[[1742371200000,83.786,84.175,83.786,83.875,0.09337999671697617],[1742371260000,83.896,84.053,83.817,84.015,0.12382999807596207],[1742371320000,84.004,84.282,84.004,84.134,0.0982000008225441],[1742371380000,84.123,84.599,84.123,84.457,0.10961999744176865],[1742371440000,84.489,84.489,84.277,84.277,0.09617000073194504],[1742371500000,84.282,84.282,84.013,84.069,0.09489999711513519],[1742371560000,84.059,84.094,83.994,84.046,0.10758999735116959],[1742371620000,84.062,84.386,84.053,84.339,0.11444000154733658],[1742371680000,84.316,84.337,83.874,83.902,0.1014999970793724],[1742371740000,83.873,84.002,83.815,83.922,0.12053000181913376],[1742371800000,83.923,83.963,83.872,83.895,0.10352999716997147],[1742371860000,83.884,84.027,83.872,84.027,0.07308000326156616],[1742371920000,84.025,84.046,83.826,83.835,0.10023000091314316],[1742371980000,83.865,84.009,83.834,83.982,0.12661999464035034],[1742372040000,83.979,84.136,83.974,84.047,0.1116499975323677],[1742372100000,84.045,84.079,83.915,83.916,0.1387999951839447],[1742372160000,83.933,84.049,83.853,84.043,0.14413000643253326],[1742372220000,84.025,84.066,83.975,83.977,0.08728999644517899],[1742372280000,83.967,84.043,83.933,84.043,0.10758999735116959],[1742372340000,84.067,84.107,83.936,84.059,0.07511000335216522],[1742372400000,84.045,84.045,83.913,83.959,0.11976999789476395],[1742372460000,83.983,83.989,83.917,83.917,0.08323000371456146],[1742372520000,83.922,83.945,83.855,83.925,0.06496000289916992],[1742372580000,83.922,83.962,83.883,83.883,0.07917000353336334],[1742372640000,83.915,83.923,83.812,83.862,0.07586999982595444],[1742372700000,83.847,83.879,83.732,83.743,0.12586000561714172],[1742372760000,83.733,83.769,83.634,83.636,0.09337999671697617],[1742372820000,83.619,83.713,83.614,83.696,0.06293000280857086],[1742372880000,83.663,83.724,83.633,83.722,0.07714000344276428],[1742372940000,83.707,83.812,83.692,83.792,0.10758999735116959],[1742373000000,83.816,83.944,83.773,83.812,0.08728999644517899],[1742373060000,83.842,83.869,83.737,83.744,0.0710500031709671],[1742373120000,83.762,83.802,83.612,83.787,0.14007000625133514],[1742373180000,83.784,83.924,83.784,83.823,0.08931999653577805],[1742373240000,83.812,83.829,83.716,83.765,0.1014999970793724],[1742373300000,83.769,83.806,83.652,83.706,0.0913499966263771],[1742373360000,83.693,83.783,83.642,83.743,0.0880500003695488],[1742373420000,83.716,83.786,83.696,83.777,0.08931999653577805],[1742373480000,83.794,84.009,83.794,83.994,0.04668999835848808],[1742373540000,83.999,83.999,83.793,83.793,0.06293000280857086],[1742373600000,83.804,83.849,83.735,83.784,0.10555999726057053],[1742373660000,83.803,83.869,83.695,83.813,0.0913499966263771],[1742373720000,83.813,83.889,83.774,83.802,0.09540999680757523],[1742373780000,83.829,83.832,83.767,83.773,0.09540999680757523],[1742373840000,83.762,83.827,83.753,83.773,0.08728999644517899],[1742373900000,83.754,83.803,83.692,83.703,0.07917000353336334],[1742373960000,83.713,83.869,83.713,83.805,0.12331999838352203],[1742374020000,83.793,83.814,83.735,83.814,0.09743999689817429],[1742374080000,83.827,83.827,83.752,83.777,0.06496000289916992],[1742374140000,83.809,83.903,83.733,83.862,0.0710500031709671],[1742374200000,83.856,83.867,83.804,83.804,0.0812000036239624],[1742374260000,83.805,83.827,83.754,83.814,0.04668999835848808],[1742374320000,83.839,83.929,83.812,83.845,0.0812000036239624],[1742374380000,83.867,83.904,83.803,83.865,0.05683999881148338],[1742374440000,83.872,83.926,83.853,83.913,0.06368999928236008],[1742374500000,83.947,83.956,83.893,83.922,0.08323000371456146],[1742374560000,83.906,83.906,83.773,83.795,0.0406000018119812],[1742374620000,83.795,83.795,83.642,83.663,0.02638999931514263],[1742374680000,83.646,83.729,83.615,83.674,0.09008000046014786],[1742374740000,83.689,83.689,83.599,83.624,0.031209999695420265],[1742374800000,83.593,83.625,83.532,83.625,0.07917000353336334],[1742374860000,83.625,83.627,83.576,83.586,0.07917000353336334],[1742374920000,83.583,83.626,83.574,83.616,0.03654000163078308],[1742374980000,83.614,83.737,83.614,