[[1742371200000,82.599,82.599,82.215,82.295,0.5400000214576721],[1742371260000,82.315,82.715,82.315,82.715,0.36000001430511475],[1742371320000,82.695,82.819,82.694,82.735,0.2639999985694885],[1742371380000,82.712,82.779,82.673,82.753,0.23999999463558197],[1742371440000,82.773,82.773,82.639,82.655,0.15600000321865082],[1742371500000,82.674,82.694,82.534,82.534,0.31929999589920044],[1742371560000,82.513,82.535,82.393,82.457,0.4343999922275543],[1742371620000,82.435,82.476,82.435,82.475,0.1809999942779541],[1742371680000,82.497,82.499,82.412,82.455,0.32594001293182373],[1742371740000,82.479,82.499,82.435,82.476,0.3077000081539154],[1742371800000,82.497,82.497,82.415,82.433,0.2533999979496002],[1742371860000,82.415,82.439,82.315,82.375,0.1448259949684143],[1742371920000,82.397,82.412,82.339,82.353,0.23532600700855255],[1742371980000,82.374,82.436,82.374,82.436,0.28962600231170654],[1742372040000,82.396,82.459,82.396,82.435,0.1809999942779541],[1742372100000,82.454,82.456,82.312,82.415,0.39820000529289246],[1742372160000,82.414,82.414,82.355,82.359,0.1448259949684143],[1742372220000,82.377,82.439,82.377,82.417,0.21719999611377716],[1742372280000,82.413,82.432,82.373,82.432,0.3077000081539154],[1742372400000,82.376,82.376,82.316,82.357,0.19910000264644623],[1742372460000,82.355,82.359,82.352,82.359,0.21719999611377716],[1742372520000,82.353,82.353,82.297,82.339,0.10859999805688858],[1742372580000,82.339,82.353,82.293,82.353,0.18116599321365356],[1742372640000,82.374,82.532,82.372,82.497,0.39820000529289246],[1742372700000,82.496,82.514,82.492,82.514,0.27149999141693115],[1742372760000,82.535,82.599,82.532,82.596,0.19910000264644623],[1742372820000,82.614,82.637,82.594,82.633,0.19910000264644623],[1742372880000,82.659,82.716,82.659,82.716,0.07240000367164612],[1742372940000,82.733,82.759,82.674,82.757,0.34389999508857727],[1742373000000,82.772,82.819,82.772,82.819,0.23532600700855255],[1742373060000,82.793,82.817,82.753,82.772,0.4343999922275543],[1742373120000,82.756,82.797,82.754,82.797,0.12672600150108337],[1742373180000,82.812,82.897,82.772,82.897,0.380266010761261],[1742373240000,82.879,82.899,82.834,82.834,0.2353000044822693],[1742373300000,82.855,82.939,82.855,82.934,0.7239999771118164],[1742373360000,82.932,82.979,82.919,82.972,0.2533999979496002],[1742373420000,82.957,82.957,82.877,82.915,0.32580000162124634],[1742373480000,82.872,82.876,82.816,82.852,0.21719999611377716],[1742373540000,82.876,82.876,82.835,82.874,0.16303999722003937],[1742373600000,82.872,82.877,82.853,82.876,0.2534259855747223],[1742373660000,82.875,82.879,82.875,82.879,0.07240000367164612],[1742373720000,82.873,82.897,82.833,82.897,0.10859999805688858],[1742373780000,82.859,82.877,82.852,82.857,0.1809999942779541],[1742373840000,82.859,82.859,82.812,82.833,0.21719999611377716],[1742373900000,82.815,82.819,82.755,82.819,0.19910000264644623],[1742373960000,82.793,82.814,82.793,82.814,0.07240000367164612],[1742374020000,82.795,82.854,82.792,82.854,0.2533999979496002],[1742374140000,82.875,82.899,82.875,82.899,0.03620000183582306],[1742374200000,82.919,82.939,82.895,82.939,0.10862600058317184],[1742374260000,82.914,82.915,82.895,82.895,0.07240000367164612],[1742374320000,82.874,82.874,82.832,82.834,0.07240000367164612],[1742374380000,82.837,82.837,82.776,82.833,0.16290000081062317],[1742374440000