97270.3,340.655],[1732926000000,97270.2,97434.6,97252.0,97379.9,280.987],[1732926300000,97379.9,97429.0,97311.0,97311.1,244.867],[1732926600000,97311.0,97334.2,97171.7,97185.2,434.888],[1732926900000,97185.0,97240.6,97097.9,97130.1,471.727],[1732927200000,97130.0,97155.0,97000.0,97050.1,1079.288],[1732927500000,97050.1,97146.5,97010.3,97115.7,803.423],[1732927800000,97115.6,97115.7,97016.7,97040.1,297.848],[1732928100000,97040.1,97090.1,96999.0,97023.1,367.354],[1732928400000,97023.1,97023.1,96916.2,96921.9,610.9],[1732928700000,96921.9,96955.5,96800.0,96865.1,1417.994],[1732929000000,96865.1,96900.0,96802.3,96852.0,370.704],[1732929300000,96852.0,96870.7,96746.3,96788.0,746.936],[1732929600000,96787.9,96800.0,96659.0,96752.0,747.653],[1732929900000,96751.9,96846.1,96700.1,96766.5,456.41],[1732930200000,96766.6,96880.0,96714.2,96815.6,440.603],[1732930500000,96815.5,96912.7,96780.0,96810.2,732.417],[1732930800000,96810.2,96810.2,96706.4,96723.0,723.302],[1732931100000,96723.0,96798.8,96540.1,96571.1,1322.118],[1732931400000,96571.1,96668.6,96527.7,96575.7,699.719],[1732931700000,96575.6,96684.6,96500.0,96500.1,542.013],[1732932000000,96500.0,96618.8,96417.5,96452.3,1004.435],[1732932300000,96452.4,96538.4,96400.0,96490.0,891.089],[1732932600000,96489.9,96700.0,96489.9,96658.2,741.694],[1732932900000,96658.1,96660.9,96572.9,96572.9,331.7],[1732933200000,96573.0,96573.0,96481.0,96486.4,463.007],[1732933500000,96486.5,96650.6,96474.2,96625.3,761.839],[1732933800000,96625.3,96774.1,96620.7,96676.9,746.887],[1732934100000,96677.0,96704.7,96526.6,96657.9,434.916],[1732934400000,96657.9,96664.4,96580.0,96610.7,243.69],[1732934700000,96610.7,96723.0,96575.6,96712.1,241.728],[1732935000000,96712.2,96745.8,96628.3,96675.2,416.202],[1732935300000,96675.2,96689.2,96635.1,96671.2,181.441],[1732935600000,96671.2,96698.8,96616.0,96695.6,340.13],[1732935900000,96695.6,96695.6,96611.8,96669.5,234.03],[1732936200000,96669.6,96761.0,96650.5,96749.1,258.264],[1732936500000,96749.1,96749.2,96630.3,96635.4,414.309],[1732936800000,96635.4,96646.3,96555.9,96556.0,255.965],[1732937100000,96555.9,96595.0,96457.2,96517.1,456.585],[1732937400000,96517.1,96599.9,96485.7,96599.8,263.484],[1732937700000,96599.9,96603.5,96540.4,96603.5,168.701],[1732938000000,96603.5,96644.0,96560.0,96636.0,190.334],[1732938300000,96635.9,96730.7,96575.6,96700.1,286.789],[1732938600000,96700.1,96720.0,96662.5,96700.0,285.436],[1732938900000,96700.0,96737.8,96666.6,96708.1,327.317],[1732939200000,96708.1,96811.9,96683.6,96800.1,657.387],[1732939500000,96800.0,96800.1,96733.7,96743.4,160.389],[1732939800000,96743.3,96775.4,96716.4,96731.0,167.162],[1732940100000,96731.0,96797.1,96679.5,96797.0,183.785],[1732940400000,96797.0,96797.0,96716.1,96742.6,169.106],[1732940700000,96742.6,96742.7,96668.1,96668.1,127.442],[1732941000000,96668.2,96712.9,96660.1,96660.1,138.916],[1732941300000,96660.2,96665.0,96600.9,96634.8,356.186],[1732941600000,96634.7,96685.5,96634.6,96681.9,103.341],[1732941900000,96681.9,96756.8,96680.0,96723.1,122.635],[1732942200000,96723.1,96738.2,96700.0,96738.1,95.316],[1732942500000,96738.1,96744.9,96713.3,96744.9,125.338],[1732942800000,96744.9,96850.0,96744.9,96786.3,595.254],[1732943100000,96786.2,96830.0,96763.6,96807.9,280.69],[1732943400000,96807.9,96834.3,96776.3,96834.3,141.48],[1732943700000,96834.2,96974.0,96831.0,96900.1,607.118],[1732944000000,96900.0,96909.4,96832.4,96909.4,238.67],[1732944300000,96909.4,96932.1,96859.2,96864.0,266.796],[1732944600000,96864.0,96871.9,96750.0,96750.0,343.321],[1732944900000,96750.0,96896.0,96750.0,96835.1,160.545],[1732945200000,96835.2,96889.0,96835.2,96878.0,148.514],[1732945500000,96877.9,96993.6,96859.1,96986.0,577.42],[1732945800000,96986.0,97010.0,96970.0,97000.2,442.625],[1732946100000,97000.3,97239.9,96991.5,97154.6,1752.323],[1732946400000,97154.5,97161.5,97078.0,97100.0,767.967],[1732946700000,97099.9,97100.0,97012.8,97059.1,362.16],[1732947000000,97059.1,97300.0,96895.6,96931.7,1883.677],[1732947300000,96931.8,97009.1,96816.5,96936.1,1284.221],[1732947600000,96936.1,97084.0,96920.4,96995.4,266.886],[1732947900000,96995.4,97037.5,96925.9,96925.9,183.17],[1732948200000,96925.9,96967.6,96817.5,96826.7,691.77],[1732948500000,96826.7,96882.4,96793.1,96873.8,384.48],[1732948800000,96873.8,97027.6,96873.5,97006.6,294.641],[1732949100000,97006.6,97006.7,96938.9,97005.2,241.437],[1732949400000,97005.1,97040.0,96648.5,96672.9,1457.645],[1732949700000,96673.0,96738.7,96665.0,96699.0,453.121],[1732950000000,96699.0,96800.0,96599.8,96727.4,632.201],[1732950300000,96727.4,96844.3,96720.4,96834.0,438.916],[1732950600000,96834.1,96883.9,96783.2,96829.6,328.266],[1732950900000,96829.6,96894.0,96795.1,96847.8,188.672],[1732951200000,96847.9,96894.0,96830.1,96868.1,171.711],[1732951500000,96868.0,96868.1,96786.5,96799.9,178.159],[1732951800000,96799.9,96839.0,96781.8,96789.1,178.102],[1732952100000,96789.1,96937.6,96789.1,96933.8,252.673],[1732952400000,96933.7,96973.6,96908.8,96934.8,332.762],[1732952