[[1742365800000,82133.49,82261.49,82133.49,82261.49,0.0014070000033825636],[1742365860000,82292.49,82327.49,82292.49,82327.49,0.0010779999429360032],[1742365920000,82328.49,82344.49,82328.49,82344.49,0.0009560000034980476],[1742365980000,82344.49,82354.49,82338.49,82354.49,0.0014949999749660492],[1742366040000,82354.49,82354.49,82354.49,82354.49,0.0003000000142492354],[1742366100000,82354.49,82354.49,82354.49,82354.49,0.0001500000071246177],[1742366160000,82354.49,82354.49,82354.49,82354.49,0.0001500000071246177],[1742366220000,82354.49,82354.49,82354.49,82354.49,0.0001500000071246177],[1742366280000,82354.49,82356.49,82354.49,82356.49,0.0004090000002179295],[1742366340000,82358.49,82360.49,82358.49,82360.49,0.00020900000527035445],[1742366400000,82360.49,82362.49,82360.49,82362.49,0.00023999999393709004],[1742366460000,82362.49,82362.49,82362.49,82362.49,0.0003600000054575503],[1742366520000,82362.49,82362.49,82362.49,82362.49,0.00005999999848427251],[1742366580000,82363.49,82364.49,82363.49,82364.49,0.00014899999951012433],[1742366640000,82365.49,82369.49,82365.49,82369.49,0.00023999999393709004],[1742366700000,82370.49,82371.49,82370.49,82371.49,0.00020900000527035445],[1742366820000,82372.49,82373.49,82372.49,82373.49,0.00011999999696854502],[1742366880000,82374.49,82389.49,82374.49,82389.49,0.0006270000012591481],[1742366940000,82391.49,82391.49,82371.49,82376.49,0.0009560000034980476],[1742367000000,82377.49,82385.49,82377.49,82385.49,0.0004490000137593597],[1742367060000,82387.49,82388.49,82387.49,82388.49,0.00014899999951012433],[1742367120000,82388.49,82390.99,82388.49,82390.99,0.0003000000142492354],[1742367180000,82391.49,82393.49,82391.49,82393.49,0.00035799999022856355],[1742367240000,82388.99,82388.99,82376.49,82387.49,0.0009599999757483602],[1742367300000,82387.49,82387.49,82387.49,82387.49,0.0003000000142492354],[1742367360000,82385.99,82392.49,82385.99,82391.49,0.0004799999878741801],[1742367420000,82391.49,82391.49,82386.99,82386.99,0.00011999999696854502],[1742367480000,82391.49,82395.49,82391.49,82395.49,0.000539999979082495],[1742367540000,82396.49,82396.49,82386.99,82386.99,0.0003000000142492354],[1742367600000,82386.49,82399.49,82377.99,82399.49,0.0012000000569969416],[1742367660000,82399.49,82419.49,82395.49,82419.49,0.0010179999517276883],[1742367720000,82395.49,82407.49,82390.99,82392.49,0.001500000013038516],[1742367780000,82393.49,82414.49,82392.49,82414.49,0.0015269999857991934],[1742367840000,82418.49,82458.49,82409.49,82412.49,0.0012580000329762697],[1742367900000,82413.49,82468.49,82413.49,82446.99,0.0014400000218302011],[1742367960000,82447.49,82447.49,82393.49,82406.49,0.0013200000394135714],[1742368020000,82405.49,82406.49,82404.49,82406.49,0.0004199999966658652],[1742368080000,82397.49,82415.49,82393.49,82394.49,0.0011399999493733048],[1742368140000,82393.99,82401.99,82389.49,82392.49,0.0017399999778717756],[1742368200000,82392.49,82406.49,82392.49,82406.49,0.0012000000569969416],[1742368260000,82406.49,82408.49,82406.49,82408.49,0.001019999966956675],[1742368320000,82417.49,82468.49,82417.49,82468.49,0.0008999999845400453],[1742368380000,82469.49,82475.49,82443.49,82459.49,0.0008999999845400453],[1742368440000,82459.49,82459.49,82408.49,82411.49,0.0012000000569969416],[1742368500000,82416.49,82447.49,82415.49,82447.49,0.001019999966956675],[1742368560000,82421.49,82460.49,82421.49,82459.49,0.0008399999933317304],[1742368620000,82422.49,82460.49,82398.49,82456.49,0.0017999999690800905],[1742368680000,82457.99,82457.99,82431.49,82432.49,0.0017399999778717756],[1742368740000,82438.49,82446.99,82431.49,82446.49,0.0006000000284984708],[1742368800000,82437.49,82462.49,82435.49,82455.49,0.0006600000197067857],[1742368860000,82454.49,82455.49,82444.49,82447.49,0.0009599999757483602],[1742368920000,82449.49,82468.99,82444.49,82444.49,0.0019199999514967203],[1742368980000,82444.49,82473.49,82425.49,82473.49,0.0019199999514967203],[1742369040000,82465.49,82476.49,82465.49,82468.49,0.0012600000482052565],[1742369100000,82471.49,82479.99,82471.49,82479.99,0.0006000000284984708],[1742369160000,82494.49,82507.49,82484.49,82486.49,0.0016199999954551458],[1742369220000,82484.49,82484.49,82422.49,82459.49,0.0016199999954551458],[1742369280000,82456.49,82473.49,82456.49,82459.49,0.0011399999493733048],[1742369340000,82459.49,82466.49,82425.49,82425.49,0.00107999995816499],[1742369400000,82425.49,82463.99,82