,82.813,82.915,82.813,82.915,0.1266999989748001],[1742374500000,82.917,82.954,82.912,82.954,0.14480000734329224],[1742374560000,82.955,82.955,82.912,82.913,0.34389999508857727],[1742374620000,82.913,82.939,82.913,82.936,0.2353000044822693],[1742374680000,82.932,82.936,82.932,82.936,0.14480000734329224],[1742374740000,82.955,82.977,82.934,82.935,0.09049999713897705],[1742374800000,82.936,82.937,82.912,82.936,0.2533999979496002],[1742374860000,82.957,83.059,82.952,82.952,0.36216598749160767],[1742374920000,82.956,82.956,82.954,82.954,0.03620000183582306],[1742374980000,82.975,82.975,82.975,82.975,0.01810000091791153],[1742375040000,82.979,82.999,82.973,82.974,0.10862600058317184],[1742375100000,82.976,82.979,82.952,82.954,0.19910000264644623],[1742375160000,82.972,82.999,82.972,82.997,0.16290000081062317],[1742375220000,82.973,82.973,82.932,82.954,0.34392601251602173],[1742375340000,82.935,82.939,82.934,82.934,0.09049999713897705],[1742375400000,82.919,82.919,82.897,82.897,0.09049999713897705],[1742375460000,82.912,82.916,82.892,82.913,0.1266999989748001],[1742375520000,82.913,82.913,82.832,82.852,0.16290000081062317],[1742375580000,82.834,82.853,82.832,82.835,0.27149999141693115],[1742375640000,82.835,82.835,82.773,82.793,0.21719999611377716],[1742375700000,82.779,82.832,82.779,82.832,0.07240000367164612],[1742375760000,82.855,82.855,82.855,82.855,0.01810000091791153],[1742375880000,82.877,82.894,82.794,82.795,0.39820000529289246],[1742375940000,82.773,82.773,82.732,82.732,0.05429999902844429],[1742376000000,82.732,82.759,82.732,82.753,0.2533999979496002],[1742376060000,82.756,82.796,82.753,82.796,0.2896000146865845],[1742376120000,82.792,82.792,82.775,82.775,0.03620000183582306],[1742376180000,82.752,82.759,82.713,82.713,0.16290000081062317],[1742376240000,82.737,82.774,82.719,82.753,0.3801000118255615],[1742376300000,82.777,82.777,82.759,82.759,0.03620000183582306],[1742376360000,82.755,82.774,82.755,82.774,0.03620000183582306],[1742376420000,82.752,82.799,82.752,82.799,0.07240000367164612],[1742376480000,82.815,82.815,82.772,82.774,0.34392601251602173],[1742376540000,82.793,82.797,82.733,82.733,0.21719999611377716],[1742376600000,82.735,82.836,82.732,82.832,0.3801000118255615],[1742376660000,82.835,82.875,82.832,82.875,0.27149999141693115],[1742376720000,82.874,82.919,82.872,82.913,0.5068259835243225],[1742376780000,82.912,82.913,82.912,82.913,0.05429999902844429],[1742376840000,82.916,82.939,82.912,82.914,0.2896000146865845],[1742376900000,82.919,82.932,82.917,82.932,0.05429999902844429],[1742376960000,82.934,82.934,82.913,82.914,0.27149999141693115],[1742377020000,82.933,82.992,82.933,82.974,0.14480000734329224],[1742377080000,82.975,82.979,82.972,82.976,0.4343999922275543],[1742377140000,82.959,83.014,82.955,83.014,0.10859999805688858],[1742377200000,82.999,83.039,82.999,83.034,0.2533999979496002],[1742377260000,83.034,83.039,83.012,83.017,0.3801000118255615],[1742377320000,83.016,83.057,83.014,83.039,0.2715260088443756],[1742377380000,83.033,83.076,83.033,83.059,0.16290000081062317],[1742377440000,83.053,83.074,83.053,83.053,0.05429999902844429],[1742377500000,83.059,83.059,83.012,83.013,0.21734000742435455],[1742377560000,83.013,83.057,83.013,83.037,0.1991260051727295],[1742377620000,83.033,83.059,83.033,83.036,0.10859999805688858],[1742377680000,83.033,83