700000,96934.8,96988.6,96884.2,96899.9,249.123],[1732953000000,96900.0,96913.3,96863.9,96890.8,205.411],[1732953300000,96890.9,96890.9,96826.4,96843.3,96.892],[1732953600000,96843.3,96886.3,96783.2,96799.6,330.261],[1732953900000,96799.6,96812.8,96757.7,96804.3,170.918],[1732954200000,96804.4,96914.4,96789.8,96914.4,183.699],[1732954500000,96914.3,97047.2,96900.0,97031.2,395.949],[1732954800000,97031.2,97031.3,96950.6,97008.9,294.955],[1732955100000,97008.9,97020.0,96977.4,97008.0,161.211],[1732955400000,97008.1,97008.1,96947.6,96979.5,147.013],[1732955700000,96979.6,96979.6,96827.7,96899.9,467.621],[1732956000000,96900.0,96970.5,96867.7,96957.6,209.844],[1732956300000,96957.6,97000.0,96945.0,96952.7,259.094],[1732956600000,96952.8,97018.4,96938.6,97018.4,107.378],[1732956900000,97018.3,97020.0,96975.0,97006.0,203.29],[1732957200000,97005.9,97006.0,96810.8,96866.4,338.925],[1732957500000,96866.5,96866.7,96762.6,96822.6,289.896],[1732957800000,96822.6,96832.0,96793.5,96831.9,116.717],[1732958100000,96831.9,96846.3,96761.5,96800.1,318.901],[1732958400000,96800.0,96800.1,96738.6,96738.6,165.265],[1732958700000,96738.6,96774.0,96719.8,96733.7,137.892],[1732959000000,96733.6,96735.1,96687.8,96688.6,339.681],[1732959300000,96688.6,96735.2,96666.6,96727.1,180.907],[1732959600000,96727.1,96748.9,96685.0,96727.4,236.929],[1732959900000,96727.5,96813.3,96716.3,96790.0,192.081],[1732960200000,96789.3,96828.4,96786.7,96819.1,104.664],[1732960500000,96819.1,96863.9,96810.6,96834.2,138.731],[1732960800000,96834.3,96834.3,96771.3,96771.3,130.669],[1732961100000,96771.3,96864.0,96742.3,96828.6,149.154],[1732961400000,96828.5,96874.0,96820.0,96830.4,124.642],[1732961700000,96830.4,96834.2,96554.5,96554.5,689.257],[1732962000000,96554.6,96608.9,96508.2,96563.7,643.207],[1732962300000,96563.8,96654.2,96526.2,96557.9,409.885],[1732962600000,96558.0,96570.6,96400.1,96510.7,1012.261],[1732962900000,96510.7,96543.4,96428.2,96428.3,260.845],[1732963200000,96428.2,96476.6,96420.0,96454.5,462.346],[1732963500000,96454.6,96470.8,96224.8,96312.7,1642.164],[1732963800000,96312.7,96348.3,96216.4,96293.6,661.369],[1732964100000,96293.7,96293.7,96170.0,96202.0,807.639],[1732964400000,96202.0,96320.0,96150.0,96313.3,896.279],[1732964700000,96313.3,96384.6,96290.6,96360.1,416.229],[1732965000000,96360.0,96400.1,96313.2,96346.5,491.95],[1732965300000,96345.8,96393.6,96340.6,96384.1,262.41],[1732965600000,96384.2,96412.1,96377.4,96408.8,273.579],[1732965900000,96408.8,96438.0,96368.0,96438.0,205.28],[1732966200000,96437.9,96485.0,96380.0,96485.0,217.253],[1732966500000,96484.9,96515.1,96399.9,96401.2,922.288],[1732966800000,96401.1,96401.2,96338.3,96371.9,171.075],[1732967100000,96372.0,96400.8,96363.0,96400.7,148.045],[1732967400000,96400.7,96400.8,96313.2,96327.6,247.619],[1732967700000,96327.6,96339.5,96303.8,96321.3,160.173],[1732968000000,96321.3,96426.9,96300.0,96421.8,239.998],[1732968300000,96421.8,96455.3,96421.5,96452.9,237.05],[1732968600000,96452.8,96455.2,96413.8,96424.5,120.145],[1732968900000,96424.6,96544.3,96400.0,96534.5,416.499],[1732969200000,96534.4,96550.0,96521.5,96544.0,171.335],[1732969500000,96544.0,96570.0,96534.6,96534.6,163.469],[1732969800000,96534.7,96614.8,96517.1,96605.3,226.358],[1732970100000,96605.3,96620.0,96552.0,96562.9,241.928],[1732970400000,96563.0,96600.0,96556.9,96563.8,95.58],[1732970700000,96563.8,96600.0,96519.0,96519.1,169.91],[1732971000000,96519.1,96619.1,96503.4,96505.5,264.516],[1732971300000,96505.5,96613.0,96505.5,96613.0,184.943],[1732971600000,96613.0,96664.6,96576.0,96653.8,272.131],[1732971900000,96653.8,96653.9,96580.0,96585.6,190.51],[1732972200000,96585.6,96698.4,96576.0,96698.4,177.096],[1732972500000,96698.3,96737.4,96660.0,96660.0,330.544],[1732972800000,96660.1,96708.3,96634.1,96687.7,190.735],[1732973100000,96687.8,96712.0,96635.8,96635.9,114.133],[1732973400000,96635.8,96733.7,96625.1,96698.1,281.034],[1732973700000,96698.1,96714.9,96594.3,96594.3,157.789],[1732974000000,96594.3,96655.1,96590.0,96655.1,119.05],[1732974300000,96655.1,96700.0,96608.7,96608.7,180.639],[1732974600000,96608.7,96626.2,96524.4,96555.5,273.287],[1732974900000,96555.4,96555.5,96455.6,96463.7,346.835],[1732975200000,96463.6,96548.8,96349.2,96548.8,695.847],[1732975500000,96548.8,96597.5,96519.2,96597.5,183.181],[1732975800000,96597.5,96695.8,96590.0,96650.4,235.781],[1732976100000,96650.4,96725.0,96644.9,96670.0,248.166],[1732976400000,96670.0,96670.0,96613.7,96613.8,158.118],[1732976700000,96613.7,96700.0,96612.3,96695.9,174.212],[1732977000000,96695.8,96779.8,96655.5,96655.5,507.9],[1732977300000,96655.5,96694.1,96600.0,96622.7,298.613],[1732977600000,96622.7,96688.3,96616.5,96684.2,207.043],[1732977900000,96684.2,96689.0,96522.6,96565.9,454.802],[1732978200000,96566.0,96574.5,96486.8,96574.4,323.203],[1732978500000,96574.4,96579.7,96460.0,96516.7,417.146],[1732978800000,96516.7,96647.0,96460.0,96645.1,293.671],[1732979100000,96645.1,96710.0,96579.8,96621.7,254.735],[1732979400000,96621.8,96695.4,96