421.99,82438.49,0.001500000013038516],[1742369460000,82438.49,82490.99,82438.49,82490.99,0.0013200000394135714],[1742369520000,82491.49,82527.49,82491.49,82523.99,0.0009580000187270343],[1742369580000,82523.49,82589.49,82506.49,82589.49,0.001019999966956675],[1742369640000,82589.49,82611.49,82525.49,82560.49,0.001560000004246831],[1742369700000,82561.49,82587.49,82561.49,82587.49,0.0004799999878741801],[1742369760000,82587.49,82598.49,82531.49,82556.49,0.0009599999757483602],[1742369820000,82507.49,82557.49,82507.49,82526.49,0.0007800000021234155],[1742369880000,82532.49,82566.49,82532.49,82566.49,0.0012000000569969416],[1742369940000,82566.49,82566.49,82564.49,82564.49,0.0004199999966658652],[1742370000000,82564.49,82610.49,82564.49,82585.49,0.0016199999954551458],[1742370060000,82597.49,82601.99,82597.49,82601.99,0.0003000000142492354],[1742370120000,82601.49,82691.49,82601.49,82691.49,0.0016199999954551458],[1742370180000,82706.49,82716.49,82612.49,82671.49,0.003599999938160181],[1742370240000,82656.49,82670.49,82622.49,82664.99,0.0034199999645352364],[1742370300000,82665.99,82679.99,82665.99,82669.49,0.000539999979082495],[1742370360000,82671.99,82680.49,82668.99,82669.99,0.0006600000197067857],[1742370420000,82664.49,82679.49,82644.49,82670.49,0.0032999999821186066],[1742370480000,82667.49,82686.49,82631.49,82680.49,0.002638000063598156],[1742370540000,82685.49,82709.99,82685.49,82692.49,0.0012600000482052565],[1742370600000,82693.49,82694.99,82674.49,82688.49,0.0011690000537782907],[1742370660000,82690.49,82708.49,82690.49,82700.49,0.001500000013038516],[1742370720000,82700.49,82708.49,82700.49,82706.49,0.00107999995816499],[1742370780000,82718.49,82730.49,82718.49,82719.99,0.0008399999933317304],[1742370840000,82707.49,82719.99,82698.49,82698.49,0.001560000004246831],[1742370900000,82697.49,82697.49,82647.49,82666.49,0.0008999999845400453],[1742370960000,82670.49,82698.99,82670.49,82685.99,0.0013200000394135714],[1742371020000,82686.49,82695.99,82680.49,82687.49,0.0012000000569969416],[1742371080000,82688.99,82688.99,82647.49,82671.49,0.001019999966956675],[1742371140000,82671.49,82692.99,82670.49,82692.99,0.0012600000482052565],[1742371200000,82694.99,82695.49,82643.99,82682.49,0.0028800000436604023],[1742371260000,82681.99,82728.99,82647.49,82655.49,0.003120000008493662],[1742371320000,82653.49,82667.49,82629.49,82633.49,0.0019199999514967203],[1742371380000,82634.49,82698.99,82634.49,82676.49,0.003120000008493662],[1742371440000,82676.49,82676.49,82622.49,82637.49,0.0019199999514967203],[1742371500000,82637.49,82694.49,82637.49,82694.49,0.0012890000361949205],[1742371560000,82696.49,82705.49,82641.49,82705.49,0.0019180000526830554],[1742371620000,82705.49,82723.99,82702.49,82721.49,0.0013800000306218863],[1742371680000,82720.99,82738.99,82689.49,82721.49,0.002400000113993883],[1742371740000,82720.99,82757.99,82712.49,82722.49,0.0027000000700354576],[1742371800000,82721.49,82729.49,82711.99,82712.99,0.0019199999514967203],[1742371860000,82709.99,82719.49,82693.49,82719.49,0.002219999907538295],[1742371920000,82717.99,82739.99,82693.49,82715.49,0.0023399998899549246],[1742371980000,82716.49,82744.49,82716.49,82744.49,0.0013800000306218863],[1742372040000,82758.99,82789.99,82729.49,82789.99,0.0012000000569969416],[1742372100000,82789.49,82822.99,82768.49,82785.49,0.0027000000700354576],[1742372160000,82797.99,82800.49,82750.49,82797.49,0.0018599999602884054],[1742372220000,82812.49,82812.49,82749.49,82796.99,0.00203999993391335],[1742372280000,82760.49,82786.49,82749.49,82771.49,0.0033599999733269215],[1742372340000,82771.99,82781.99,82749.49,82770.49,0.001560000004246831],[1742372400000,82770.49,82824.49,82769.49,82824.49,0.001979999942705035],[1742372460000,82824.49,82838.49,82787.49,82801.49,0.002429000101983547],[1742372520000,82801.49,82809.49,82800.49,82807.49,0.0016199999954551458],[1742372580000,82809.49,82824.99,82803.49,82820.49,0.00203999993391335],[1742372640000,82819.99,82822.99,82738.49,82739.49,0.001979999942705035],[1742372700000,82742.49,82795.49,82742.49,82787.49,0.003120000008493662],[1742372760000,82787.49,82805.49,82787.49,82805.49,0.0014400000218302011],[1742372820000,82805.49,82812.49,82782.49,82811.99,0.001588999992236495],[1742372880000,82812.99,82842.49,82798.49,82828.49,0.002219999907538295],[1742372940000,82827.49,82842.99,82825.49,82836.99,0.002219999907538295],[1742373000000,82837.49,82976