[[1742391000000,82.597,82.727,82.597,82.647,0.5717999935150146],[1742391060000,82.647,82.647,82.297,82.297,0.48089998960494995],[1742391120000,82.196,82.196,82.196,82.196,0.11999999731779099],[1742391180000,82.197,82.477,82.197,82.477,0.24089999496936798],[1742391240000,82.527,82.527,82.527,82.527,0.11999999731779099],[1742391300000,82.476,82.476,82.156,82.287,0.36090001463890076],[1742391360000,82.196,82.197,81.876,81.877,0.9300000071525574],[1742391420000,82.096,82.276,82.037,82.037,0.36090001463890076],[1742391480000,82.037,82.536,82.037,82.267,0.7200000286102295],[1742391540000,82.267,82.387,82.267,82.366,0.45179998874664307],[1742391600000,82.537,82.657,82.117,82.117,1.0527000427246094],[1742391660000,82.117,82.536,82.116,82.536,0.7218000292778015],[1742391720000,82.536,82.556,82.536,82.556,0.36000001430511475],[1742391780000,82.536,82.537,82.486,82.486,0.6899999976158142],[1742391840000,82.536,82.546,82.246,82.296,0.8118000030517578],[1742391900000,82.297,82.626,82.297,82.626,1.0844999551773071],[1742391960000,82.316,82.727,82.316,82.627,0.8445000052452087],[1742392020000,82.726,82.726,82.627,82.726,0.36000001430511475],[1742392080000,82.737,82.817,82.686,82.736,2.2818000316619873],[1742392140000,82.796,82.797,82.796,82.796,0.36000001430511475],[1742392200000,82.796,82.797,82.766,82.766,0.5699999928474426],[1742392260000,82.686,82.837,82.686,82.827,0.9599999785423279],[1742392320000,82.837,82.877,82.836,82.877,0.48089998960494995],[1742392380000,82.887,82.937,82.876,82.936,0.48179998993873596],[1742392440000,82.946,82.957,82.936,82.946,0.6026999950408936],[1742392500000,82.946,82.956,82.946,82.956,0.120899997651577],[1742392560000,82.956,82.957,82.936,82.937,0.6899999976158142],[1742392620000,82.887,82.896,82.867,82.876,0.47999998927116394],[1742392680000,82.907,82.907,82.907,82.907,0.0008999999845400453],[1742392740000,82.926,82.927,82.866,82.926,1.4408999681472778],[1742392800000,82.926,82.927,82.867,82.867,1.7417999505996704],[1742392860000,82.867,83.007,82.867,82.987,1.563599944114685],[1742392920000,82.986,83.046,82.986,83.026,1.530900001525879],[1742392980000,82.947,83.006,82.947,83.006,0.5717999935150146],[1742393040000,83.006,83.006,83.006,83.006,0.11999999731779099],[1742393100000,82.996,83.067,82.996,83.046,1.7726999521255493],[1742393160000,83.047,83.086,83.046,83.086,0.6018000245094299],[1742393220000,83.096,83.117,83.087,83.097,0.9617999792098999],[1742393280000,83.096,83.137,83.037,83.107,2.58270001411438],[1742393340000,83.127,83.167,83.127,83.146,1.1718000173568726],[1742393400000,83.146,83.146,83.116,83.116,1.2000000476837158],[1742393460000,83.107,83.107,83.016,83.087,2.2827000617980957],[1742393520000,83.087,83.107,83.087,83.107,0.8399999737739563],[1742393580000,83.126,83.137,83.077,83.077,0.7200000286102295],[1742393640000,83.077,83.096,83.076,83.096,0.9599999785423279],[1742393700000,83.106,83.106,83.036,83.046,0.36090001463890076],[1742393760000,83.046,83.097,83.046,83.097,0.9617999792098999],[1742393820000,83.106,83.107,83.096,83.107,0.45089998841285706],[1742393880