.039,83.032,83.036,0.09049999713897705],[1742377740000,83.032,83.059,83.032,83.056,0.18105299770832062],[1742377800000,83.033,83.055,83.033,83.039,0.07240000367164612],[1742377860000,83.012,83.019,82.973,82.974,0.19910000264644623],[1742377920000,82.995,82.999,82.953,82.955,0.16290000081062317],[1742377980000,82.953,82.953,82.893,82.893,0.09064000099897385],[1742378040000,82.874,82.877,82.874,82.877,0.03620000183582306],[1742378160000,82.853,82.876,82.853,82.876,0.10859999805688858],[1742378220000,82.876,82.935,82.875,82.935,0.3077259957790375],[1742378280000,82.937,82.955,82.932,82.934,0.27149999141693115],[1742378340000,82.934,82.939,82.932,82.934,0.2353000044822693],[1742378460000,82.953,82.957,82.934,82.936,0.10862600058317184],[1742378520000,82.956,83.037,82.956,83.037,0.1809999942779541],[1742378580000,83.052,83.072,83.034,83.037,0.19910000264644623],[1742378640000,83.059,83.059,83.033,83.034,0.14480000734329224],[1742378700000,83.012,83.096,83.012,83.096,0.16290000081062317],[1742378760000,83.099,83.117,83.094,83.117,0.09049999713897705],[1742378820000,83.116,83.134,83.092,83.116,0.16290000081062317],[1742379000000,83.094,83.094,83.054,83.059,0.19910000264644623],[1742379060000,83.073,83.073,83.073,83.073,0.01810000091791153],[1742379120000,83.055,83.055,83.055,83.055,0.01810000091791153],[1742379240000,83.053,83.053,83.053,83.053,0.01810000091791153],[1742379300000,83.033,83.056,83.033,83.056,0.07240000367164612],[1742379600000,83.055,83.055,83.055,83.055,0.01810000091791153],[1742379720000,83.032,83.032,83.032,83.032,0.01810000091791153],[1742379780000,83.052,83.079,83.052,83.053,0.10862600058317184],[1742379840000,83.059,83.059,82.999,82.999,0.07240000367164612],[1742379900000,82.994,82.994,82.993,82.993,0.03620000183582306],[1742379960000,82.995,82.995,82.973,82.973,0.03620000183582306],[1742380080000,82.976,82.976,82.953,82.953,0.03620000183582306],[1742380140000,82.957,82.974,82.957,82.974,0.03620000183582306],[1742380200000,82.957,82.973,82.952,82.973,0.09049999713897705],[1742380320000,82.992,82.995,82.954,82.954,0.09049999713897705],[1742380380000,82.935,82.996,82.913,82.973,0.1809999942779541],[1742380440000,82.979,82.979,82.979,82.979,0.01810000091791153],[1742380500000,82.975,82.999,82.975,82.994,0.14480000734329224],[1742380560000,82.979,82.979,82.979,82.979,0.01810000091791153],[1742380680000,82.956,82.956,82.933,82.936,0.14480000734329224],[1742380740000,82.937,82.937,82.892,82.896,0.3619999885559082],[1742380800000,82.917,82.917,82.917,82.917,0.01810000091791153],[1742380860000,82.914,82.919,82.912,82.912,0.14480000734329224],[1742380920000,82.912,82.919,82.872,82.874,0.19910000264644623],[1742380980000,82.876,82.879,82.814,82.814,0.2353000044822693],[1742381040000,82.815,82.815,82.776,82.776,0.07240000367164612],[1742381100000,82.794,82.855,82.794,82.853,0.10859999805688858],[1742381160000,82.832,82.832,82.753,82.773,0.10874000191688538],[1742381220000,82.756,82.797,82.755,82.777,0.09049999713897705],[1742381280000,82.756,82.756,82.756,82.756,0.01810000091791153],[1742381340000,82.775,82.779,82.752,82.754,0.21719999611377716],[1742381400000,82.757,82.774,82.753,82.753,0.07240000367164612],[1742381460000,82.772,82.796,82.772,82.775,0.10859999805688858],[1742381520000,82.759,82.773,82.752,82.752,0.05429999902844429],[1742381580000,82.759,82