.49,82837.49,82976.49,0.0016199999954551458],[1742373060000,82977.99,83032.49,82922.49,82932.49,0.0031799999997019768],[1742373120000,82933.49,83098.49,82933.49,83067.49,0.0034199999645352364],[1742373180000,83068.49,83068.49,83032.99,83032.99,0.00215999991632998],[1742373240000,83029.99,83056.49,83019.49,83020.49,0.0023399998899549246],[1742373300000,83043.49,83108.49,83022.49,83086.49,0.003060000017285347],[1742373360000,83092.49,83097.49,83049.99,83056.49,0.002219999907538295],[1742373420000,83056.49,83075.99,83034.49,83045.49,0.0012600000482052565],[1742373480000,83047.49,83075.49,83047.49,83075.49,0.0019199999514967203],[1742373540000,83075.49,83075.49,83048.99,83054.49,0.0016799999866634607],[1742373600000,83034.49,83036.49,82994.99,83009.49,0.002099999925121665],[1742373660000,83009.49,83009.49,82961.49,82969.49,0.0017999999690800905],[1742373720000,82975.49,83004.49,82947.49,83000.49,0.0027000000700354576],[1742373780000,83000.49,83001.49,82947.49,82948.49,0.0033599999733269215],[1742373840000,82948.49,82957.49,82939.99,82944.49,0.002460000105202198],[1742373900000,82945.49,82945.99,82903.49,82936.99,0.002400000113993883],[1742373960000,82937.99,82946.49,82903.49,82946.49,0.0016199999954551458],[1742374020000,82946.49,82950.49,82905.49,82907.49,0.0012600000482052565],[1742374080000,82907.49,82922.49,82907.49,82922.49,0.0014400000218302011],[1742374140000,82922.49,82946.49,82922.49,82946.49,0.0014669999945908785],[1742374200000,82948.49,82985.49,82948.49,82984.49,0.0018599999602884054],[1742374260000,82984.49,82991.49,82984.49,82991.49,0.0019199999514967203],[1742374320000,82982.99,82982.99,82957.49,82957.49,0.001560000004246831],[1742374380000,82957.49,82958.49,82923.49,82923.49,0.0021559998858720064],[1742374440000,82924.99,82970.99,82906.49,82954.49,0.0016199999954551458],[1742374500000,82954.49,82960.49,82915.49,82930.49,0.0008399999933317304],[1742374560000,82931.49,82969.49,82931.49,82945.49,0.0012890000361949205],[1742374620000,82945.49,82951.49,82939.49,82951.49,0.0006000000284984708],[1742374680000,82951.49,83009.99,82951.49,83009.99,0.001560000004246831],[1742374740000,83008.49,83043.99,83000.49,83013.49,0.0012600000482052565],[1742374800000,83014.49,83015.49,82986.49,82992.49,0.0013200000394135714],[1742374860000,82993.49,83007.49,82948.49,82948.49,0.0013200000394135714],[1742374920000,82948.49,82971.49,82918.49,82971.49,0.001500000013038516],[1742374980000,82971.49,82975.99,82971.49,82973.99,0.0004799999878741801],[1742375040000,82973.49,82973.49,82941.49,82941.49,0.0007200000109151006],[1742375100000,82942.49,82956.49,82919.49,82919.49,0.0017399999778717756],[1742375160000,82920.49,82959.49,82920.49,82959.49,0.0012600000482052565],[1742375220000,82961.49,82980.99,82956.49,82971.49,0.0012000000569969416],[1742375280000,82972.49,82989.49,82968.99,82974.99,0.0010760000441223383],[1742375340000,82976.99,83017.99,82976.99,83006.49,0.0013200000394135714],[1742375400000,83007.49,83018.49,83007.49,83014.49,0.0007200000109151006],[1742375460000,83015.99,83015.99,82948.99,82948.99,0.001979999942705035],[1742375520000,82947.99,82948.49,82897.49,82899.49,0.002219999907538295],[1742375580000,82898.99,82898.99,82847.49,82847.49,0.00203999993391335],[1742375640000,82838.49,82850.99,82797.49,82806.49,0.0017399999778717756],[1742375700000,82802.49,82817.49,82802.49,82817.49,0.0012600000482052565],[1742375760000,82818.49,82842.99,82818.49,82830.49,0.0018870000494644046],[1742375820000,82829.99,82862.99,82829.99,82856.49,0.00215999991632998],[1742375880000,82858.49,82870.49,82858.49,82870.49,0.0008399999933317304],[1742375940000,82870.49,82873.49,82853.49,82855.49,0.0007800000021234155],[1742376000000,82855.49,82869.49,82855.49,82869.49,0.00107999995816499],[1742376060000,82872.49,82872.99,82852.49,82856.49,0.0011399999493733048],[1742376120000,82856.49,82858.49,82856.49,82858.49,0.0003600000054575503],[1742376180000,82832.49,82861.49,82817.49,82861.49,0.0013800000306218863],[1742376240000,82862.49,82916.99,82861.49,82861.49,0.0018599999602884054],[1742376300000,82861.49,82874.99,82850.49,82874.49,0.0028800000436604023],[1742376360000,82874.49,82892.49,82873.49,82873.49,0.001979999942705035],[1742376420000,82869.49,82895.99,82868.99,82895.99,0.0012600000482052565],[1742376480000,82900.49,82900.49,82850.49,82853.49,0.001560000004246831],[1742376540000,82854.49,82868.49,82854.49,82868.49,0.001019999966956675],[1742376600000