000,83.116,83.156,83.096,83.156,1.2954000234603882],[1742393940000,83.156,83.167,83.156,83.157,0.6018000245094299],[1742394000000,83.156,83.166,83.156,83.166,0.23999999463558197],[1742394060000,83.157,83.177,83.156,83.157,0.6899999976158142],[1742394120000,83.157,83.157,83.156,83.156,0.47999998927116394],[1742394180000,83.166,83.246,83.166,83.226,1.4417999982833862],[1742394240000,83.226,83.226,83.216,83.217,0.44999998807907104],[1742394300000,83.217,83.217,83.156,83.157,1.1708999872207642],[1742394360000,83.157,83.186,83.157,83.177,0.8399999737739563],[1742394420000,83.177,83.276,83.157,83.236,2.0136001110076904],[1742394480000,83.256,83.326,83.256,83.307,2.4935998916625977],[1742394540000,83.337,83.367,83.306,83.356,1.3217999935150146],[1742394600000,83.356,83.476,83.356,83.476,2.0136001110076904],[1742394660000,83.477,83.496,83.446,83.447,1.5009000301361084],[1742394720000,83.446,83.467,83.426,83.426,1.4108999967575073],[1742394780000,83.407,83.407,83.357,83.357,1.7699999809265137],[1742394840000,83.387,83.387,83.356,83.356,0.36090001463890076],[1742394900000,83.377,83.377,83.316,83.316,1.020900011062622],[1742394960000,83.276,83.317,83.276,83.317,0.47999998927116394],[1742395020000,83.337,83.337,83.306,83.306,0.36090001463890076],[1742395080000,83.327,83.367,83.326,83.327,0.7200000286102295],[1742395140000,83.326,83.326,83.276,83.306,1.0199999809265137],[1742395200000,83.306,83.336,83.306,83.336,0.48089998960494995],[1742395260000,83.337,83.337,83.327,83.336,0.44999998807907104],[1742395320000,83.327,83.346,83.267,83.267,2.1008999347686768],[1742395380000,83.306,83.327,83.306,83.307,0.8399999737739563],[1742395440000,83.316,83.317,83.306,83.306,0.8100000023841858],[1742395500000,83.297,83.327,83.297,83.317,0.47999998927116394],[1742395560000,83.327,83.327,83.276,83.317,0.9318000078201294],[1742395620000,83.316,83.366,83.316,83.327,1.2618000507354736],[1742395680000,83.336,83.357,83.316,83.336,1.2626999616622925],[1742395740000,83.347,83.357,83.326,83.336,0.48179998993873596],[1742395800000,83.336,83.347,83.326,83.326,0.33090001344680786],[1742395860000,83.327,83.327,83.246,83.276,1.2609000205993652],[1742395920000,83.276,83.276,83.226,83.226,0.7809000015258789],[1742395980000,83.237,83.267,83.226,83.247,1.1718000173568726],[1742396040000,83.267,83.277,83.267,83.267,0.24089999496936798],[1742396100000,83.266,83.276,83.216,83.226,1.830899953842163],[1742396160000,83.217,83.217,83.217,83.217,0.11999999731779099],[1742396220000,83.226,83.276,83.226,83.267,1.0827000141143799],[1742396280000,83.287,83.287,83.237,83.277,0.6018000245094299],[1742396340000,83.286,83.286,83.147,83.147,2.0408999919891357],[1742396400000,83.156,83.156,83.126,83.126,1.680899977684021],[1742396460000,83.126,83.196,83.126,83.167,1.322700023651123],[1742396520000,83.196,83.207,83.186,83.207,1.1718000173568726],[1742396580000,83.177,83.177,83.166,83.166,0.36090001463890076],[1742396640000,83.176,83.176,83.136,83.136,1.6518000364303589],[1742396700000,83.137,83.137,83.106,83.106,0.41999998688697815],[1742396760000,83.106,