621.7,96654.7,177.316],[1732979700000,96654.7,96700.8,96612.8,96675.4,292.888],[1732980000000,96675.5,96705.0,96576.4,96667.2,215.359],[1732980300000,96667.2,96720.0,96666.1,96719.5,404.658],[1732980600000,96719.5,96736.0,96670.2,96674.7,519.206],[1732980900000,96674.8,96709.8,96653.1,96684.3,131.127],[1732981200000,96684.3,96743.0,96669.6,96695.1,160.71],[1732981500000,96695.1,96800.0,96655.2,96795.6,192.307],[1732981800000,96795.6,96795.7,96705.0,96732.4,163.714],[1732982100000,96732.5,96751.6,96707.4,96707.4,104.414],[1732982400000,96707.4,96760.0,96671.6,96746.0,211.204],[1732982700000,96746.0,96830.9,96745.9,96800.0,246.547],[1732983000000,96800.1,96820.0,96698.2,96706.0,241.226],[1732983300000,96706.0,96706.0,96607.4,96647.3,301.797],[1732983600000,96647.2,96705.9,96600.0,96677.1,358.854],[1732983900000,96677.1,96677.1,96600.0,96610.0,216.679],[1732984200000,96610.0,96644.3,96601.1,96644.3,242.075],[1732984500000,96644.3,96698.0,96581.9,96612.4,350.857],[1732984800000,96612.5,96673.5,96612.4,96666.9,129.502],[1732985100000,96667.0,96798.8,96666.9,96776.0,208.675],[1732985400000,96776.0,96942.3,96775.9,96942.3,550.458],[1732985700000,96942.3,97028.0,96926.9,96937.0,883.853],[1732986000000,96937.1,97029.5,96937.0,97003.8,542.996],[1732986300000,97003.8,97022.6,96913.9,96924.0,391.089],[1732986600000,96924.1,96934.3,96868.8,96887.8,329.526],[1732986900000,96887.9,96961.3,96859.1,96949.9,268.391],[1732987200000,96949.9,97000.0,96918.7,96945.6,126.377],[1732987500000,96945.5,96969.8,96921.3,96928.9,265.232],[1732987800000,96928.9,96980.0,96928.9,96946.5,234.224],[1732988100000,96946.6,96946.6,96852.4,96864.8,189.032],[1732988400000,96864.9,96919.6,96861.1,96878.8,142.363],[1732988700000,96878.8,96916.1,96864.5,96902.9,132.483],[1732989000000,96903.0,96903.0,96850.4,96850.4,146.665],[1732989300000,96850.4,96861.5,96823.6,96843.7,170.744],[1732989600000,96843.7,96942.9,96840.0,96920.1,245.108],[1732989900000,96920.1,96942.7,96910.0,96922.4,97.666],[1732990200000,96922.3,96964.9,96890.7,96910.2,148.259],[1732990500000,96910.1,96973.9,96910.0,96957.4,96.734],[1732990800000,96957.5,96957.5,96828.4,96849.5,175.131],[1732991100000,96849.5,96928.9,96849.5,96907.1,105.584],[1732991400000,96907.1,96950.0,96850.2,96920.3,159.433],[1732991700000,96920.2,96946.0,96904.9,96915.2,92.444],[1732992000000,96915.3,96925.5,96880.0,96919.7,89.994],[1732992300000,96919.7,97017.1,96880.3,97000.0,177.475],[1732992600000,97000.0,97047.2,96999.9,97039.9,178.255],[1732992900000,97039.9,97088.7,97001.7,97019.9,263.607],[1732993200000,97019.9,97067.1,96971.7,97037.8,214.067],[1732993500000,97037.9,97037.9,96994.0,96997.2,112.413],[1732993800000,96997.2,96997.2,96960.0,96969.1,92.943],[1732994100000,96969.0,96980.0,96926.6,96966.4,170.111],[1732994400000,96966.4,97015.0,96957.5,96999.9,144.546],[1732994700000,97000.0,97008.5,96953.2,96977.7,51.423],[1732995000000,96977.7,96978.7,96934.2,96978.6,104.025],[1732995300000,96978.7,97095.9,96978.6,97095.9,179.549],[1732995600000,97095.9,97128.4,97063.9,97106.3,323.523],[1732995900000,97106.3,97106.3,97059.1,97076.7,198.642],[1732996200000,97076.8,97109.7,97034.4,97074.6,77.771],[1732996500000,97074.7,97104.7,97058.6,97072.5,115.723],[1732996800000,97072.6,97096.4,97025.0,97031.5,228.21],[1732997100000,97031.6,97067.1,97024.0,97025.2,100.825],[1732997400000,97025.2,97109.1,97010.5,97096.4,116.452],[1732997700000,97096.3,97096.4,97025.6,97060.2,88.377],[1732998000000,97060.3,97065.2,97020.0,97037.8,85.539],[1732998300000,97037.8,97066.9,97000.0,97000.0,119.404],[1732998600000,97000.0,97015.5,96941.6,96945.5,322.991],[1732998900000,96945.4,96975.3,96945.4,96960.1,72.238],[1732999200000,96960.2,96984.8,96900.0,96920.8,240.501],[1732999500000,96920.9,96986.3,96888.9,96986.3,158.63],[1732999800000,96986.3,97013.7,96982.4,97013.7,87.48],[1733000100000,97013.7,97042.1,96997.8,97042.1,112.204],[1733000400000,97042.1,97046.6,96965.2,96996.5,146.521],[1733000700000,96996.4,97017.4,96909.3,96909.3,135.103],[1733001000000,96909.3,96938.2,96891.7,96938.2,145.948],[1733001300000,96938.2,96956.8,96915.0,96938.9,99.124],[1733001600000,96938.8,96958.9,96885.7,96885.7,56.774],[1733001900000,96885.7,96931.9,96856.4,96883.0,208.089],[1733002200000,96883.1,96893.4,96850.0,96850.1,103.905],[1733002500000,96850.0,96882.3,96841.3,96861.5,125.4],[1733002800000,96861.6,96941.7,96851.2,96922.3,151.589],[1733003100000,96922.4,96959.7,96875.2,96875.3,86.417],[1733003400000,96875.2,96964.9,96875.2,96920.3,186.718],[1733003700000,96920.3,96947.9,96845.3,96845.7,184.285],[1733004000000,96845.6,96884.8,96774.0,96881.9,419.357],[1733004300000,96881.9,96889.3,96832.0,96832.1,88.352],[1733004600000,96832.0,96859.7,96806.0,96841.9,126.261],[1733004900000,96841.9,96841.9,96764.3,96764.3,241.437],[1733005200000,96764.3,96764.4,96720.0,96759.9,176.959],[1733005500000,96760.0,96760.0,96717.0,96717.0,82.486],[1733005800000,96717.1,96717.1,96630.6,96648.0,269.283],[1733006100000,96648.0,96716.7,96603.5,96657.4,314.795],[1733006400000