83.737,0.03654000163078308],[1742375040000,83.747,83.809,83.732,83.799,0.04668999835848808],[1742375100000,83.793,83.793,83.652,83.667,0.02638999931514263],[1742375160000,83.667,83.712,83.594,83.617,0.05277999863028526],[1742375220000,83.625,83.667,83.593,83.636,0.05683999881148338],[1742375280000,83.659,83.747,83.659,83.712,0.07917000353336334],[1742375340000,83.719,83.749,83.712,83.712,0.0710500031709671],[1742375400000,83.712,83.742,83.673,83.673,0.03654000163078308],[1742375460000,83.676,83.759,83.676,83.736,0.03248000144958496],[1742375520000,83.737,83.737,83.554,83.577,0.06496000289916992],[1742375580000,83.567,83.606,83.534,83.562,0.0507499985396862],[1742375640000,83.563,83.609,83.523,83.556,0.08931999653577805],[1742375700000,83.543,83.585,83.483,83.483,0.08728999644517899],[1742375760000,83.482,83.482,83.453,83.454,0.031209999695420265],[1742375820000,83.454,83.527,83.454,83.527,0.03857000172138214],[1742375880000,83.537,83.542,83.422,83.439,0.07714000344276428],[1742375940000,83.465,83.487,83.432,83.477,0.06699000298976898],[1742376000000,83.474,83.474,83.432,83.442,0.0507499985396862],[1742376060000,83.413,83.429,83.355,83.355,0.043389998376369476],[1742376120000,83.346,83.425,83.335,83.352,0.04871999844908714],[1742376180000,83.352,83.426,83.332,83.406,0.0406000018119812],[1742376240000,83.424,83.526,83.379,83.472,0.08196000009775162],[1742376300000,83.455,83.504,83.432,83.476,0.07308000326156616],[1742376360000,83.453,83.472,83.412,83.433,0.04262999817728996],[1742376420000,83.432,83.487,83.413,83.476,0.039329998195171356],[1742376480000,83.485,83.513,83.456,83.513,0.03248000144958496],[1742376540000,83.547,83.549,83.532,83.532,0.02841999940574169],[1742376600000,83.536,83.609,83.507,83.555,0.04871999844908714],[1742376660000,83.585,83.625,83.555,83.623,0.02638999931514263],[1742376720000,83.649,83.789,83.646,83.775,0.06293000280857086],[1742376780000,83.757,83.769,83.652,83.685,0.07714000344276428],[1742376840000,83.652,83.684,83.633,83.656,0.05480999872088432],[1742376900000,83.672,83.707,83.662,83.662,0.012179999612271786],[1742376960000,83.679,83.703,83.637,83.702,0.0203000009059906],[1742377020000,83.725,83.795,83.725,83.793,0.0710500031709671],[1742377080000,83.813,83.847,83.803,83.826,0.02841999940574169],[1742377140000,83.835,83.846,83.813,83.814,0.02638999931514263],[1742377200000,83.806,83.809,83.756,83.777,0.03044999949634075],[1742377260000,83.779,83.839,83.733,83.754,0.07714000344276428],[1742377320000,83.764,83.782,83.733,83.763,0.05886999890208244],[1742377380000,83.744,83.763,83.739,83.739,0.0101500004529953],[1742377440000,83.732,83.732,83.656,83.667,0.05480999872088432],[1742377500000,83.674,83.686,83.617,83.617,0.04465999826788902],[1742377560000,83.647,83.705,83.633,83.656,0.03248000144958496],[1742377620000,83.662,83.717,83.632,83.632,0.02435999922454357],[1742377680000,83.615,83.714,83.615,83.685,0.031209999695420265],[1742377740000,83.689,83.766,83.672,83.766,0.03044999949634075],[1742377800000,83.753,83.789,83.712,83.729,0.02232999913394451],[1742377860000,83.719,83.742,83.673,83.722,0.08196000009775162],[1742377920000,83.716,83.764,83.696,83.724,0.03654000163078308],[1742377980000,83.716,83.735,83.664,83.664,0.04871999844908714],[1742378040000,83.685,83.739,83.657,83.737,0.03248000144958496],[1742378100000,83.712,83.793,83.712,83.775,0.03654000163078308],[1742378160000,83.755,83.767,83.734,83.766,0.04465999826788902],[1742378220000,83.776,83.806,83.773,83.773,0.012179999612271786],[1742378280000,83.777,83.777,83.732,83.732,0.00812000036239624],[1742378340000,83.752,83.752,83.682,83.723,0.02841999940574169],[1742378400000,83.709,83.709,83.652,83.652,0.03248000144958496],[1742378460000,83.673,83.749,83.667,83.724,0.03248000144958496],[1742378520000,83.745,83.796,83.732,83.775,0.04871999844908714],[1742378580000,83.803,83.875,83.773,83.793,0.04668999835848808],[1742378640000,83.796,83.886,83.796,83.885,0.04871999844908714],[1742378700000,83.857,83.887,83.853,83.876,0.05480999872088432],[1742378760000,83.856,83.856,83.812,83.837,0.02435999922454357