83.117,83.057,83.076,1.6236000061035156],[1742396820000,83.076,83.107,83.076,83.107,1.3208999633789062],[1742396880000,83.106,83.127,83.067,83.096,1.8899999856948853],[1742396940000,83.106,83.337,83.096,83.306,3.2427000999450684],[1742397000000,83.306,83.337,83.306,83.316,1.0499999523162842],[1742397060000,83.316,83.316,83.276,83.287,1.2008999586105347],[1742397120000,83.287,83.326,83.287,83.296,0.6018000245094299],[1742397180000,83.307,83.377,83.307,83.356,1.080899953842163],[1742397240000,83.377,83.436,83.356,83.406,1.0827000141143799],[1742397300000,83.426,83.437,83.406,83.427,0.930899977684021],[1742397360000,83.426,83.426,83.376,83.377,0.9300000071525574],[1742397420000,83.387,83.387,83.356,83.356,0.8108999729156494],[1742397480000,83.326,83.367,83.326,83.347,1.080899953842163],[1742397540000,83.356,83.357,83.346,83.346,0.7200000286102295],[1742397600000,83.347,83.377,83.326,83.377,1.1718000173568726],[1742397660000,83.376,83.447,83.376,83.447,1.2000000476837158],[1742397720000,83.467,83.547,83.467,83.517,1.62090003490448],[1742397780000,83.517,83.587,83.517,83.556,1.891800045967102],[1742397840000,83.566,83.566,83.506,83.506,1.3809000253677368],[1742397900000,83.506,83.527,83.476,83.516,1.770900011062622],[1742397960000,83.517,83.517,83.517,83.517,0.11999999731779099],[1742398020000,83.516,83.517,83.486,83.486,0.9300000071525574],[1742398080000,83.487,83.517,83.486,83.507,0.7200000286102295],[1742398140000,83.506,83.517,83.506,83.517,0.36000001430511475],[1742398200000,83.517,83.557,83.516,83.516,0.930899977684021],[1742398260000,83.517,83.527,83.506,83.506,0.8108999729156494],[1742398320000,83.516,83.567,83.516,83.527,0.930899977684021],[1742398380000,83.526,83.537,83.526,83.527,0.7208999991416931],[1742398440000,83.527,83.567,83.506,83.547,1.6200000047683716],[1742398500000,83.547,83.547,83.526,83.526,0.33000001311302185],[1742398560000,83.526,83.527,83.497,83.527,0.6000000238418579],[1742398620000,83.517,83.517,83.516,83.516,0.23999999463558197],[1742398680000,83.517,83.597,83.517,83.586,1.563599944114685],[1742398740000,83.586,83.586,83.577,83.577,0.33000001311302185],[1742398800000,83.576,83.596,83.576,83.596,0.23999999463558197],[1742398860000,83.576,83.597,83.576,83.577,0.7218000292778015],[1742398920000,83.586,83.616,83.586,83.586,1.051800012588501],[1742398980000,83.597,83.627,83.586,83.606,1.2000000476837158],[1742399040000,83.616,83.616,83.606,83.606,0.9599999785423279],[1742399100000,83.606,83.617,83.606,83.606,1.080899953842163],[1742399160000,83.627,83.627,83.606,83.606,1.201799988746643],[1742399220000,83.607,83.716,83.607,83.696,1.3217999935150146],[1742399280000,83.676,83.697,83.646,83.657,0.8417999744415283],[1742399340000,83.646,83.667,83.646,83.667,0.8409000039100647],[1742399400000,83.677,83.716,83.677,83.716,0.7208999991416931],[1742399460000,83.717,83.717,83.646,83.647,0.9300000071525574],[1742399520000,83.666,83.676,83.646,83.647,0.7200000286102295],[1742399580000,83.676,83.707,83.676,83.707,0.6018000245094299],[1742399640000,83.717,83.737,83.696,83.697,1.9199999