,82868.49,82878.49,82864.49,82878.49,0.0012600000482052565],[1742376660000,82878.49,82879.99,82859.49,82866.49,0.001500000013038516],[1742376720000,82862.99,82873.49,82862.99,82873.49,0.0007489999989047647],[1742376780000,82873.49,82915.49,82873.49,82915.49,0.0014380000066012144],[1742376840000,82917.49,82936.49,82917.49,82936.49,0.0008399999933317304],[1742376900000,82937.49,83000.49,82937.49,83000.49,0.00227600010111928],[1742376960000,83001.49,83004.49,82946.49,82952.49,0.0016799999866634607],[1742377020000,82995.99,82996.99,82990.49,82993.49,0.0008999999845400453],[1742377080000,83014.49,83017.99,82990.49,82990.49,0.001560000004246831],[1742377140000,82990.49,82992.49,82965.49,82971.49,0.001500000013038516],[1742377200000,82973.49,82992.49,82973.49,82992.49,0.0018599999602884054],[1742377260000,82994.49,83007.99,82965.49,82965.49,0.0013200000394135714],[1742377320000,82966.49,82975.49,82965.49,82975.49,0.0006600000197067857],[1742377380000,82977.49,82977.49,82964.49,82965.49,0.001019999966956675],[1742377440000,82963.49,82965.99,82960.99,82960.99,0.0007800000021234155],[1742377500000,82956.49,82980.99,82942.49,82961.49,0.0017999999690800905],[1742377560000,82962.49,83008.49,82962.49,83008.49,0.001108999946154654],[1742377620000,83008.49,83029.99,83008.49,83016.49,0.001344999996945262],[1742377680000,83018.49,83042.49,83018.49,83035.49,0.0012600000482052565],[1742377740000,83034.49,83061.49,83031.99,83057.99,0.0012000000569969416],[1742377800000,83039.49,83042.49,82997.49,83004.49,0.0014400000218302011],[1742377860000,83005.49,83016.49,82997.49,82998.49,0.0017399999778717756],[1742377920000,82998.49,83015.49,82998.49,83015.49,0.0022799998987466097],[1742377980000,83015.49,83083.49,83015.49,83029.49,0.0021559998858720064],[1742378040000,83029.49,83033.49,83021.49,83033.49,0.0006600000197067857],[1742378100000,83033.49,83090.99,83033.49,83036.49,0.0012600000482052565],[1742378160000,83037.49,83082.99,83037.49,83082.49,0.000539999979082495],[1742378220000,83082.49,83092.49,83082.49,83092.49,0.0016799999866634607],[1742378280000,83093.49,83105.49,83093.49,83105.49,0.0007200000109151006],[1742378340000,83105.49,83111.49,83105.49,83111.49,0.0015579999890178442],[1742378400000,83112.49,83115.49,83112.49,83115.49,0.0019910000264644623],[1742378460000,83116.49,83138.49,83116.49,83138.49,0.0018479999853298068],[1742378520000,83139.49,83148.49,83139.49,83147.49,0.002339000115171075],[1742378580000,83146.99,83147.49,83097.49,83132.49,0.0023300000466406345],[1742378640000,83122.99,83132.49,83120.49,83132.49,0.0008399999933317304],[1742378700000,83134.49,83146.49,83129.49,83130.49,0.0013490000274032354],[1742378760000,83130.49,83185.99,83130.49,83183.49,0.0018289999570697546],[1742378820000,83182.99,83237.49,83168.49,83237.49,0.003000000026077032],[1742378880000,83237.49,83246.49,83214.99,83246.49,0.0022780001163482666],[1742378940000,83245.49,83258.49,83245.49,83248.49,0.0017379999626427889],[1742379000000,83243.49,83249.99,83201.49,83202.49,0.0013180000241845846],[1742379060000,83216.49,83217.49,83214.49,83217.49,0.0005089999758638442],[1742379120000,83214.99,83230.99,83214.99,83225.99,0.0007200000109151006],[1742379180000,83226.49,83231.49,83226.49,83231.49,0.0007489999989047647],[1742379240000,83235.99,83236.49,83227.49,83230.49,0.0012870000209659338],[1742379300000,83226.49,83230.49,83220.49,83230.49,0.0007800000021234155],[1742379360000,83235.49,83240.99,83201.49,83201.49,0.002188999904319644],[1742379420000,83202.49,83227.49,83199.99,83225.49,0.0018289999570697546],[1742379480000,83225.99,83244.49,83220.49,83244.49,0.0013200000394135714],[1742379540000,83244.99,83279.99,83233.99,83276.49,0.002400000113993883],[1742379600000,83280.49,83325.49,83269.99,83324.49,0.0021269998978823423],[1742379660000,83327.49,83367.49,83313.49,83367.49,0.002785000018775463],[1742379720000,83374.99,83414.49,83366.49,83413.49,0.0026400000788271427],[1742379780000,83416.49,83426.49,83381.49,83415.99,0.0026400000788271427],[1742379840000,83415.49,83415.49,83381.49,83392.49,0.001019999966956675],[1742379900000,83407.49,83407.49,83378.99,83380.99,0.00107999995816499],[1742379960000,83382.49,83382.49,83365.49,83367.49,0.0007800000021234155],[1742380020000,83370.99,83372.49,83361.99,83372.49,0.0008379999781027436],[1742380080000,83372.49,83374.99,83347.49,83351.99,0.0009889999637380242],[1742380140000,83350.99,83350.99,83333.99,83333.99,0.001019999966956675