],[1742378820000,83.819,83.819,83.734,83.754,0.0575999990105629],[1742378880000,83.785,83.786,83.754,83.764,0.01624000072479248],[1742378940000,83.767,83.785,83.733,83.756,0.03451000154018402],[1742379000000,83.745,83.765,83.692,83.726,0.0710500031709671],[1742379060000,83.716,83.782,83.716,83.769,0.05277999863028526],[1742379120000,83.787,83.787,83.723,83.765,0.03654000163078308],[1742379180000,83.756,83.827,83.754,83.822,0.04871999844908714],[1742379240000,83.815,83.886,83.815,83.866,0.0608999989926815],[1742379300000,83.872,83.942,83.852,83.893,0.04465999826788902],[1742379360000,83.923,83.956,83.852,83.955,0.06902000308036804],[1742379420000,83.934,83.967,83.877,83.877,0.06293000280857086],[1742379480000,83.892,84.123,83.892,84.123,0.07917000353336334],[1742379540000,84.104,84.129,84.072,84.123,0.03654000163078308],[1742379600000,84.093,84.306,84.092,84.306,0.06165999919176102],[1742379660000,84.273,84.444,84.273,84.444,0.05886999890208244],[1742379720000,84.396,84.443,84.396,84.405,0.03654000163078308],[1742379780000,84.412,84.476,84.404,84.466,0.07180999964475632],[1742379840000,84.449,84.467,84.392,84.392,0.08323000371456146],[1742379900000,84.395,84.437,84.374,84.437,0.047449998557567596],[1742379960000,84.416,84.613,84.416,84.504,0.06293000280857086],[1742380020000,84.502,84.529,84.492,84.497,0.02638999931514263],[1742380080000,84.493,84.506,84.435,84.499,0.03451000154018402],[1742380140000,84.509,84.517,84.437,84.439,0.03248000144958496],[1742380200000,84.437,84.449,84.413,84.423,0.02841999940574169],[1742380260000,84.413,84.507,84.374,84.374,0.09946999698877335],[1742380320000,84.387,84.402,84.372,84.376,0.05277999863028526],[1742380380000,84.389,84.389,84.272,84.277,0.07308000326156616],[1742380440000,84.254,84.287,84.254,84.254,0.014209999702870846],[1742380500000,84.254,84.342,84.254,84.319,0.02638999931514263],[1742380560000,84.333,84.417,84.316,84.337,0.03654000163078308],[1742380620000,84.365,84.365,84.292,84.295,0.07917000353336334],[1742380680000,84.317,84.319,84.215,84.225,0.0812000036239624],[1742380740000,84.247,84.256,84.192,84.199,0.06496000289916992],[1742380800000,84.203,84.249,84.176,84.234,0.06293000280857086],[1742380860000,84.212,84.266,84.179,84.206,0.02638999931514263],[1742380920000,84.184,84.227,84.174,84.186,0.04465999826788902],[1742380980000,84.167,84.189,84.153,84.153,0.02435999922454357],[1742381040000,84.189,84.189,84.106,84.107,0.03044999949634075],[1742381100000,84.115,84.153,84.103,84.122,0.041359998285770416],[1742381160000,84.125,84.166,84.112,84.137,0.04668999835848808],[1742381220000,84.147,84.189,84.132,84.169,0.05480999872088432],[1742381280000,84.156,84.185,84.156,84.185,0.012179999612271786],[1742381340000,84.192,84.199,84.133,84.156,0.02638999931514263],[1742381400000,84.175,84.184,84.134,84.134,0.02435999922454357],[1742381460000,84.123,84.169,84.114,84.163,0.05886999890208244],[1742381520000,84.167,84.167,83.959,83.959,0.0507499985396862],[1742381580000,83.985,83.985,83.872,83.903,0.05480999872088432],[1742381640000,83.917,83.929,83.867,83.884,0.01624000072479248],[1742381700000,83.894,83.952,83.875,83.952,0.03857000172138214],[1742381760000,83.956,83.956,83.913,83.916,0.012179999612271786],[1742381820000,83.923,83.946,83.897,83.946,0.0203000009059906],[1742381880000,83.962,83.989,83.954,83.969,0.04465999826788902],[1742381940000,83.959,84.009,83.953,83.974,0.02841999940574169],[1742382000000,84.005,84.025,83.977,84.022,0.01827000081539154],[1742382060000,84.034,84.034,83.965,83.985,0.03044999949634075],[1742382120000,83.953,83.989,83.934,83.989,0.049479998648166656],[1742382180000,83.973,83.973,83.922,83.945,0.02435999922454357],[1742382240000,83.957,84.006,83.933,83.974,0.04668999835848808],[1742382300000,84.002,84.002,83.952,83.952,0.0203000009059906],[1742382360000,83.969,83.983,83.953,83.973,0.0203000009059906],[1742382420000,83.992,84.009,83.973,83.973,0.012179999612271786],[1742382480000,83.972,84.007,83.955,84.007,0.03857000172138214],[1742382540000,83.984,84.009,83.972,83.986,0.025119999423623085],[1742382600000,84.004,84