570846558],[1742399700000,83.696,83.697,83.646,83.656,2.2227001190185547],[1742399760000,83.656,83.656,83.597,83.597,1.8899999856948853],[1742399820000,83.596,83.626,83.556,83.576,1.530900001525879],[1742399880000,83.556,83.576,83.526,83.526,0.8100000023841858],[1742399940000,83.547,83.556,83.526,83.547,0.9599999785423279],[1742400000000,83.556,83.576,83.516,83.526,1.801800012588501],[1742400060000,83.526,83.526,83.516,83.516,0.5699999928474426],[1742400120000,83.517,83.537,83.507,83.526,1.1708999872207642],[1742400180000,83.536,83.557,83.536,83.536,0.8118000030517578],[1742400300000,83.547,83.556,83.527,83.556,0.6008999943733215],[1742400360000,83.566,83.597,83.557,83.597,2.012700080871582],[1742400420000,83.606,83.626,83.606,83.626,0.3626999855041504],[1742400480000,83.637,83.637,83.626,83.626,0.48089998960494995],[1742400540000,83.616,83.616,83.576,83.577,1.3799999952316284],[1742400600000,83.577,83.587,83.576,83.577,1.080899953842163],[1742400660000,83.576,83.576,83.557,83.557,0.47999998927116394],[1742400720000,83.557,83.557,83.506,83.517,1.6799999475479126],[1742400780000,83.506,83.507,83.466,83.466,1.9809000492095947],[1742400840000,83.466,83.527,83.466,83.517,1.2027000188827515],[1742400900000,83.527,83.536,83.496,83.526,1.1435999870300293],[1742400960000,83.517,83.547,83.516,83.547,1.0800000429153442],[1742401020000,83.546,83.546,83.536,83.536,0.36000001430511475],[1742401080000,83.537,83.557,83.526,83.557,1.5326999425888062],[1742401140000,83.576,83.577,83.557,83.576,0.8399999737739563],[1742401200000,83.577,83.577,83.556,83.576,0.9609000086784363],[1742401260000,83.567,83.577,83.567,83.577,0.36000001430511475],[1742401320000,83.586,83.586,83.567,83.567,0.6008999943733215],[1742401380000,83.566,83.577,83.557,83.557,0.36000001430511475],[1742401440000,83.536,83.537,83.496,83.507,0.9908999800682068],[1742401500000,83.496,83.527,83.496,83.507,0.6917999982833862],[1742401560000,83.507,83.517,83.496,83.507,1.0199999809265137],[1742401620000,83.516,83.527,83.516,83.527,0.36000001430511475],[1742401680000,83.527,83.527,83.527,83.527,0.11999999731779099],[1742401740000,83.536,83.577,83.536,83.577,0.6018000245094299],[1742401800000,83.576,83.577,83.556,83.566,0.9009000062942505],[1742401860000,83.546,83.556,83.496,83.496,0.5699999928474426],[1742401920000,83.507,83.516,83.507,83.507,0.47999998927116394],[1742401980000,83.497,83.507,83.496,83.507,0.24089999496936798],[1742402040000,83.497,83.517,83.486,83.517,1.1718000173568726],[1742402100000,83.507,83.527,83.507,83.516,1.0817999839782715],[1742402160000,83.516,83.516,83.516,83.516,0.11999999731779099],[1742402220000,83.507,83.547,83.496,83.547,0.8409000039100647],[1742402280000,83.537,83.566,83.527,83.566,0.570900022983551],[1742402340000,83.557,83.597,83.557,83.577,1.7726999521255493],[1742402400000,83.576,83.576,83.547,83.566,0.6909000277519226],[1742402460000,83.567,83.606,83.566,83.606,0.9609000086784363],[1742402520000,83.606,83.617,83.606,83.607,0.7200000286102295],[1742402580000,83.596,83.597,83.587,83.596,0.9609000086784363],[1742402