],[1742380200000,83332.49,83336.99,83314.49,83334.99,0.002580000087618828],[1742380260000,83335.49,83404.99,83334.99,83394.49,0.0022720000706613064],[1742380320000,83393.99,83436.49,83393.99,83436.49,0.002905000001192093],[1742380380000,83436.49,83453.99,83406.49,83406.49,0.003957000095397234],[1742380440000,83395.49,83420.49,83391.49,83420.49,0.00164899998344481],[1742380500000,83421.49,83444.49,83390.49,83394.49,0.0026940000243484974],[1742380560000,83394.49,83394.49,83318.49,83351.49,0.0033519999124109745],[1742380620000,83351.99,83357.49,83281.49,83284.49,0.001560000004246831],[1742380680000,83285.49,83312.99,83285.49,83312.49,0.002099999925121665],[1742380740000,83312.99,83312.99,83270.49,83290.99,0.002004999900236726],[1742380800000,83291.99,83306.99,83255.49,83267.99,0.0017399999778717756],[1742380860000,83269.49,83278.99,83253.99,83256.99,0.0017689999658614397],[1742380920000,83257.49,83277.99,83257.49,83277.99,0.0007800000021234155],[1742380980000,83277.49,83283.49,83276.99,83280.49,0.000598000013269484],[1742381040000,83281.99,83320.49,83281.99,83314.49,0.0023010000586509705],[1742381100000,83314.99,83360.49,83313.49,83317.49,0.0018579999450594187],[1742381160000,83317.49,83351.49,83317.49,83341.99,0.0028200000524520874],[1742381220000,83341.49,83355.49,83336.49,83355.49,0.0017999999690800905],[1742381280000,83356.49,83362.99,83354.49,83357.49,0.0013200000394135714],[1742381340000,83357.49,83393.49,83357.49,83369.49,0.0018889999482780695],[1742381400000,83369.49,83369.49,83346.49,83360.49,0.0006000000284984708],[1742381460000,83346.49,83346.99,83317.49,83332.99,0.0008399999933317304],[1742381520000,83334.49,83350.49,83317.49,83317.49,0.0008999999845400453],[1742381580000,83317.49,83326.99,83314.49,83323.99,0.0009599999757483602],[1742381640000,83326.49,83371.99,83324.49,83325.49,0.0017689999658614397],[1742381700000,83325.49,83329.49,83325.49,83329.49,0.0003600000054575503],[1742381760000,83329.49,83332.49,83329.49,83332.49,0.0003000000142492354],[1742381820000,83332.49,83346.49,83332.49,83346.49,0.0008399999933317304],[1742381880000,83347.49,83372.49,83347.49,83372.49,0.0014359999913722277],[1742381940000,83377.49,83382.49,83377.49,83381.49,0.0010160000529140234],[1742382000000,83381.49,83386.99,83378.99,83385.99,0.0009289999725297093],[1742382060000,83387.99,83396.99,83384.49,83386.99,0.0007200000109151006],[1742382120000,83385.99,83406.99,83385.99,83394.49,0.0012250000145286322],[1742382180000,83394.49,83404.99,83394.49,83404.99,0.0008590000215917826],[1742382240000,83405.49,83427.49,83405.49,83414.49,0.0020669999066740274],[1742382300000,83414.49,83418.49,83412.49,83418.49,0.0004199999966658652],[1742382360000,83419.49,83447.99,83419.49,83437.49,0.0017979999538511038],[1742382420000,83437.99,83441.99,83435.99,83441.49,0.001019999966956675],[1742382480000,83441.49,83453.49,83437.49,83440.99,0.0025160000659525394],[1742382540000,83442.49,83466.49,83441.49,83464.49,0.0018599999602884054],[1742382600000,83448.49,83486.99,83448.49,83486.49,0.00113800005055964],[1742382660000,83486.49,83542.49,83486.49,83542.49,0.002188999904319644],[1742382720000,83536.99,83558.49,83536.99,83558.49,0.0014400000218302011],[1742382780000,83561.99,83566.49,83483.99,83508.49,0.0034199999645352364],[1742382840000,83508.49,83509.49,83492.49,83493.49,0.001560000004246831],[1742382900000,83494.49,83531.49,83494.49,83524.49,0.0018579999450594187],[1742382960000,83521.49,83521.49,83487.99,83491.49,0.0006600000197067857],[1742383020000,83493.99,83493.99,83457.49,83458.49,0.0007800000021234155],[1742383080000,83458.49,83466.99,83450.99,83466.49,0.0011399999493733048],[1742383140000,83466.49,83482.99,83466.49,83482.99,0.0009580000187270343],[1742383200000,83479.99,83493.99,83472.99,83493.49,0.0012000000569969416],[1742383260000,83493.49,83501.99,83453.49,83453.49,0.0008999999845400453],[1742383320000,83454.49,83466.99,83452.99,83466.49,0.0011690000537782907],[1742383380000,83462.99,83463.49,83451.49,83451.99,0.0009599999757483602],[1742383440000,83450.49,83465.49,83423.49,83465.49,0.0017689999658614397],[1742383500000,83466.49,83499.49,83464.99,83474.49,0.001765000051818788],[1742383560000,83474.49,83483.99,83474.49,83483.49,0.0009599999757483602],[1742383620000,83483.49,83505.99,83480.49,83481.49,0.0015849999617785215],[1742383680000,83481.49,83500.99,83481.49,83491.49,0.0016199999954551458],[1742383740000,83493.49,83502.99,83483.49,83488.49,0