.026,83.985,83.992,0.03248000144958496],[1742382660000,84.017,84.044,83.996,84.013,0.05277999863028526],[1742382720000,84.012,84.049,83.957,84.016,0.05683999881148338],[1742382780000,84.046,84.107,84.032,84.076,0.0406000018119812],[1742382840000,84.097,84.097,84.035,84.052,0.01827000081539154],[1742382900000,84.049,84.087,84.033,84.062,0.043389998376369476],[1742382960000,84.039,84.065,83.996,83.996,0.047449998557567596],[1742383020000,83.993,84.024,83.992,83.995,0.02841999940574169],[1742383080000,83.982,84.015,83.967,83.999,0.05353999882936478],[1742383140000,84.006,84.006,83.892,83.915,0.06293000280857086],[1742383200000,83.905,83.965,83.879,83.935,0.05886999890208244],[1742383260000,83.935,84.009,83.935,84.002,0.03044999949634075],[1742383320000,83.962,83.982,83.925,83.952,0.03044999949634075],[1742383380000,83.946,83.987,83.913,83.952,0.09540999680757523],[1742383440000,83.965,83.997,83.953,83.994,0.03044999949634075],[1742383500000,84.016,84.029,83.993,84.029,0.03248000144958496],[1742383560000,84.043,84.049,84.023,84.035,0.0203000009059906],[1742383620000,84.025,84.047,84.005,84.014,0.03044999949634075],[1742383680000,84.006,84.022,83.915,83.943,0.05277999863028526],[1742383740000,83.913,83.937,83.913,83.937,0.006089999806135893],[1742383800000,83.924,83.924,83.914,83.914,0.0101500004529953],[1742383860000,83.885,83.925,83.875,83.899,0.02435999922454357],[1742383920000,83.905,83.909,83.873,83.905,0.03654000163078308],[1742383980000,83.925,83.925,83.892,83.899,0.02232999913394451],[1742384040000,83.887,83.929,83.875,83.895,0.03857000172138214],[1742384100000,83.926,83.959,83.897,83.932,0.05480999872088432],[1742384160000,83.945,83.966,83.934,83.946,0.02435999922454357],[1742384220000,83.953,83.963,83.915,83.955,0.04465999826788902],[1742384280000,83.957,83.957,83.864,83.864,0.02435999922454357],[1742384340000,83.857,83.907,83.855,83.907,0.02841999940574169],[1742384400000,83.873,83.887,83.777,83.787,0.05683999881148338],[1742384460000,83.804,83.845,83.759,83.814,0.06496000289916992],[1742384520000,83.813,83.889,83.812,83.884,0.03248000144958496],[1742384580000,83.866,83.894,83.852,83.886,0.047449998557567596],[1742384640000,83.887,83.889,83.837,83.889,0.03044999949634075],[1742384700000,83.857,83.887,83.832,83.837,0.04871999844908714],[1742384760000,83.846,83.846,83.773,83.812,0.04465999826788902],[1742384820000,83.842,83.842,83.812,83.812,0.012179999612271786],[1742384880000,83.836,83.836,83.756,83.773,0.02435999922454357],[1742384940000,83.782,83.804,83.777,83.783,0.0101500004529953],[1742385000000,83.783,83.804,83.754,83.786,0.02841999940574169],[1742385060000,83.766,83.767,83.676,83.676,0.0710500031709671],[1742385120000,83.686,83.696,83.674,83.696,0.0101500004529953],[1742385180000,83.729,83.747,83.722,83.736,0.01827000081539154],[1742385240000,83.736,83.736,83.736,83.736,0.00203000009059906],[1742385300000,83.736,83.764,83.736,83.757,0.00812000036239624],[1742385360000,83.747,83.747,83.286,83.449,0.12053000181913376],[1742385420000,83.457,83.507,83.334,83.466,0.11976999789476395],[1742385480000,83.465,83.566,83.457,83.527,0.0710500031709671],[1742385540000,83.535,83.569,83.507,83.547,0.041359998285770416],[1742385720000,83.505,83.505,83.353,83.444,0.05683999881148338],[1742385780000,83.442,83.447,83.293,83.346,0.06293000280857086],[1742385840000,83.323,83.324,83.225,83.252,0.05480999872088432],[1742385900000,83.234,83.369,83.234,83.327,0.04465999826788902],[1742385960000,83.307,83.327,83.275,83.302,0.0507499985396862],[1742386020000,83.277,83.277,83.093,83.107,0.04262999817728996],[1742386080000,83.083,83.155,83.072,83.109,0.0608999989926815],[1742386140000,83.116,83.166,83.077,83.135,0.0608999989926815],[1742386200000,83.143,83.209,83.143,83.167,0.03451000154018402],[1742386260000,83.153,83.165,83.072,83.117,0.08931999653577805],[1742386320000,83.112,83.112,83.073,83.109,0.02232999913394451],[1742386380000,83.094,83.147,83.094,83.113,0.05480999872088432],[1742386440000,83.139,83.154,83.083,83.083,0.05683999881148338],[1742386500000,83.082,83.129,83.072,83.093,0.04668999