640000,83.597,83.627,83.597,83.627,0.7200000286102295],[1742402700000,83.627,83.627,83.586,83.586,1.0199999809265137],[1742402760000,83.587,83.627,83.587,83.607,0.7200000286102295],[1742402880000,83.607,83.627,83.607,83.616,0.570900022983551],[1742402940000,83.627,83.627,83.617,83.617,0.47999998927116394],[1742403000000,83.617,83.657,83.617,83.646,1.3208999633789062],[1742403060000,83.646,83.646,83.616,83.616,1.0499999523162842],[1742403120000,83.627,83.627,83.616,83.627,0.6008999943733215],[1742403180000,83.626,83.656,83.626,83.637,1.3208999633789062],[1742403240000,83.646,83.647,83.636,83.646,0.48089998960494995],[1742403300000,83.636,83.637,83.626,83.627,0.8100000023841858],[1742403360000,83.637,83.637,83.587,83.587,1.3200000524520874],[1742403420000,83.586,83.586,83.566,83.576,1.7417999505996704],[1742403480000,83.576,83.577,83.556,83.556,0.5400000214576721],[1742403540000,83.567,83.577,83.566,83.566,1.2000000476837158],[1742403600000,83.566,83.597,83.556,83.587,1.801800012588501],[1742403660000,83.576,83.587,83.576,83.587,0.36000001430511475],[1742403720000,83.577,83.577,83.496,83.497,2.3708999156951904],[1742403780000,83.497,83.507,83.497,83.497,0.8409000039100647],[1742403840000,83.507,83.507,83.486,83.487,1.891800045967102],[1742403900000,83.507,83.507,83.466,83.466,1.530900001525879],[1742403960000,83.467,83.516,83.456,83.516,1.5326999425888062],[1742404020000,83.506,83.506,83.497,83.506,0.6000000238418579],[1742404080000,83.496,83.497,83.447,83.467,1.770900011062622],[1742404140000,83.457,83.467,83.446,83.467,1.3200000524520874],[1742404200000,83.457,83.476,83.456,83.467,0.47999998927116394],[1742404260000,83.476,83.487,83.446,83.446,1.530900001525879],[1742404320000,83.446,83.447,83.397,83.407,1.7108999490737915],[1742404380000,83.417,83.446,83.407,83.407,1.1708999872207642],[1742404440000,83.407,83.427,83.396,83.427,1.2927000522613525],[1742404500000,83.397,83.417,83.386,83.387,1.2899999618530273],[1742404560000,83.406,83.406,83.347,83.387,1.1718000173568726],[1742404620000,83.396,83.427,83.396,83.406,1.9218000173568726],[1742404680000,83.427,83.437,83.396,83.436,0.8399999737739563],[1742404740000,83.446,83.476,83.437,83.437,1.6518000364303589],[1742404800000,83.437,83.437,83.436,83.437,0.36000001430511475],[1742404860000,83.426,83.427,83.416,83.416,0.6000000238418579],[1742404920000,83.426,83.446,83.426,83.437,0.9318000078201294],[1742404980000,83.437,83.437,83.417,83.426,0.5699999928474426],[1742405040000,83.426,83.426,83.377,83.397,0.7809000015258789],[1742405100000,83.397,83.397,83.357,83.376,0.7200000286102295],[1742405160000,83.377,83.397,83.336,83.377,1.2908999919891357],[1742405220000,83.407,83.447,83.407,83.436,1.080899953842163],[1742405280000,83.436,83.436,83.397,83.427,1.0499999523162842],[1742405340000,83.427,83.427,83.396,83.417,1.051800012588501],[1742405400000,83.416,83.417,83.377,83.407,1.7117999792099],[1742405460000,83.376,83.396,83.376,83.376,0.7200000286102295],[1742405520000,83.376,83.406,83.376,83.397,0.7218000292778015],[1742405580000,83.407,83.477,83.407,83