,96657.4,96672.0,96639.9,96669.5,97.777],[1733006700000,96669.5,96669.5,96460.3,96532.8,973.49],[1733007000000,96532.7,96544.3,96402.4,96435.2,498.705],[1733007300000,96435.2,96529.5,96408.2,96529.5,393.65],[1733007600000,96529.5,96618.5,96475.2,96618.5,377.398],[1733007900000,96618.5,96658.6,96573.8,96595.7,463.4],[1733008200000,96595.6,96616.7,96475.3,96501.6,211.101],[1733008500000,96501.7,96534.0,96473.4,96506.0,235.476],[1733008800000,96505.9,96508.9,96387.5,96387.5,467.769],[1733009100000,96387.5,96420.6,96386.0,96386.0,210.581],[1733009400000,96386.0,96479.7,96380.0,96423.3,268.165],[1733009700000,96423.3,96489.1,96390.6,96465.9,171.454],[1733010000000,96465.9,96552.0,96465.9,96552.0,193.465],[1733010300000,96552.0,96564.9,96410.5,96514.9,298.623],[1733010600000,96514.8,96519.9,96460.9,96513.4,130.108],[1733010900000,96513.4,96513.4,96408.4,96475.1,177.642],[1733011200000,96475.2,96594.8,96402.6,96576.2,348.573],[1733011500000,96576.2,96614.1,96547.6,96614.1,221.751],[1733011800000,96614.1,96653.3,96600.0,96632.4,303.658],[1733012100000,96632.5,96653.3,96569.7,96627.8,318.803],[1733012400000,96627.8,96668.6,96590.1,96623.9,139.455],[1733012700000,96624.0,96685.9,96585.4,96669.5,154.573],[1733013000000,96669.6,96746.3,96650.6,96746.3,225.634],[1733013300000,96746.3,96746.3,96543.1,96559.2,407.893],[1733013600000,96559.2,96572.9,96313.0,96346.1,570.679],[1733013900000,96346.2,96485.6,96335.9,96485.5,796.857],[1733014200000,96485.5,96510.0,96375.2,96495.0,307.995],[1733014500000,96495.0,96498.7,96343.3,96403.2,405.204],[1733014800000,96403.2,96480.0,96220.0,96243.2,780.69],[1733015100000,96243.2,96319.0,96205.2,96266.7,526.549],[1733015400000,96266.6,96343.1,96262.6,96323.4,416.148],[1733015700000,96323.4,96332.0,96228.0,96265.5,481.796],[1733016000000,96265.5,96527.6,96254.4,96491.5,385.357],[1733016300000,96491.5,96538.4,96480.1,96510.2,231.922],[1733016600000,96510.1,96580.6,96484.5,96544.1,271.969],[1733016900000,96544.1,96586.8,96450.0,96500.7,380.777],[1733017200000,96501.2,96557.1,96470.3,96511.2,159.285],[1733017500000,96511.3,96601.0,96424.4,96457.1,373.836],[1733017800000,96457.0,96484.8,96230.0,96269.7,628.521],[1733018100000,96269.9,96275.5,96095.2,96164.9,1172.679],[1733018400000,96164.8,96290.9,96123.0,96244.0,665.004],[1733018700000,96244.0,96275.0,96168.5,96243.3,282.289],[1733019000000,96243.3,96487.0,96124.7,96221.1,4163.906],[1733019300000,96221.0,96314.4,96121.0,96280.0,531.069],[1733019600000,96280.1,96283.7,96141.7,96169.1,353.142],[1733019900000,96169.1,96270.0,96168.0,96188.9,164.285],[1733020200000,96188.9,96197.0,96018.0,96018.1,775.613],[1733020500000,96018.1,96045.0,95813.3,95883.5,1947.783],[1733020800000,95883.5,95958.5,95813.0,95937.6,579.369],[1733021100000,95937.6,96040.4,95925.0,95970.9,394.25],[1733021400000,95970.9,96057.4,95915.3,96031.7,365.769],[1733021700000,96031.8,96031.8,95736.5,95844.9,956.55],[1733022000000,95844.9,95986.3,95835.4,95985.6,342.046],[1733022300000,95985.6,96050.0,95985.5,96009.7,286.67],[1733022600000,96009.6,96283.5,96009.6,96227.9,672.994],[1733022900000,96227.9,96254.7,96162.2,96207.2,304.821],[1733023200000,96207.1,96249.9,96117.6,96117.6,208.52],[1733023500000,96117.6,96138.9,96049.7,96108.0,170.832],[1733023800000,96108.0,96216.7,96095.5,96209.3,435.498],[1733024100000,96209.2,96271.4,96201.8,96271.3,262.336],[1733024400000,96271.4,96377.9,96253.4,96372.1,481.317],[1733024700000,96372.1,96507.4,96344.6,96463.2,1013.254],[1733025000000,96463.3,96535.0,96410.5,96436.2,526.359],[1733025300000,96436.1,96437.8,96378.0,96404.0,237.9],[1733025600000,96404.0,96425.6,96303.9,96350.0,420.641],[1733025900000,96350.0,96360.0,96269.0,96359.9,413.199],[1733026200000,96360.0,96390.5,96330.2,96341.5,194.897],[1733026500000,96341.5,96347.5,96260.0,96278.9,204.37],[1733026800000,96278.8,96407.4,96249.1,96383.1,309.551],[1733027100000,96383.1,96464.8,96383.0,96464.7,236.69],[1733027400000,96464.8,96486.7,96400.0,96416.1,205.871],[1733027700000,96416.1,96459.2,96396.7,96396.7,140.871],[1733028000000,96396.8,96430.0,96387.0,96414.2,110.218],[1733028300000,96414.1,96497.0,96414.0,96446.1,381.296],[1733028600000,96446.1,96534.6,96446.0,96490.8,183.489],[1733028900000,96490.8,96585.0,96484.1,96572.2,249.819],[1733029200000,96572.1,96582.8,96510.1,96530.6,274.581],[1733029500000,96530.6,96539.5,96472.5,96490.0,237.603],[1733029800000,96490.0,96496.7,96460.0,96460.1,116.362],[1733030100000,96460.1,96577.7,96455.6,96541.0,191.773],[1733030400000,96541.1,96558.8,96406.7,96502.1,478.828],[1733030700000,96502.0,96508.5,96476.3,96489.9,123.005],[1733031000000,96489.8,96518.8,96436.5,96518.7,135.87],[1733031300000,96518.7,96528.9,96414.6,96434.3,176.972],[1733031600000,96434.3,96520.0,96434.3,96511.1,117.395],[1733031900000,96511.2,96520.0,96466.7,96466.8,132.032],[1733032200000,96466.8,96540.0,96400.0,96400.1,217.637],[1733032500000,96400.0,96425.2,96324.8,96384.6,281.319],[1733032800000,96384.6,96447.0,96350.0,96447.0,255.653],[1733033100000,96446.9,96513.6,96446.9,96