.0013800000306218863],[1742383800000,83487.99,83491.49,83430.49,83439.49,0.0011690000537782907],[1742383860000,83441.49,83450.99,83430.49,83439.49,0.0007200000109151006],[1742383920000,83439.49,83449.99,83438.49,83440.49,0.0014400000218302011],[1742383980000,83442.49,83489.49,83442.49,83484.99,0.004004000220447779],[1742384040000,83466.99,83481.49,83462.99,83476.99,0.002400000113993883],[1742384100000,83478.49,83514.99,83475.99,83510.99,0.002609000075608492],[1742384160000,83512.99,83512.99,83496.49,83511.49,0.0011690000537782907],[1742384220000,83509.99,83540.49,83509.99,83523.49,0.0017359999474138021],[1742384280000,83513.49,83553.49,83494.49,83551.99,0.0021269998978823423],[1742384340000,83546.49,83546.49,83504.49,83513.49,0.0015579999890178442],[1742384400000,83514.49,83525.99,83514.49,83525.99,0.0008089999901130795],[1742384520000,83541.99,83589.49,83541.99,83589.49,0.001825000043027103],[1742384580000,83589.49,83591.99,83566.49,83570.99,0.0007800000021234155],[1742384640000,83575.99,83575.99,83562.49,83567.99,0.0012870000209659338],[1742384700000,83567.49,83567.99,83560.49,83566.99,0.0007200000109151006],[1742384760000,83567.49,83568.99,83563.99,83568.99,0.0006559999892488122],[1742384820000,83569.49,83569.49,83557.99,83568.49,0.0011690000537782907],[1742384880000,83568.99,83580.99,83568.99,83579.49,0.00113800005055964],[1742384940000,83578.99,83578.99,83575.99,83575.99,0.0003000000142492354],[1742385000000,83575.49,83575.49,83556.99,83560.49,0.0004199999966658652],[1742385060000,83560.49,83571.49,83557.99,83571.49,0.0007179999956861138],[1742385120000,83571.99,83577.49,83558.99,83572.49,0.0007800000021234155],[1742385180000,83574.49,83577.99,83554.49,83562.99,0.0008089999901130795],[1742385240000,83564.49,83569.49,83556.49,83561.99,0.0007800000021234155],[1742385300000,83562.49,83570.99,83561.99,83569.99,0.0004799999878741801],[1742385360000,83564.49,83564.49,83514.49,83522.99,0.00107999995816499],[1742385420000,83517.99,83533.49,83512.99,83528.49,0.0014690000098198652],[1742385480000,83530.49,83548.99,83530.49,83548.49,0.0009599999757483602],[1742385540000,83549.49,83575.99,83546.49,83548.49,0.0014669999945908785],[1742385600000,83550.49,83579.49,83550.49,83566.49,0.001019999966956675],[1742385660000,83567.49,83619.99,83567.49,83615.99,0.0018269999418407679],[1742385720000,83616.49,83636.49,83616.49,83636.49,0.0011650000233203173],[1742385780000,83643.49,83706.49,83643.49,83706.49,0.0016469999682158232],[1742385840000,83706.99,83708.99,83699.49,83705.99,0.0013180000241845846],[1742385900000,83708.49,83727.99,83704.49,83727.49,0.0014979999978095293],[1742385960000,83727.99,83740.49,83727.99,83730.99,0.0011690000537782907],[1742386020000,83730.49,83730.49,83658.49,83671.49,0.0015579999890178442],[1742386080000,83669.99,83670.99,83644.49,83654.49,0.0012000000569969416],[1742386140000,83654.49,83660.49,83644.49,83644.49,0.001521000056527555],[1742386200000,83645.49,83649.99,83645.49,83649.49,0.0013200000394135714],[1742386260000,83649.49,83672.99,83649.49,83672.99,0.001019999966956675],[1742386320000,83674.49,83674.49,83648.49,83657.49,0.0016799999866634607],[1742386380000,83658.49,83669.49,83658.49,83668.49,0.0004199999966658652],[1742386440000,83668.99,83689.99,83668.99,83684.49,0.002756000030785799],[1742386500000,83683.49,83734.49,83683.49,83733.99,0.0015869999770075083],[1742386560000,83734.49,83741.99,83721.49,83741.99,0.0019199999514967203],[1742386620000,83740.49,83752.49,83696.49,83718.49,0.0013800000306218863],[1742386680000,83715.99,83715.99,83691.99,83691.99,0.0006000000284984708],[1742386740000,83684.49,83694.49,83684.49,83684.49,0.0008999999845400453],[1742386800000,83684.99,83684.99,83644.49,83644.49,0.0013200000394135714],[1742386860000,83644.49,83645.99,83553.49,83553.49,0.001979999942705035],[1742386920000,83554.49,83554.49,83517.49,83548.49,0.0007779999868944287],[1742386980000,83552.49,83557.99,83552.49,83552.49,0.00056900002527982],[1742387040000,83552.99,83581.49,83552.99,83564.49,0.001433999976143241],[1742387100000,83563.99,83563.99,83515.49,83518.99,0.0018599999602884054],[1742387160000,83523.99,83538.49,83501.49,83536.99,0.0014799999771639705],[1742387220000,83535.99,83535.99,83489.49,83507.49,0.0024500000290572643],[1742387280000,83504.49,83504.49,83477.49,83486.49,0.0018599999602884054],[1742387340000,83487.99,83499.49,83477.49,83477.49,0.0013200000394135714],[1742387400000,83478.49,83492.99,