.476,1.086300015449524],[1742405640000,83.476,83.487,83.456,83.457,1.4108999967575073],[1742405700000,83.466,83.466,83.426,83.446,1.4108999967575073],[1742405760000,83.447,83.497,83.447,83.497,0.8427000045776367],[1742405820000,83.496,83.536,83.496,83.536,0.6008999943733215],[1742405880000,83.536,83.546,83.536,83.537,0.8399999737739563],[1742405940000,83.536,83.547,83.517,83.537,0.7208999991416931],[1742406000000,83.516,83.517,83.506,83.507,0.47999998927116394],[1742406060000,83.497,83.507,83.496,83.496,0.36000001430511475],[1742406120000,83.497,83.537,83.496,83.537,1.080899953842163],[1742406180000,83.536,83.547,83.536,83.537,1.0499999523162842],[1742406240000,83.537,83.547,83.496,83.496,1.2908999919891357],[1742406300000,83.516,83.526,83.456,83.466,1.2908999919891357],[1742406360000,83.467,83.467,83.426,83.426,1.559999942779541],[1742406420000,83.427,83.427,83.397,83.407,1.1409000158309937],[1742406480000,83.397,83.437,83.376,83.387,3.061800003051758],[1742406540000,83.386,83.397,83.376,83.377,1.2008999586105347],[1742406600000,83.386,83.437,83.367,83.416,1.5318000316619873],[1742406660000,83.427,83.446,83.416,83.446,0.8399999737739563],[1742406720000,83.447,83.447,83.416,83.416,0.9300000071525574],[1742406780000,83.426,83.426,83.387,83.396,1.1708999872207642],[1742406840000,83.386,83.417,83.386,83.407,0.6008999943733215],[1742406900000,83.416,83.437,83.416,83.416,0.6008999943733215],[1742406960000,83.417,83.427,83.416,83.416,0.6909000277519226],[1742407020000,83.437,83.447,83.366,83.367,1.6518000364303589],[1742407080000,83.357,83.357,83.327,83.327,0.8399999737739563],[1742407140000,83.336,83.337,83.256,83.276,1.1718000173568726],[1742407200000,83.277,83.457,82.966,83.456,6.260700225830078],[1742407260000,83.456,83.457,83.336,83.397,3.726300001144409],[1742407320000,83.406,83.446,83.386,83.446,1.8935999870300293],[1742407380000,83.446,83.497,83.346,83.376,3.36899995803833],[1742407440000,83.387,83.417,83.296,83.356,2.4935998916625977],[1742407500000,83.356,83.366,83.227,83.256,2.913599967956543],[1742407560000,83.267,83.287,83.226,83.226,2.4927000999450684],[1742407620000,83.236,83.377,83.236,83.356,2.168100118637085],[1742407680000,83.316,83.396,83.316,83.376,1.530900001525879],[1742407740000,83.386,83.446,83.386,83.436,1.7754000425338745],[1742407800000,83.447,83.527,83.436,83.527,2.1054000854492188],[1742407860000,83.526,83.587,83.516,83.567,2.9727001190185547],[1742407920000,83.576,83.597,83.566,83.586,2.283600091934204],[1742407980000,83.587,83.607,83.496,83.496,1.9508999586105347],[1742408040000,83.497,83.597,83.497,83.537,2.0144999027252197],[1742408100000,83.537,83.587,83.536,83.536,1.891800045967102],[1742408160000,83.566,83.597,83.556,83.567,1.5326999425888062],[1742408220000,83.566,83.567,83.496,83.497,2.2227001190185547],[1742408280000,83.496,83.497,83.496,83.497,0.23999999463558197],[1742408340000,83.516,83.536,83.486,83.486,1.8899999856948853],[1742408400000,83.497,83.497,83.416,83.416,1.3818000555038452],[1742408460000,83.447,83.487,83.426,83.426,2.161799907684326],[1742408520