513.6,161.908],[1733033400000,96513.6,96560.9,96508.2,96537.6,142.587],[1733033700000,96537.6,96550.0,96470.4,96489.4,161.319],[1733034000000,96489.3,96499.5,96402.5,96470.4,149.134],[1733034300000,96470.4,96514.3,96430.8,96435.6,168.768],[1733034600000,96435.5,96520.0,96435.5,96471.4,105.473],[1733034900000,96471.5,96538.4,96471.4,96511.1,98.979],[1733035200000,96511.1,96518.5,96460.1,96470.5,134.623],[1733035500000,96470.5,96482.1,96440.0,96455.2,159.323],[1733035800000,96455.2,96455.2,96384.6,96407.4,266.373],[1733036100000,96407.3,96449.6,96379.5,96391.9,120.535],[1733036400000,96391.9,96400.0,96366.0,96386.0,119.629],[1733036700000,96386.0,96457.6,96367.0,96405.3,343.38],[1733037000000,96405.3,96417.9,96380.0,96391.8,85.982],[1733037300000,96391.8,96530.0,96391.8,96522.1,102.506],[1733037600000,96522.0,96534.3,96500.0,96511.2,114.9],[1733037900000,96511.2,96536.2,96490.1,96513.7,123.235],[1733038200000,96513.7,96536.2,96470.4,96470.5,162.864],[1733038500000,96470.5,96530.9,96453.7,96454.3,175.388],[1733038800000,96454.4,96487.9,96450.0,96487.9,83.325],[1733039100000,96487.9,96550.0,96470.4,96550.0,159.836],[1733039400000,96550.0,96565.0,96526.4,96532.0,154.179],[1733039700000,96532.1,96549.9,96513.0,96525.4,69.327],[1733040000000,96525.4,96580.1,96480.0,96580.1,194.292],[1733040300000,96580.1,96597.6,96573.1,96584.1,163.792],[1733040600000,96584.2,96799.6,96584.1,96785.0,976.34],[1733040900000,96785.0,96876.5,96740.9,96863.1,890.066],[1733041200000,96863.1,96863.1,96811.7,96832.4,364.86],[1733041500000,96832.5,97250.0,96798.8,97018.2,3099.432],[1733041800000,97018.2,97165.0,96816.5,97042.6,2255.452],[1733042100000,97042.3,97059.1,96930.0,96956.0,846.805],[1733042400000,96956.1,97095.8,96950.0,97093.6,657.567],[1733042700000,97093.6,97171.3,97054.1,97171.3,713.735],[1733043000000,97171.3,97238.3,97140.9,97221.9,641.032],[1733043300000,97221.8,97221.8,97052.0,97100.0,451.891],[1733043600000,97100.1,97164.0,96964.0,96964.1,665.953],[1733043900000,96964.0,97010.3,96950.0,96950.0,203.624],[1733044200000,96950.0,97037.4,96925.0,97011.7,340.078],[1733044500000,97011.7,97084.0,96998.7,97005.7,563.381],[1733044800000,97005.7,97005.8,96914.6,96928.0,417.391],[1733045100000,96927.9,96958.8,96925.9,96958.8,127.265],[1733045400000,96958.7,96965.9,96909.4,96946.5,161.637],[1733045700000,96946.5,96992.8,96935.6,96990.0,106.934],[1733046000000,96990.1,97083.6,96990.0,97053.1,219.099],[1733046300000,97053.1,97061.7,96975.6,96980.0,118.179],[1733046600000,96980.0,97024.0,96979.9,97001.4,92.847],[1733046900000,97001.4,97094.2,97001.3,97087.0,171.633],[1733047200000,97087.0,97100.0,96963.9,96989.9,537.022],[1733047500000,96990.0,96990.0,96920.6,96929.3,150.219],[1733047800000,96929.3,96947.6,96911.3,96913.9,168.61],[1733048100000,96913.9,96914.0,96828.4,96882.1,356.651],[1733048400000,96882.2,96928.9,96882.1,96919.4,206.927],[1733048700000,96919.4,96943.5,96908.0,96934.1,84.546],[1733049000000,96934.1,96945.9,96711.1,96711.1,490.422],[1733049300000,96711.2,96786.5,96585.1,96623.8,888.93],[1733049600000,96623.8,96846.0,96623.8,96820.4,560.621],[1733049900000,96820.4,96900.0,96809.8,96860.7,163.757],[1733050200000,96860.8,96900.0,96824.2,96834.9,216.41],[1733050500000,96835.0,96895.5,96810.4,96867.6,247.298],[1733050800000,96867.7,96994.0,96867.6,96993.9,203.365],[1733051100000,96994.0,97020.8,96952.0,96984.7,288.389],[1733051400000,96984.6,97039.3,96984.6,97027.1,227.473],[1733051700000,97027.1,97037.9,96993.4,97018.8,162.933],[1733052000000,97018.8,97018.9,96961.3,96961.3,107.589],[1733052300000,96961.4,97040.0,96961.3,97040.0,140.546],[1733052600000,97040.0,97091.7,97039.9,97055.9,277.84],[1733052900000,97055.9,97146.7,97040.0,97121.0,660.033],[1733053200000,97121.0,97185.6,97105.0,97105.1,325.771],[1733053500000,97105.0,97129.3,97055.2,97055.3,175.765],[1733053800000,97055.3,97071.4,97039.3,97071.4,159.408],[1733054100000,97071.4,97196.4,97071.3,97163.7,289.564],[1733054400000,97163.7,97184.0,97119.0,97151.3,233.372],[1733054700000,97151.3,97151.3,97122.6,97124.3,142.537],[1733055000000,97124.4,97150.4,97086.8,97124.8,287.111],[1733055300000,97124.8,97129.7,97003.0,97012.4,255.846],[1733055600000,97012.3,97048.0,96940.0,97013.1,633.479],[1733055900000,97013.1,97047.1,97000.0,97004.1,158.925],[1733056200000,97004.1,97004.1,96912.1,96987.6,272.841],[1733056500000,96987.5,97017.7,96979.2,97011.7,182.773],[1733056800000,97011.6,97029.5,96956.6,96977.6,160.739],[1733057100000,96977.6,96992.3,96919.1,96919.1,155.896],[1733057400000,96919.2,96919.3,96880.4,96887.9,282.404],[1733057700000,96888.0,96899.9,96830.0,96830.3,217.014],[1733058000000,96830.4,96859.8,96705.3,96859.8,688.786],[1733058300000,96859.7,97047.7,96859.7,97042.3,868.502],[1733058600000,97042.4,97100.0,97005.5,97096.2,526.381],[1733058900000,97096.2,97243.0,97077.0,97232.0,931.667],[1733059200000,97231.9,97481.3,97210.0,97356.5,1827.606],[1733059500000,97356.5,97410.0,97302.5,97350.0,484.565],[1733059800000,97349.9,97426.3,97274.9,97303.5,433.739],[1733060100