835848808],[1742386560000,83.099,83.166,83.092,83.159,0.039329998195171356],[1742386620000,83.146,83.166,83.112,83.117,0.02841999940574169],[1742386680000,83.119,83.119,82.994,83.026,0.06496000289916992],[1742386740000,83.045,83.167,83.014,83.162,0.05150999873876572],[1742386800000,83.164,83.175,83.093,83.116,0.03654000163078308],[1742386860000,83.129,83.147,83.112,83.135,0.03654000163078308],[1742386920000,83.116,83.143,83.115,83.119,0.0203000009059906],[1742386980000,83.123,83.149,83.094,83.129,0.02435999922454357],[1742387040000,83.124,83.153,83.099,83.139,0.0203000009059906],[1742387100000,83.142,83.209,83.093,83.172,0.03044999949634075],[1742387160000,83.194,83.229,83.172,83.173,0.0507499985396862],[1742387220000,83.167,83.176,83.116,83.116,0.03451000154018402],[1742387280000,83.145,83.149,83.072,83.072,0.09743999689817429],[1742387340000,83.094,83.109,83.073,83.097,0.09540999680757523],[1742387400000,83.125,83.126,83.076,83.105,0.06293000280857086],[1742387460000,83.124,83.124,83.076,83.095,0.03248000144958496],[1742387520000,83.096,83.096,83.047,83.047,0.01827000081539154],[1742387580000,83.035,83.169,83.035,83.123,0.05277999863028526],[1742387640000,83.137,83.184,83.132,83.146,0.0203000009059906],[1742387700000,83.143,83.177,83.119,83.136,0.04465999826788902],[1742387760000,83.144,83.144,83.119,83.124,0.01624000072479248],[1742387820000,83.119,83.119,83.053,83.083,0.05480999872088432],[1742387880000,83.095,83.095,83.033,83.035,0.05277999863028526],[1742387940000,83.033,83.044,83.013,83.013,0.03044999949634075],[1742388000000,83.037,83.042,82.972,82.974,0.05277999863028526],[1742388060000,82.999,82.999,82.924,82.949,0.02841999940574169],[1742388120000,82.939,82.985,82.874,82.876,0.1014999970793724],[1742388180000,82.864,82.909,82.814,82.909,0.06293000280857086],[1742388240000,82.927,82.927,82.866,82.904,0.0608999989926815],[1742388300000,82.902,82.925,82.876,82.916,0.03451000154018402],[1742388360000,82.916,82.943,82.884,82.897,0.02232999913394451],[1742388420000,82.874,82.927,82.859,82.882,0.0406000018119812],[1742388480000,82.856,82.946,82.856,82.916,0.04465999826788902],[1742388540000,82.899,82.915,82.836,82.869,0.05277999863028526],[1742388600000,82.842,82.887,82.793,82.793,0.05480999872088432],[1742388660000,82.799,82.826,82.792,82.804,0.03654000163078308],[1742388720000,82.805,82.805,82.653,82.679,0.04465999826788902],[1742388780000,82.682,82.729,82.662,82.693,0.04465999826788902],[1742388840000,82.722,82.722,82.652,82.657,0.04871999844908714],[1742388900000,82.707,82.726,82.575,82.596,0.05683999881148338],[1742388960000,82.592,82.592,82.487,82.543,0.05683999881148338],[1742389020000,82.549,82.569,82.499,82.499,0.0406000018119812],[1742389080000,82.526,82.587,82.492,82.542,0.05886999890208244],[1742389140000,82.516,82.547,82.506,82.506,0.0203000009059906],[1742389200000,82.529,82.529,82.405,82.405,0.02232999913394451],[1742389260000,82.395,82.404,82.292,82.314,0.04871999844908714],[1742389320000,82.295,82.364,82.257,82.257,0.0507499985396862],[1742389380000,82.289,82.307,82.219,82.283,0.04262999817728996],[1742389440000,82.212,82.212,82.029,82.053,0.09540999680757523],[1742389500000,82.026,82.149,82.015,82.117,0.045419998466968536],[1742389560000,82.143,82.143,81.982,81.989,0.03654000163078308],[1742389620000,81.995,82.066,81.975,82.035,0.0710500031709671],[1742389680000,82.086,82.086,81.943,81.984,0.05962999910116196],[1742389740000,81.977,81.987,81.865,81.894,0.06293000280857086],[1742389800000,81.883,82.024,81.873,81.992,0.07511000335216522],[1742389860000,82.019,82.069,82.006,82.014,0.07917000353336334],[1742389920000,82.019,82.056,81.934,82.049,0.05480999872088432],[1742389980000,82.015,82.036,81.885,81.886,0.03451000154018402],[1742390040000,81.862,81.869,81.703,81.725,0.06293000280857086],[1742390100000,81.763,81.833,81.722,81.736,0.07511000335216522],[1742390160000,81.753,81.827,81.713,81.827,0.0812000036239624],[1742390220000,81.792,81.829,81.713,81.797,0.07714000344276428],[1742390280000,81.824,81.824,81.762,81.765,0.06902000308036804],[1742390340000,81.774,81