000,83.437,83.536,83.437,83.527,2.252700090408325],[1742408580000,83.547,83.577,83.516,83.576,2.012700080871582],[1742408640000,83.606,83.716,83.597,83.686,2.793600082397461],[1742408700000,83.686,83.717,83.626,83.696,2.6417999267578125],[1742408760000,83.696,83.696,83.626,83.686,1.5009000301361084],[1742408820000,83.706,83.736,83.636,83.636,1.5927000045776367],[1742408880000,83.636,83.637,83.556,83.556,2.609999895095825],[1742408940000,83.557,83.607,83.556,83.577,1.2927000522613525],[1742409000000,83.596,83.706,83.596,83.687,1.684499979019165],[1742409060000,83.696,83.806,83.696,83.806,1.2036000490188599],[1742409120000,83.816,83.947,83.816,83.917,2.37719988822937],[1742409180000,83.916,83.946,83.747,83.747,3.515399932861328],[1742409240000,83.737,83.807,83.696,83.797,2.345400094985962],[1742409300000,83.817,83.826,83.757,83.757,1.5927000045776367],[1742409360000,83.777,83.857,83.756,83.777,2.3754000663757324],[1742409420000,83.787,83.827,83.786,83.806,2.1335999965667725],[1742409480000,83.807,83.836,83.726,83.726,2.731800079345703],[1742409540000,83.776,83.807,83.726,83.766,3.8162999153137207],[1742409600000,83.787,83.806,83.736,83.766,2.9172000885009766],[1742409660000,83.766,83.877,83.766,83.846,2.226300001144409],[1742409720000,83.847,83.917,83.756,83.867,3.279900074005127],[1742409780000,83.876,83.916,83.806,83.916,2.465399980545044],[1742409840000,83.937,84.016,83.896,83.966,3.8808000087738037],[1742409900000,83.987,84.077,83.976,84.056,3.397200107574463],[1742409960000,84.056,84.067,83.996,84.026,2.4063000679016113],[1742410020000,84.036,84.047,83.946,83.977,2.7644999027252197],[1742410080000,84.006,84.057,83.977,84.036,1.4154000282287598],[1742410140000,84.037,84.057,84.016,84.037,1.7718000411987305],[1742410200000,84.046,84.067,84.016,84.056,2.1935999393463135],[1742410260000,84.057,84.067,84.027,84.057,1.6217999458312988],[1742410320000,84.066,84.197,84.056,84.177,3.069000005722046],[1742410380000,84.187,84.306,84.187,84.287,2.7399001121520996],[1742410440000,84.296,84.297,84.107,84.167,4.20359992980957],[1742410500000,84.167,84.236,84.107,84.236,0.9354000091552734],[1742410560000,84.237,84.275,84.216,84.256,3.1872000694274902],[1742410620000,84.266,84.307,84.246,84.257,2.3162999153137207],[1742410680000,84.256,84.257,84.156,84.176,3.4544999599456787],[1742410740000,84.157,84.217,84.157,84.197,1.4444999694824219],[1742410800000,84.196,84.247,84.176,84.186,2.6754000186920166],[1742410860000,84.187,84.197,84.126,84.167,2.4354000091552734],[1742410920000,84.166,84.177,84.106,84.167,2.8236000537872314],[1742410980000,84.157,84.167,84.147,84.156,1.172700047492981],[1742411040000,84.157,84.197,84.116,84.166,2.525399923324585],[1742411100000,84.166,84.276,84.127,84.236,4.092599868774414],[1742411160000,84.236,84.257,84.206,84.206,1.7417999505996704],[1742411220000,84.207,84.307,84.196,84.307,3.550800085067749],[1742411280000,84.306,84.357,84.276,84.326,3.033600091934204],[1742411340000,84.327,84.347,84.286,84.337,3.426300048828125],[1742411400000,84.317,84.417,84.317,84.387,4.119900226593