000,97303.5,97316.9,97266.0,97312.0,269.496],[1733060400000,97312.0,97317.1,97108.6,97185.4,1097.535],[1733060700000,97185.5,97236.6,97108.0,97134.6,568.189],[1733061000000,97134.5,97223.6,97134.5,97213.3,238.606],[1733061300000,97213.2,97229.5,97108.0,97134.5,268.596],[1733061600000,97134.5,97189.3,97021.9,97150.2,462.336],[1733061900000,97150.2,97273.0,97150.2,97273.0,297.507],[1733062200000,97273.0,97286.0,97166.5,97166.5,215.884],[1733062500000,97166.6,97286.9,97157.5,97280.0,262.159],[1733062800000,97279.9,97349.1,97241.9,97242.0,401.865],[1733063100000,97242.0,97297.0,97137.6,97175.3,1184.643],[1733063400000,97173.2,97216.2,97000.0,97055.7,1786.1],[1733063700000,97055.7,97251.8,97039.6,97250.7,295.783],[1733064000000,97250.6,97309.5,97238.5,97261.1,246.615],[1733064300000,97261.2,97407.5,97199.9,97383.0,863.042],[1733064600000,97382.9,97384.4,97266.0,97277.7,233.447],[1733064900000,97277.9,97357.6,97261.0,97343.0,178.808],[1733065200000,97343.1,97371.4,97183.4,97212.2,322.456],[1733065500000,97212.3,97350.0,97180.1,97334.4,270.424],[1733065800000,97334.3,97364.1,97266.9,97266.9,225.262],[1733066100000,97266.9,97266.9,97153.9,97161.9,195.666],[1733066400000,97161.9,97231.1,97153.6,97213.9,131.139],[1733066700000,97213.9,97302.6,97213.8,97260.3,190.9],[1733067000000,97260.3,97298.9,97155.0,97227.5,384.994],[1733067300000,97227.5,97236.3,97053.2,97105.4,583.113],[1733067600000,97105.4,97159.8,97030.6,97131.8,297.458],[1733067900000,97131.8,97242.6,97131.8,97179.2,253.839],[1733068200000,97179.3,97179.3,97051.9,97082.4,232.228],[1733068500000,97082.5,97094.9,97010.0,97081.4,238.737],[1733068800000,97081.5,97128.8,97052.5,97115.8,282.212],[1733069100000,97115.8,97393.0,97115.8,97240.0,1036.907],[1733069400000,97240.0,97358.6,97240.0,97286.8,298.414],[1733069700000,97286.7,97382.8,97223.8,97369.2,427.943],[1733070000000,97369.3,97372.2,97285.0,97285.0,360.92],[1733070300000,97285.1,97304.2,97242.6,97293.4,107.088],[1733070600000,97293.4,97368.0,97285.0,97348.4,199.698],[1733070900000,97348.3,97380.1,97320.1,97320.2,209.102],[1733071200000,97320.1,97433.0,97320.1,97395.0,620.477],[1733071500000,97394.9,97400.9,97347.6,97373.8,158.195],[1733071800000,97373.7,97373.7,97253.1,97323.6,430.11],[1733072100000,97323.5,97323.6,97173.9,97273.1,1089.716],[1733072400000,97273.1,97322.4,97186.5,97195.3,206.942],[1733072700000,97195.4,97212.2,97120.1,97197.7,330.225],[1733073000000,97197.7,97210.4,97155.0,97194.0,137.366],[1733073300000,97193.9,97199.0,97096.1,97127.7,192.37],[1733073600000,97127.7,97250.0,97127.6,97250.0,283.839],[1733073900000,97250.0,97257.8,97198.1,97201.2,151.123],[1733074200000,97201.1,97283.3,97192.6,97283.2,119.971],[1733074500000,97283.3,97283.3,97189.3,97244.4,186.479],[1733074800000,97244.4,97286.0,97223.0,97279.6,177.481],[1733075100000,97279.6,97354.2,97272.1,97353.6,202.803],[1733075400000,97353.6,97354.3,97303.7,97338.6,120.461],[1733075700000,97338.6,97375.0,97322.8,97375.0,96.559],[1733076000000,97374.9,97468.0,97354.0,97407.3,655.914],[1733076300000,97407.4,97539.9,97407.3,97522.8,796.575],[1733076600000,97522.7,97600.0,97472.9,97597.0,788.749],[1733076900000,97597.0,97632.8,97449.7,97469.8,573.576],[1733077200000,97469.8,97510.9,97428.3,97483.3,184.807],[1733077500000,97483.3,97509.1,97469.3,97498.3,91.363],[1733077800000,97498.3,97498.4,97406.9,97427.6,160.335],[1733078100000,97427.5,97427.6,97299.6,97326.0,379.969],[1733078400000,97326.0,97384.6,97326.0,97357.9,149.101],[1733078700000,97357.9,97358.0,97300.0,97338.6,165.491],[1733079000000,97338.6,97370.0,97135.0,97166.3,797.875],[1733079300000,97166.2,97201.7,97158.1,97185.6,250.45],[1733079600000,97185.4,97233.2,97144.9,97231.2,250.479],[1733079900000,97231.2,97388.0,97205.2,97294.6,595.424],[1733080200000,97294.6,97309.4,97242.6,97242.6,122.378],[1733080500000,97242.7,97382.7,97242.6,97250.1,376.211],[1733080800000,97250.1,97254.4,97088.8,97119.8,409.271],[1733081100000,97119.8,97181.3,97090.7,97142.4,193.825],[1733081400000,97142.4,97211.4,97102.9,97192.8,180.251],[1733081700000,97192.9,97196.8,97104.7,97104.7,133.802],[1733082000000,97104.8,97152.5,97083.9,97084.2,163.182],[1733082300000,97084.2,97127.8,97034.2,97045.4,278.529],[1733082600000,97045.5,97180.6,97029.5,97169.0,274.082],[1733082900000,97169.1,97260.0,97141.1,97242.0,217.976],[1733083200000,97242.1,97278.1,97080.7,97109.1,442.192],[1733083500000,97109.1,97140.6,97001.0,97020.2,280.98],[1733083800000,97020.2,97074.8,96916.1,97074.7,746.605],[1733084100000,97074.7,97109.3,96995.0,97109.3,247.533],[1733084400000,97109.3,97143.0,96961.8,96985.5,201.08],[1733084700000,96985.6,97016.5,96856.8,96911.5,469.768],[1733085000000,96911.5,96990.7,96852.7,96982.6,522.478],[1733085300000,96983.9,97076.9,96951.6,97010.2,245.508],[1733085600000,97010.1,97059.1,96971.3,97014.0,222.501],[1733085900000,97014.0,97070.1,96965.9,97070.0,153.651],[1733086200000,97070.0,97142.5,97054.6,97142.5,200.427],[1733086500000,97142.5,97169.6,97115.2,97169.6,151.643],[1733086800000,97169.6,97207.0,97