.844,81.734,81.775,0.06496000289916992],[1742390400000,81.775,81.886,81.699,81.886,0.0812000036239624],[1742390460000,81.904,82.046,81.896,81.987,0.07917000353336334],[1742390520000,81.976,81.989,81.895,81.963,0.05683999881148338],[1742390580000,81.953,82.007,81.892,81.929,0.07511000335216522],[1742390640000,81.942,81.942,81.843,81.866,0.04668999835848808],[1742390700000,81.812,81.839,81.735,81.735,0.0608999989926815],[1742390760000,81.722,81.809,81.672,81.775,0.07917000353336334],[1742390820000,81.804,81.809,81.739,81.785,0.0677499994635582],[1742390880000,81.774,81.919,81.774,81.919,0.07308000326156616],[1742390940000,81.919,82.029,81.913,82.025,0.05683999881148338],[1742391000000,82.032,82.032,81.896,81.953,0.08525999635457993],[1742391060000,81.944,81.969,81.856,81.864,0.06293000280857086],[1742391120000,81.852,81.976,81.795,81.959,0.0913499966263771],[1742391180000,81.932,82.012,81.912,82.002,0.06699000298976898],[1742391240000,82.023,82.045,81.953,81.996,0.08525999635457993],[1742391300000,81.979,82.049,81.975,81.995,0.08931999653577805],[1742391360000,82.025,82.027,81.917,81.992,0.0608999989926815],[1742391420000,81.982,82.043,81.952,81.985,0.05683999881148338],[1742391480000,82.009,82.025,81.939,81.983,0.06293000280857086],[1742391540000,81.975,81.987,81.904,81.936,0.0507499985396862],[1742391600000,81.954,81.969,81.886,81.942,0.0778999999165535],[1742391660000,81.932,81.966,81.912,81.915,0.05277999863028526],[1742391720000,81.916,81.944,81.892,81.896,0.0203000009059906],[1742391780000,81.915,81.964,81.849,81.905,0.09337999671697617],[1742391840000,81.877,81.927,81.792,81.796,0.05683999881148338],[1742391900000,81.796,81.884,81.772,81.785,0.07714000344276428],[1742391960000,81.775,81.797,81.672,81.674,0.10023000091314316],[1742392020000,81.675,81.845,81.675,81.715,0.1116499975323677],[1742392080000,81.733,81.785,81.705,81.766,0.07511000335216522],[1742392140000,81.754,81.803,81.739,81.767,0.0710500031709671],[1742392200000,81.769,81.826,81.757,81.806,0.07180999964475632],[1742392260000,81.792,81.796,81.682,81.719,0.06496000289916992],[1742392320000,81.726,81.786,81.714,81.757,0.04668999835848808],[1742392380000,81.783,81.807,81.712,81.736,0.07917000353336334],[1742392440000,81.716,81.929,81.716,81.813,0.0913499966263771],[1742392500000,81.833,81.886,81.832,81.856,0.10555999726057053],[1742392560000,81.872,81.909,81.855,81.894,0.06293000280857086],[1742392620000,81.873,81.935,81.873,81.919,0.05886999890208244],[1742392680000,81.896,81.966,81.896,81.915,0.03044999949634075],[1742392740000,81.932,81.932,81.856,81.889,0.04262999817728996],[1742392800000,81.874,82.177,81.874,82.156,0.04668999835848808],[1742392860000,82.153,82.219,82.143,82.193,0.02841999940574169],[1742392920000,82.173,82.209,82.132,82.133,0.0406000018119812],[1742392980000,82.183,82.183,82.092,82.097,0.05480999872088432],[1742393040000,82.124,82.145,82.092,82.115,0.07308000326156616],[1742393100000,82.113,82.185,82.093,82.152,0.06699000298976898],[1742393160000,82.167,82.194,82.143,82.167,0.03451000154018402],[1742393220000,82.162,82.329,82.154,82.297,0.09540999680757523],[1742393280000,82.307,82.382,82.299,82.369,0.06699000298976898],[1742393340000,82.382,82.486,82.372,82.472,0.06496000289916992],[1742393400000,82.463,82.463,82.373,82.387,0.06496000289916992],[1742393460000,82.399,82.399,82.346,82.357,0.05886999890208244],[1742393520000,82.342,82.386,82.334,82.353,0.03857000172138214],[1742393580000,82.389,82.389,82.294,82.317,0.08931999653577805],[1742393640000,82.306,82.329,82.273,82.306,0.05683999881148338],[1742393700000,82.302,82.307,82.272,82.303,0.05277999863028526],[1742393760000,82.293,82.349,82.273,82.317,0.05886999890208244],[1742393820000,82.313,82.347,82.236,82.252,0.0406000018119812],[1742393880000,82.234,82.265,82.192,82.214,0.04871999844908714],[1742393940000,82.193,82.303,82.193,82.279,0.04668999835848808],[1742394000000,82.257,82.285,82.215,82.255,0.04262999817728996],[1742394060000,82.259,82.265,82.212,82.244,0.0608999989926815],[1742394120000,82.264,82.367,82.264,82.367,0.04668999835848808],