.759,82.715,82.733,0.09049999713897705],[1742381640000,82.714,82.714,82.714,82.714,0.01810000091791153],[1742381700000,82.692,82.774,82.692,82.756,0.2896000146865845],[1742381760000,82.776,82.777,82.756,82.756,0.054326001554727554],[1742381820000,82.732,82.735,82.713,82.735,0.1266999989748001],[1742381880000,82.717,82.755,82.713,82.753,0.14480000734329224],[1742381940000,82.753,82.772,82.752,82.752,0.05429999902844429],[1742382060000,82.759,82.819,82.753,82.813,0.21719999611377716],[1742382120000,82.817,82.856,82.813,82.837,0.19910000264644623],[1742382180000,82.832,82.854,82.832,82.854,0.03620000183582306],[1742382240000,82.876,82.876,82.839,82.859,0.07240000367164612],[1742382300000,82.839,82.859,82.834,82.854,0.14480000734329224],[1742382360000,82.873,82.876,82.873,82.876,0.03620000183582306],[1742382420000,82.896,82.896,82.877,82.877,0.03620000183582306],[1742382480000,82.872,82.872,82.813,82.837,0.14480000734329224],[1742382540000,82.817,82.817,82.817,82.817,0.01810000091791153],[1742382600000,82.837,82.896,82.837,82.873,0.09052599966526031],[1742382660000,82.892,82.892,82.892,82.892,0.01810000091791153],[1742382720000,82.892,82.896,82.892,82.894,0.05429999902844429],[1742382780000,82.894,82.894,82.892,82.892,0.05429999902844429],[1742382840000,82.912,82.912,82.912,82.912,0.01810000091791153],[1742382960000,82.915,82.935,82.912,82.912,0.09049999713897705],[1742383020000,82.912,82.916,82.912,82.916,0.05429999902844429],[1742383080000,82.899,82.899,82.894,82.894,0.03620000183582306],[1742383140000,82.913,82.935,82.913,82.935,0.03620000183582306],[1742383260000,82.932,82.932,82.914,82.916,0.07240000367164612],[1742383320000,82.937,82.937,82.937,82.937,0.01810000091791153],[1742383500000,82.935,82.935,82.894,82.894,0.07240000367164612],[1742383620000,82.895,82.897,82.874,82.874,0.10859999805688858],[1742383680000,82.874,82.915,82.874,82.915,0.07240000367164612],[1742383740000,82.919,82.919,82.853,82.853,0.1268399953842163],[1742383800000,82.879,82.879,82.853,82.853,0.03620000183582306],[1742383860000,82.856,82.856,82.833,82.836,0.05429999902844429],[1742383920000,82.819,82.819,82.813,82.814,0.05429999902844429],[1742383980000,82.799,82.813,82.799,82.813,0.05429999902844429],[1742384100000,82.797,82.815,82.796,82.815,0.05429999902844429],[1742384160000,82.816,82.816,82.816,82.816,0.01810000091791153],[1742384220000,82.796,82.819,82.796,82.812,0.05429999902844429],[1742384280000,82.833,82.833,82.813,82.815,0.14480000734329224],[1742384340000,82.812,82.856,82.812,82.856,0.05429999902844429],[1742384400000,82.839,82.855,82.772,82.792,0.2896000146865845],[1742384460000,82.776,82.799,82.772,82.794,0.3619999885559082],[1742384520000,82.795,82.819,82.795,82.819,0.05429999902844429],[1742384580000,82.793,82.793,82.793,82.793,0.01810000091791153],[1742384640000,82.755,82.797,82.755,82.797,0.03620000183582306],[1742384700000,82.777,82.777,82.712,82.753,0.1266999989748001],[1742384760000,82.757,82.757,82.733,82.733,0.03620000183582306],[1742384880000,82.712,82.717,82.694,82.717,0.1266999989748001],[1742384940000,82.697,82.699,82.674,82.674,0.09049999713897705],[1742385000000,82.679,82.679,82.652,82.656,0.10859999805688858],[1742385060000,82.652,82.672,82.652,82.672,0.07240000367164612],[1742385120000,82.693,82.695,82.634,82.654,0.14480000734329224],[1742385180000,82.657,82.