116.6,97196.9,235.679],[1733087100000,97196.9,97337.2,97189.0,97263.6,510.17],[1733087400000,97263.6,97349.1,97263.6,97322.1,310.348],[1733087700000,97322.0,97373.3,97302.7,97373.3,135.366],[1733088000000,97373.2,97406.7,97327.6,97400.0,173.827],[1733088300000,97400.0,97424.0,97350.0,97360.7,256.875],[1733088600000,97360.7,97394.8,97307.3,97394.8,249.904],[1733088900000,97394.7,97449.7,97356.4,97449.7,134.136],[1733089200000,97449.7,97519.8,97433.2,97512.3,302.509],[1733089500000,97512.3,97677.8,97512.3,97677.8,532.195],[1733089800000,97677.7,97837.1,97668.0,97722.7,1285.79],[1733090100000,97722.6,97878.9,97700.0,97848.2,602.888],[1733090400000,97848.2,97933.0,97778.3,97800.3,698.124],[1733090700000,97800.2,97824.0,97697.2,97762.8,349.676],[1733091000000,97762.9,97762.9,97510.6,97606.5,718.904],[1733091300000,97606.6,97606.6,97455.7,97596.5,669.771],[1733091600000,97596.5,97682.0,97526.7,97552.2,314.881],[1733091900000,97552.1,97552.2,97457.9,97463.9,267.932],[1733092200000,97463.9,97713.3,97461.7,97495.5,971.784],[1733092500000,97495.5,97700.0,97484.8,97562.7,599.317],[1733092800000,97562.7,97613.7,97519.3,97540.0,191.742],[1733093100000,97540.0,97775.1,97533.4,97700.1,311.52],[1733093400000,97700.1,97705.8,97598.8,97613.5,326.832],[1733093700000,97613.6,97674.9,97588.0,97645.5,142.199],[1733094000000,97645.5,97850.6,97600.0,97764.1,793.062],[1733094300000,97764.1,97843.4,97743.3,97807.1,365.411],[1733094600000,97806.9,97856.0,97644.9,97694.0,481.696],[1733094900000,97694.1,97730.1,97426.1,97451.5,530.921],[1733095200000,97451.5,97784.4,97440.0,97717.4,381.683],[1733095500000,97717.3,97807.1,97686.2,97702.2,344.653],[1733095800000,97702.2,97725.0,97504.4,97516.4,372.586],[1733096100000,97516.4,97675.0,97474.9,97540.5,508.823],[1733096400000,97540.5,97552.1,97398.0,97414.9,347.446],[1733096700000,97415.0,97482.5,97300.0,97322.1,618.75],[1733097000000,97322.2,97374.5,97300.0,97343.2,288.627],[1733097300000,97343.1,97384.5,97250.0,97265.1,636.502],[1733097600000,97265.0,97356.9,97190.0,97270.5,562.2],[1733097900000,97270.5,97348.1,97147.4,97151.3,566.338],[1733098200000,97151.3,97441.0,97151.3,97314.6,775.977],[1733098500000,97314.5,97378.6,97205.5,97266.0,402.227],[1733098800000,97265.9,97396.4,97201.1,97396.3,293.447],[1733099100000,97396.3,97400.0,97279.2,97330.8,257.003],[1733099400000,97330.8,97647.8,97290.0,97588.0,856.685],[1733099700000,97588.1,97690.0,97468.0,97645.5,475.29],[1733100000000,97645.5,97670.0,97540.2,97637.6,320.381],[1733100300000,97637.6,97637.7,97372.2,97372.3,426.364],[1733100600000,97372.3,97449.7,97328.0,97391.9,315.286],[1733100900000,97392.0,97598.9,97335.4,97524.5,472.286],[1733101200000,97524.5,97604.6,97481.6,97595.0,460.355],[1733101500000,97594.9,97644.9,97485.0,97543.1,411.358],[1733101800000,97543.1,97657.5,97540.8,97647.9,394.308],[1733102100000,97648.0,97683.8,97587.9,97668.0,303.309],[1733102400000,97667.9,97988.0,97660.5,97987.9,1506.647],[1733102700000,97988.0,98199.3,97940.0,98159.5,1724.975],[1733103000000,98159.4,98266.0,97884.1,97884.1,1360.153],[1733103300000,97884.1,98035.2,97775.1,98032.0,900.114],[1733103600000,98031.9,98032.0,97773.1,97806.8,603.905],[1733103900000,97806.8,97924.7,97719.0,97904.8,430.288],[1733104200000,97904.7,98071.0,97840.3,98010.0,361.073],[1733104500000,98010.1,98127.8,98002.7,98079.4,515.873],[1733104800000,98079.4,98161.4,97934.0,97943.7,442.749],[1733105100000,97943.8,97964.0,97850.0,97865.4,262.275],[1733105400000,97865.4,97924.2,97780.0,97891.9,374.277],[1733105700000,97892.0,97924.3,97640.8,97640.8,686.979],[1733106000000,97640.8,97740.0,97548.0,97710.2,548.38],[1733106300000,97710.2,97834.4,97671.8,97776.7,450.619],[1733106600000,97776.8,97787.7,97595.8,97631.2,359.503],[1733106900000,97631.2,97662.8,97575.4,97585.9,203.348],[1733107200000,97585.9,97644.9,97571.9,97589.9,316.412],[1733107500000,97589.9,97654.8,97530.0,97645.5,339.24],[1733107800000,97645.5,97710.0,97625.9,97698.3,303.626],[1733108100000,97697.7,97766.5,97627.4,97730.6,320.127],[1733108400000,97730.6,97757.7,97522.3,97533.7,510.634],[1733108700000,97533.6,97562.6,97470.7,97484.9,594.098],[1733109000000,97484.9,97668.6,97476.3,97662.8,355.617],[1733109300000,97662.8,97713.5,97629.1,97660.5,326.629],[1733109600000,97660.4,97710.0,97601.8,97644.2,228.231],[1733109900000,97644.2,97644.4,97520.0,97546.6,352.293],[1733110200000,97546.6,97546.7,97363.0,97404.4,665.921],[1733110500000,97404.3,97444.0,97303.4,97309.2,389.138],[1733110800000,97309.3,97358.0,97050.0,97121.6,1424.768],[1733111100000,97121.7,97232.2,97083.7,97092.9,943.53],[1733111400000,97092.9,97092.9,96682.0,96712.6,2269.413],[1733111700000,96712.5,96808.0,96402.5,96549.8,2471.414],[1733112000000,96549.9,96719.0,96500.0,96560.4,1987.015],[1733112300000,96560.4,96654.3,96183.4,96215.8,2900.687],[1733112600000,96215.7,96393.2,96155.6,96249.3,2304.879],[1733112900000,96249.3,96456.3,96224.0,96291.6,1698.683],[1733113200000,96291.6,96455.6,96221.1,96445.6,1893.373],[1733113500000,96445.5,96571.0,96421.6,96522.8