83450.49,83451.49,0.002400000113993883],[1742387460000,83452.49,83461.99,83417.99,83417.99,0.0017999999690800905],[1742387520000,83416.49,83418.99,83409.49,83415.99,0.0003600000054575503],[1742387580000,83418.99,83440.49,83418.99,83440.49,0.0009599999757483602],[1742387640000,83440.99,83463.49,83440.99,83444.99,0.0008399999933317304],[1742387700000,83440.49,83447.49,83418.49,83428.49,0.002099999925121665],[1742387760000,83430.49,83432.49,83370.99,83371.99,0.0013200000394135714],[1742387820000,83376.49,83376.49,83352.99,83355.99,0.001019999966956675],[1742387880000,83349.99,83357.99,83346.99,83349.49,0.0012600000482052565],[1742387940000,83349.99,83373.49,83346.99,83373.49,0.0016199999954551458],[1742388000000,83373.49,83381.49,83364.49,83379.49,0.001617999980226159],[1742388060000,83378.99,83384.49,83376.49,83384.49,0.0011399999493733048],[1742388120000,83384.99,83393.49,83382.49,83382.49,0.0012290000449866056],[1742388180000,83377.49,83380.49,83362.49,83371.49,0.00107999995816499],[1742388240000,83373.99,83389.49,83372.49,83389.49,0.0012000000569969416],[1742388300000,83389.49,83389.49,83353.99,83358.99,0.0008999999845400453],[1742388360000,83359.49,83360.49,83349.49,83353.49,0.0008399999933317304],[1742388420000,83358.49,83360.49,83338.99,83341.49,0.0014400000218302011],[1742388480000,83343.99,83346.99,83328.49,83330.49,0.0007800000021234155],[1742388540000,83330.49,83334.99,83326.49,83332.49,0.0009289999725297093],[1742388600000,83333.99,83345.49,83327.99,83345.49,0.001019999966956675],[1742388660000,83345.49,83355.99,83345.49,83351.99,0.0008980000275187194],[1742388720000,83352.49,83358.49,83351.49,83358.49,0.0009889999637380242],[1742388780000,83358.99,83369.99,83358.99,83362.49,0.0012290000449866056],[1742388840000,83367.49,83368.99,83354.99,83360.99,0.0013160000089555979],[1742388900000,83364.49,83364.99,83326.49,83349.49,0.001560000004246831],[1742388960000,83350.49,83352.49,83318.49,83339.49,0.001979999942705035],[1742389020000,83339.49,83360.49,83339.49,83359.99,0.0017979999538511038],[1742389080000,83360.49,83360.49,83324.49,83336.99,0.0016799999866634607],[1742389140000,83347.49,83380.49,83347.49,83368.49,0.0018560000462457538],[1742389200000,83369.49,83398.49,83366.99,83370.99,0.0026400000788271427],[1742389260000,83370.49,83370.49,83346.99,83360.49,0.0012600000482052565],[1742389320000,83361.49,83396.49,83361.49,83382.49,0.001979999942705035],[1742389380000,83378.49,83381.99,83352.49,83366.49,0.00203999993391335],[1742389440000,83367.49,83375.99,83340.49,83340.49,0.0011399999493733048],[1742389500000,83344.49,83384.49,83344.49,83384.49,0.002099999925121665],[1742389560000,83384.99,83409.99,83384.99,83409.49,0.0022799998987466097],[1742389620000,83408.99,83416.99,83404.49,83412.99,0.001500000013038516],[1742389680000,83376.49,83397.49,83376.49,83395.99,0.0016199999954551458],[1742389740000,83392.49,83395.99,83345.49,83345.49,0.0007800000021234155],[1742389800000,83346.49,83357.99,83346.49,83351.99,0.00107999995816499],[1742389860000,83352.99,83370.49,83329.99,83336.99,0.00215999991632998],[1742389920000,83334.99,83372.49,83333.99,83357.49,0.0018599999602884054],[1742389980000,83359.99,83362.49,83333.49,83352.99,0.001500000013038516],[1742390040000,83350.49,83355.99,83349.99,83355.49,0.0032399999909102917],[1742390100000,83355.99,83363.99,83350.99,83355.99,0.0026400000788271427],[1742390160000,83355.49,83384.99,83355.49,83374.49,0.0017999999690800905],[1742390220000,83370.99,83398.99,83370.99,83385.49,0.002580000087618828],[1742390280000,83387.49,83399.99,83374.49,83382.99,0.0031799999997019768],[1742390340000,83383.49,83396.99,83383.49,83396.99,0.0030869999900460243],[1742390400000,83397.49,83405.49,83355.49,83356.49,0.0018599999602884054],[1742390460000,83356.49,83377.99,83355.49,83370.99,0.0012000000569969416],[1742390520000,83368.99,83398.99,83356.49,83397.49,0.001500000013038516],[1742390580000,83396.49,83402.49,83393.99,83397.49,0.0012600000482052565],[1742390640000,83402.49,83402.49,83397.99,83402.49,0.0008670000243000686],[1742390700000,83399.99,83402.49,83399.49,83401.49,0.0014260000316426158],[1742390760000,83401.99,83410.99,83398.99,83409.99,0.0014090000186115503],[1742390820000,83409.49,83451.99,83402.49,83450.49,0.0012600000482052565],[1742390880000,83451.49,83454.49,83451.49,83454.49,0.0007200000109151006],[1742390940000,83454.49,83460.49,83454.49,83460.49,0.0004199999966658652],[1742391000000,83471