[1742394180000,82.334,82.363,82.319,82.345,0.031209999695420265],[1742394240000,82.345,82.404,82.312,82.404,0.0406000018119812],[1742394300000,82.376,82.389,82.352,82.354,0.05886999890208244],[1742394360000,82.382,82.382,82.292,82.312,0.05150999873876572],[1742394420000,82.312,82.329,82.274,82.303,0.0203000009059906],[1742394480000,82.304,82.344,82.272,82.279,0.0608999989926815],[1742394540000,82.305,82.349,82.292,82.306,0.04262999817728996],[1742394600000,82.314,82.446,82.314,82.407,0.06902000308036804],[1742394660000,82.419,82.486,82.402,82.435,0.0507499985396862],[1742394720000,82.445,82.553,82.435,82.553,0.08323000371456146],[1742394780000,82.544,82.589,82.532,82.554,0.0913499966263771],[1742394840000,82.575,82.584,82.535,82.535,0.0203000009059906],[1742394900000,82.546,82.579,82.535,82.554,0.02638999931514263],[1742394960000,82.552,82.689,82.552,82.683,0.04871999844908714],[1742395020000,82.707,82.707,82.594,82.595,0.02435999922454357],[1742395080000,82.584,82.606,82.545,82.554,0.03857000172138214],[1742395140000,82.557,82.582,82.533,82.563,0.04465999826788902],[1742395200000,82.577,82.629,82.575,82.592,0.05480999872088432],[1742395260000,82.616,82.666,82.603,82.633,0.049479998648166656],[1742395320000,82.613,82.647,82.603,82.639,0.07180999964475632],[1742395380000,82.663,82.667,82.593,82.667,0.04262999817728996],[1742395440000,82.667,82.667,82.592,82.662,0.06496000289916992],[1742395500000,82.666,82.749,82.666,82.745,0.03044999949634075],[1742395560000,82.734,82.734,82.694,82.712,0.045419998466968536],[1742395620000,82.715,82.747,82.692,82.733,0.0406000018119812],[1742395680000,82.729,82.767,82.676,82.722,0.06496000289916992],[1742395740000,82.737,82.737,82.595,82.605,0.04465999826788902],[1742395800000,82.624,82.684,82.566,82.673,0.0710500031709671],[1742395860000,82.662,82.686,82.635,82.677,0.04465999826788902],[1742395920000,82.662,82.684,82.637,82.666,0.03451000154018402],[1742395980000,82.655,82.729,82.632,82.692,0.05277999863028526],[1742396040000,82.692,82.723,82.674,82.674,0.03857000172138214],[1742396100000,82.674,82.685,82.655,82.662,0.012179999612271786],[1742396160000,82.685,82.709,82.659,82.686,0.02435999922454357],[1742396220000,82.672,82.705,82.633,82.682,0.0406000018119812],[1742396280000,82.702,82.702,82.635,82.686,0.06165999919176102],[1742396340000,82.663,82.675,82.574,82.579,0.04465999826788902],[1742396400000,82.589,82.705,82.574,82.653,0.07511000335216522],[1742396460000,82.665,82.722,82.633,82.722,0.0507499985396862],[1742396520000,82.727,82.766,82.724,82.766,0.02841999940574169],[1742396580000,82.732,82.735,82.654,82.654,0.02232999913394451],[1742396640000,82.666,82.666,82.546,82.546,0.0406000018119812],[1742396700000,82.516,82.569,82.512,82.536,0.05683999881148338],[1742396760000,82.555,83.104,82.532,82.872,0.07917000353336334],[1742396820000,82.886,82.934,82.819,82.862,0.06699000298976898],[1742396880000,82.909,82.922,82.812,82.922,0.04262999817728996],[1742396940000,82.932,82.942,82.887,82.919,0.03248000144958496],[1742397000000,82.934,83.092,82.899,83.092,0.07714000344276428],[1742397060000,83.074,83.096,83.034,83.063,0.11241000145673752],[1742397120000,83.064,83.064,82.994,82.996,0.03654000163078308],[1742397180000,82.982,83.082,82.976,83.059,0.0406000018119812],[1742397240000,83.034,83.119,82.996,83.066,0.0406000018119812],[1742397300000,83.085,83.085,82.997,83.036,0.07511000335216522],[1742397360000,83.066,83.113,83.053,83.094,0.06293000280857086],[1742397420000,83.095,83.106,83.012,83.063,0.07308000326156616],[1742397480000,83.066,83.066,82.979,82.995,0.05480999872088432],[1742397540000,82.997,83.006,82.936,82.987,0.0203000009059906],[1742397600000,83.002,83.014,82.953,82.977,0.04871999844908714],[1742397660000,82.992,82.996,82.934,82.969,0.03451000154018402],[1742397720000,82.946,82.986,82.899,82.986,0.03857000172138214],[1742397780000,82.963,82.987,82.892,82.892,0.033240001648664474],[1742397840000,82.894,82.927,82.894,82.896,0.025119999423623085],[1742397900000,82.905,82.939,82.892,82.912,0.05480999872088432],[1742397960000,82.919,82.926,82.