018],[1742411460000,84.377,84.407,84.276,84.276,5.254499912261963],[1742411520000,84.277,84.287,84.156,84.156,4.32450008392334],[1742411580000,84.166,84.227,84.156,84.216,4.267199993133545],[1742411640000,84.227,84.337,84.216,84.327,3.4925999641418457],[1742411700000,84.326,84.347,84.316,84.337,2.1045000553131104],[1742411760000,84.357,84.387,84.326,84.356,5.04449987411499],[1742411820000,84.357,84.357,84.306,84.317,3.754499912261963],[1742411880000,84.327,84.426,84.326,84.356,4.6880998611450195],[1742411940000,84.367,84.407,84.316,84.316,5.053500175476074],[1742412000000,84.317,84.337,84.176,84.177,5.552700042724609],[1742412060000,84.177,84.177,84.106,84.117,3.3945000171661377],[1742412120000,84.127,84.187,84.116,84.157,2.5262999534606934],[1742412180000,84.167,84.167,84.107,84.147,4.963500022888184],[1742412240000,84.137,84.196,84.136,84.166,3.457200050354004],[1742412300000,84.186,84.207,84.116,84.126,4.29449987411499],[1742412360000,84.126,84.126,84.026,84.066,3.725399971008301],[1742412420000,84.066,84.067,83.926,83.947,5.70359992980957],[1742412480000,83.956,84.057,83.896,83.926,7.272600173950195],[1742412540000,83.926,83.996,83.886,83.987,4.78439998626709],[1742412600000,83.976,84.097,83.976,84.086,3.789900064468384],[1742412660000,84.086,84.117,84.006,84.017,5.34630012512207],[1742412720000,84.047,84.137,84.047,84.106,2.501699924468994],[1742412780000,84.106,84.147,84.106,84.146,3.4563000202178955],[1742412840000,84.146,84.146,84.066,84.107,3.634500026702881],[1742412900000,84.106,84.137,83.967,83.967,6.249899864196777],[1742412960000,83.986,84.057,83.976,84.047,3.2235000133514404],[1742413020000,84.047,84.107,84.027,84.107,3.9690001010894775],[1742413080000,84.096,84.177,84.096,84.157,3.0062999725341797],[1742413140000,84.156,84.177,84.137,84.166,3.515399932861328],[1742413200000,84.167,84.187,84.126,84.177,3.6363000869750977],[1742413260000,84.186,84.227,84.177,84.217,3.397200107574463],[1742413320000,84.217,84.217,84.047,84.117,4.473599910736084],[1742413380000,84.127,84.187,84.116,84.126,4.026299953460693],[1742413440000,84.137,84.277,84.117,84.266,3.6981000900268555],[1742413500000,84.266,84.306,84.266,84.297,5.767199993133545],[1742413560000,84.297,84.297,84.206,84.217,5.80079984664917],[1742413620000,84.216,84.307,84.206,84.276,6.821700096130371],[1742413680000,84.276,84.277,84.206,84.257,9.909899711608887],[1742413740000,84.247,84.267,84.166,84.246,8.86709976196289],[1742413800000,84.246,84.246,83.866,84.077,15.18239974975586],[1742413860000,84.076,84.107,84.016,84.107,9.417900085449219],[1742413920000,84.096,84.147,84.066,84.087,9.075300216674805],[1742413980000,84.097,84.147,84.056,84.106,7.938000202178955],[1742414040000,84.096,84.147,84.076,84.107,12.478799819946289],[1742414100000,84.127,84.137,83.906,84.036,10.131600379943848],[1742414160000,84.036,84.057,83.997,84.026,8.717100143432617],[1742414220000,84.007,84.037,83.937,83.987,8.23799991607666],[1742414280000,83.996,83.996,83.927,83.937,4.11359977722168],[1742414340000,83.936,83.967,83.666,83.876,11.798700332641602]]