,1070.768],[1733113800000,96522.8,96688.5,96485.0,96688.4,1155.879],[1733114100000,96688.4,96827.3,96632.5,96802.8,1204.329],[1733114400000,96802.8,96950.7,96760.8,96840.3,945.452],[1733114700000,96840.4,96864.1,96672.3,96707.6,681.687],[1733115000000,96707.5,96749.0,96649.0,96685.0,528.196],[1733115300000,96685.1,96800.0,96685.1,96780.3,266.569],[1733115600000,96780.3,96828.4,96717.8,96757.9,400.757],[1733115900000,96758.0,96950.7,96757.9,96925.3,401.237],[1733116200000,96925.3,96966.0,96901.2,96959.3,254.298],[1733116500000,96959.4,97000.0,96900.0,96983.2,442.962],[1733116800000,96983.2,96983.2,96845.1,96884.6,397.4],[1733117100000,96884.6,96896.1,96761.3,96761.3,414.679],[1733117400000,96761.3,96775.2,96680.0,96709.2,475.791],[1733117700000,96709.2,96771.2,96635.3,96740.8,397.701],[1733118000000,96740.7,96747.1,96560.1,96615.8,359.293],[1733118300000,96615.9,96630.0,96518.0,96542.9,401.818],[1733118600000,96542.8,96565.3,96430.1,96451.3,649.417],[1733118900000,96451.4,96500.2,96420.0,96444.9,365.519],[1733119200000,96444.8,96444.9,96339.3,96339.4,485.522],[1733119500000,96339.4,96342.4,96256.0,96294.2,734.355],[1733119800000,96294.3,96347.0,96222.2,96278.5,786.862],[1733120100000,96278.6,96384.5,96266.1,96283.5,627.975],[1733120400000,96283.6,96365.4,96221.1,96230.5,514.43],[1733120700000,96230.4,96336.0,96221.1,96304.8,752.824],[1733121000000,96304.7,96405.0,96265.8,96313.9,629.048],[1733121300000,96314.0,96427.5,96233.0,96379.3,347.427],[1733121600000,96379.4,96433.7,96350.0,96354.9,265.997],[1733121900000,96354.9,96487.5,96333.9,96418.4,561.825],[1733122200000,96418.4,96507.0,96350.0,96369.2,525.775],[1733122500000,96369.2,96414.8,96325.9,96349.9,212.537],[1733122800000,96349.9,96459.9,96349.8,96430.1,227.855],[1733123100000,96430.1,96538.4,96411.1,96538.4,482.847],[1733123400000,96538.3,96538.4,96413.5,96437.8,274.001],[1733123700000,96437.9,96437.9,96224.8,96229.4,580.284],[1733124000000,96229.4,96270.2,95862.0,95936.0,3927.884],[1733124300000,95936.0,96057.5,95788.4,95907.2,2182.39],[1733124600000,95907.2,96080.8,95850.0,95963.3,1095.267],[1733124900000,95963.2,95974.2,95800.0,95974.2,786.52],[1733125200000,95974.2,96082.8,95939.9,96035.2,483.968],[1733125500000,96035.3,96087.0,95974.2,96040.0,448.996],[1733125800000,96040.0,96100.0,96000.0,96019.2,574.21],[1733126100000,96019.2,96088.6,96012.9,96053.6,265.357],[1733126400000,96053.5,96053.5,95851.0,95980.3,579.302],[1733126700000,95980.3,96049.9,95895.5,96040.0,507.196],[1733127000000,96040.1,96177.9,95952.6,95987.9,450.586],[1733127300000,95988.0,96025.2,95380.1,95445.6,3312.309],[1733127600000,95445.6,95499.7,95320.2,95386.8,2183.378],[1733127900000,95386.8,95431.9,95245.3,95288.1,1711.282],[1733128200000,95288.1,95468.3,95285.3,95305.7,1082.087],[1733128500000,95305.8,95398.0,95090.6,95100.2,1685.2],[1733128800000,95100.1,95250.0,94919.3,95126.3,3337.649],[1733129100000,95126.3,95146.3,94964.4,95140.6,1687.704],[1733129400000,95140.5,95357.8,95140.5,95183.3,1306.394],[1733129700000,95183.3,95233.0,95028.8,95123.1,1216.76],[1733130000000,95123.1,95316.4,95033.2,95149.4,1395.162],[1733130300000,95149.5,95330.2,95048.1,95291.6,753.685],[1733130600000,95291.5,95424.0,95280.0,95424.0,1122.3],[1733130900000,95423.9,95469.9,95213.0,95213.1,825.154],[1733131200000,95213.0,95458.0,95213.0,95272.8,562.816],[1733131500000,95272.8,95420.0,95236.6,95368.0,466.392],[1733131800000,95368.0,95439.7,95301.7,95400.0,411.966],[1733132100000,95400.0,95436.6,95240.4,95269.0,428.306],[1733132400000,95269.0,95305.0,95119.5,95217.2,681.376],[1733132700000,95217.2,95370.0,95180.0,95316.7,599.413],[1733133000000,95316.7,95450.0,95308.3,95444.6,370.996],[1733133300000,95444.5,95600.0,95444.5,95545.4,927.809],[1733133600000,95545.4,95558.1,95286.6,95300.0,1175.693],[1733133900000,95300.0,95327.1,95158.0,95158.1,516.634],[1733134200000,95158.1,95300.1,95158.1,95189.7,764.617],[1733134500000,95189.7,95272.4,95126.1,95133.7,584.954],[1733134800000,95133.7,95269.9,95113.4,95120.9,411.971],[1733135100000,95120.9,95273.1,95088.0,95273.0,875.848],[1733135400000,95273.0,95300.0,95141.9,95177.2,427.757],[1733135700000,95177.2,95177.3,94971.6,95023.0,913.604],[1733136000000,95023.0,95034.1,94944.9,94994.5,786.611],[1733136300000,94994.5,95212.8,94887.0,95210.4,2114.472],[1733136600000,95210.4,95254.8,94975.4,95057.7,791.439],[1733136900000,95057.7,95084.8,94911.2,95029.8,612.24],[1733137200000,95029.7,95171.5,94964.4,95055.9,714.659],[1733137500000,95055.8,95207.1,94960.0,94960.1,478.659],[1733137800000,94960.0,95171.5,94930.2,95151.0,555.52],[1733138100000,95151.0,95264.0,95150.0,95227.7,695.435],[1733138400000,95227.6,95376.4,95227.6,95240.0,621.422],[1733138700000,95239.9,95384.2,95220.0,95330.5,476.29],[1733139000000,95330.4,95400.1,95291.5,95352.0,634.796],[1733139300000,95352.0,95352.1,95250.0,95250.0,229.888],[1733139600000,95250.0,95294.6,95225.0,95270.3,188.885],[1733139900000,95270.3,95294.7,95047.7,95075.0,529.698],[1733140200000,95074.9,95127.4,95034.5,95048.0,288.738]]