.49,83478.49,83460.49,83462.49,0.0013760000001639128],[1742391060000,83461.49,83461.49,83426.49,83426.49,0.002099999925121665],[1742391120000,83426.49,83451.49,83418.49,83451.49,0.001588999992236495],[1742391180000,83452.49,83484.49,83451.99,83484.49,0.0017399999778717756],[1742391240000,83484.49,83498.99,83482.99,83496.99,0.0019199999514967203],[1742391300000,83495.99,83502.49,83495.99,83502.49,0.0006600000197067857],[1742391360000,83502.99,83524.49,83499.49,83524.49,0.0011399999493733048],[1742391420000,83518.99,83543.49,83500.49,83534.99,0.003198999911546707],[1742391480000,83537.99,83546.49,83527.99,83539.49,0.0013800000306218863],[1742391540000,83543.49,83556.49,83526.99,83554.49,0.0017399999778717756],[1742391600000,83559.49,83573.49,83546.99,83557.49,0.0019199999514967203],[1742391660000,83558.49,83564.49,83542.49,83547.49,0.002219999907538295],[1742391720000,83547.49,83558.49,83547.49,83558.49,0.0019199999514967203],[1742391780000,83562.49,83614.99,83562.49,83604.49,0.0023980000987648964],[1742391840000,83601.99,83613.99,83600.99,83613.99,0.0007200000109151006],[1742391900000,83614.49,83616.49,83598.49,83598.49,0.0003000000142492354],[1742391960000,83597.49,83613.49,83582.49,83594.99,0.0019450000254437327],[1742392020000,83602.99,83602.99,83589.49,83601.99,0.0008399999933317304],[1742392080000,83596.49,83639.49,83580.49,83582.49,0.0024870000779628754],[1742392140000,83584.49,83610.99,83572.99,83579.49,0.0018599999602884054],[1742392200000,83572.49,83610.99,83571.49,83583.49,0.001560000004246831],[1742392260000,83585.49,83617.49,83585.49,83601.49,0.001560000004246831],[1742392320000,83602.49,83602.49,83569.99,83581.49,0.001560000004246831],[1742392380000,83583.49,83585.99,83555.99,83556.49,0.0013800000306218863],[1742392440000,83555.49,83579.99,83553.49,83579.99,0.0018599999602884054],[1742392500000,83578.99,83584.49,83558.99,83571.49,0.0013780000153928995],[1742392560000,83571.49,83617.49,83571.49,83617.49,0.0015579999890178442],[1742392620000,83625.49,83644.49,83612.49,83612.49,0.0015290000010281801],[1742392680000,83612.49,83612.49,83571.49,83596.99,0.002609000075608492],[1742392740000,83595.49,83595.49,83554.49,83554.49,0.001979999942705035],[1742392800000,83561.49,83575.49,83531.99,83531.99,0.0024580000899732113],[1742392860000,83531.49,83531.49,83488.99,83494.49,0.0018599999602884054],[1742392920000,83496.49,83522.99,83494.99,83499.99,0.001979999942705035],[1742392980000,83500.49,83542.49,83500.49,83521.99,0.0025160000659525394],[1742393040000,83520.49,83549.49,83508.99,83511.49,0.0023690001107752323],[1742393100000,83515.49,83534.99,83510.49,83516.49,0.0012890000361949205],[1742393160000,83515.99,83519.99,83514.99,83519.49,0.000539999979082495],[1742393220000,83525.49,83546.49,83519.49,83540.49,0.0017089999746531248],[1742393280000,83547.49,83551.49,83501.49,83501.49,0.002520000096410513],[1742393340000,83505.49,83518.49,83497.49,83515.49,0.001979999942705035],[1742393400000,83513.99,83513.99,83470.49,83470.49,0.0018599999602884054],[1742393460000,83469.99,83469.99,83442.49,83457.99,0.0013200000394135714],[1742393520000,83458.49,83465.49,83430.49,83438.49,0.0014400000218302011],[1742393580000,83440.99,83459.49,83422.49,83422.49,0.0013800000306218863],[1742393640000,83423.99,83439.99,83423.99,83438.49,0.0007200000109151006],[1742393700000,83438.99,83447.49,83436.99,83447.49,0.0004799999878741801],[1742393760000,83454.49,83459.49,83425.49,83442.49,0.0008999999845400453],[1742393820000,83443.49,83461.49,83443.49,83461.49,0.0006000000284984708],[1742393880000,83462.49,83462.49,83448.99,83459.49,0.0006600000197067857],[1742393940000,83460.49,83464.49,83460.49,83464.49,0.0003600000054575503],[1742394000000,83461.49,83461.49,83419.49,83452.49,0.001979999942705035],[1742394060000,83451.49,83452.49,83425.49,83432.49,0.0006000000284984708],[1742394120000,83433.49,83458.49,83428.99,83430.99,0.0017999999690800905],[1742394180000,83440.99,83448.99,83432.49,83437.99,0.001019999966956675],[1742394240000,83434.99,83434.99,83421.49,83426.49,0.0007469999836757779],[1742394300000,83425.99,83426.49,83421.49,83425.49,0.0011279999744147062],[1742394360000,83426.49,83426.99,83424.99,83426.49,0.0009539999882690609],[1742394420000,83424.99,83446.49,83422.99,83445.49,0.0006600000197067857],[1742394480000,83453.99,83453.99,83419.49,83422.49,0.0009580000187270343],[1742394540000,83422.49,83434.99,83402.99,83403.99,0.0011399999493733048]]