812,82.816,0.0507499985396862],[1742398020000,82.815,82.845,82.793,82.819,0.03654000163078308],[1742398080000,82.805,82.806,82.752,82.802,0.03654000163078308],[1742398140000,82.776,82.832,82.776,82.822,0.02232999913394451],[1742398200000,82.815,82.866,82.812,82.823,0.043389998376369476],[1742398260000,82.826,82.829,82.813,82.826,0.012179999612271786],[1742398320000,82.835,82.886,82.815,82.872,0.0203000009059906],[1742398380000,82.906,83.016,82.906,83.016,0.03248000144958496],[1742398440000,82.996,82.996,82.942,82.942,0.02435999922454357],[1742398500000,82.944,82.944,82.876,82.906,0.033240001648664474],[1742398560000,82.883,82.907,82.872,82.882,0.049479998648166656],[1742398620000,82.902,82.934,82.897,82.919,0.02638999931514263],[1742398680000,82.926,83.066,82.923,83.066,0.05480999872088432],[1742398740000,83.045,83.045,82.983,82.983,0.05480999872088432],[1742398800000,82.986,83.009,82.967,82.967,0.0203000009059906],[1742398860000,82.987,82.987,82.945,82.945,0.02435999922454357],[1742398920000,82.962,82.986,82.937,82.963,0.02841999940574169],[1742398980000,82.979,83.042,82.952,83.015,0.03451000154018402],[1742399040000,83.039,83.039,82.994,83.026,0.045419998466968536],[1742399100000,83.032,83.084,83.032,83.084,0.01624000072479248],[1742399160000,83.069,83.079,82.993,82.993,0.03857000172138214],[1742399220000,82.976,82.976,82.932,82.939,0.04668999835848808],[1742399280000,82.936,82.986,82.929,82.984,0.0507499985396862],[1742399340000,82.963,83.105,82.963,83.077,0.05277999863028526],[1742399400000,83.097,83.125,83.077,83.109,0.04465999826788902],[1742399460000,83.124,83.144,83.113,83.125,0.0101500004529953],[1742399520000,83.125,83.165,83.112,83.129,0.04465999826788902],[1742399580000,83.122,83.137,83.053,83.053,0.03248000144958496],[1742399640000,83.053,83.065,83.013,83.013,0.03857000172138214],[1742399700000,83.046,83.053,83.012,83.053,0.03654000163078308],[1742399760000,83.056,83.077,83.013,83.013,0.02841999940574169],[1742399820000,83.032,83.105,83.032,83.063,0.04262999817728996],[1742399880000,83.055,83.055,82.995,83.017,0.02638999931514263],[1742399940000,83.025,83.025,82.979,82.985,0.02435999922454357],[1742400000000,82.995,83.005,82.913,82.934,0.03451000154018402],[1742400060000,82.925,82.945,82.843,82.884,0.05556999891996384],[1742400120000,82.889,82.904,82.873,82.904,0.012179999612271786],[1742400180000,82.892,82.909,82.826,82.826,0.0203000009059906],[1742400240000,82.796,82.824,82.773,82.774,0.02841999940574169],[1742400300000,82.773,82.823,82.773,82.823,0.0203000009059906],[1742400360000,82.842,82.842,82.776,82.795,0.03654000163078308],[1742400420000,82.806,82.946,82.793,82.913,0.02638999931514263],[1742400480000,82.929,82.929,82.872,82.872,0.01827000081539154],[1742400540000,82.876,82.889,82.852,82.865,0.0406000018119812],[1742400600000,82.884,82.887,82.833,82.837,0.0608999989926815],[1742400660000,82.849,82.859,82.803,82.827,0.02638999931514263],[1742400720000,82.803,82.832,82.773,82.787,0.03654000163078308],[1742400780000,82.756,82.799,82.753,82.782,0.0608999989926815],[1742400840000,82.787,82.829,82.752,82.795,0.05683999881148338],[1742400900000,82.822,82.845,82.787,82.845,0.04262999817728996],[1742400960000,82.837,82.883,82.819,82.883,0.04871999844908714],[1742401020000,82.904,82.923,82.899,82.899,0.0203000009059906],[1742401080000,82.889,82.889,82.839,82.857,0.0203000009059906],[1742401140000,82.842,82.905,82.842,82.902,0.02638999931514263],[1742401200000,82.875,82.925,82.854,82.896,0.05277999863028526],[1742401260000,82.904,82.907,82.872,82.907,0.03248000144958496],[1742401320000,82.909,82.927,82.872,82.903,0.03248000144958496],[1742401380000,82.905,82.925,82.874,82.895,0.04871999844908714],[1742401440000,82.904,82.907,82.873,82.907,0.02232999913394451],[1742401500000,82.882,82.919,82.872,82.873,0.0608999989926815],[1742401560000,82.889,82.909,82.872,82.877,0.04262999817728996],[1742401620000,82.886,82.907,82.852,82.873,0.05277999863028526],[1742401680000,82.857,82.894,82.853,82.894,0.03654000163078308],[1742401740000,82.897,82.919,82.857,82.879,0.09083999693393707]]