677,82.656,82.674,0.09049999713897705],[1742385360000,82.652,82.674,82.612,82.654,0.3077529966831207],[1742385420000,82.655,82.739,82.652,82.737,0.2896530032157898],[1742385480000,82.733,82.755,82.713,82.713,0.27149999141693115],[1742385540000,82.716,82.716,82.716,82.716,0.01810000091791153],[1742385600000,82.714,82.754,82.714,82.734,0.27149999141693115],[1742385660000,82.715,82.715,82.674,82.674,0.10859999805688858],[1742385780000,82.653,82.653,82.653,82.653,0.01810000091791153],[1742385840000,82.634,82.639,82.614,82.614,0.05429999902844429],[1742385900000,82.636,82.653,82.613,82.653,0.054326001554727554],[1742385960000,82.659,82.659,82.659,82.659,0.01810000091791153],[1742386020000,82.652,82.692,82.652,82.692,0.1266999989748001],[1742386080000,82.674,82.694,82.674,82.694,0.03620000183582306],[1742386140000,82.696,82.696,82.672,82.672,0.03620000183582306],[1742386200000,82.699,82.714,82.695,82.714,0.05429999902844429],[1742386260000,82.717,82.736,82.712,82.736,0.10862600058317184],[1742386320000,82.716,82.757,82.716,82.752,0.10859999805688858],[1742386440000,82.757,82.757,82.757,82.757,0.01810000091791153],[1742386500000,82.757,82.777,82.757,82.777,0.05429999902844429],[1742386560000,82.792,82.796,82.792,82.794,0.07240000367164612],[1742386680000,82.794,82.794,82.754,82.757,0.1266999989748001],[1742386740000,82.734,82.739,82.732,82.739,0.19910000264644623],[1742386800000,82.737,82.737,82.737,82.737,0.01810000091791153],[1742386860000,82.713,82.732,82.713,82.732,0.03620000183582306],[1742386920000,82.712,82.739,82.712,82.716,0.10862600058317184],[1742386980000,82.736,82.736,82.732,82.732,0.03620000183582306],[1742387160000,82.756,82.773,82.753,82.753,0.036226000636816025],[1742387220000,82.736,82.737,82.733,82.733,0.05429999902844429],[1742387280000,82.753,82.776,82.736,82.753,0.18102599680423737],[1742387340000,82.772,82.799,82.772,82.779,0.05429999902844429],[1742387400000,82.792,82.792,82.777,82.777,0.03620000183582306],[1742387460000,82.794,82.794,82.775,82.775,0.03620000183582306],[1742387520000,82.774,82.774,82.757,82.757,0.03620000183582306],[1742387580000,82.736,82.799,82.736,82.777,0.19910000264644623],[1742387700000,82.777,82.777,82.753,82.759,0.09049999713897705],[1742387760000,82.754,82.754,82.714,82.736,0.10859999805688858],[1742387820000,82.714,82.715,82.714,82.715,0.03620000183582306],[1742387880000,82.712,82.712,82.712,82.712,0.01810000091791153],[1742387940000,82.695,82.754,82.692,82.754,0.1086530014872551],[1742388000000,82.739,82.757,82.739,82.757,0.05429999902844429],[1742388060000,82.772,82.774,82.752,82.774,0.21719999611377716],[1742388120000,82.793,82.795,82.772,82.795,0.05429999902844429],[1742388180000,82.815,82.815,82.799,82.799,0.03620000183582306],[1742388240000,82.774,82.859,82.754,82.857,0.19910000264644623],[1742388300000,82.839,82.854,82.835,82.854,0.07240000367164612],[1742388360000,82.879,82.899,82.875,82.875,0.054326001554727554],[1742388420000,82.876,82.895,82.854,82.874,0.10876599699258804],[1742388480000,82.859,82.859,82.817,82.817,0.07240000367164612],[1742388600000,82.816,82.816,82.793,82.793,0.09049999713897705],[1742388720000,82.819,82.836,82.814,82.819,0.10859999805688858],[1742388780000,82.832,82.839,82.832,82.839,0.07240000367164612],[1742388840000,82.855,82.855,82.837,82.837,0.05429999902844429],[1742388900000,82.833,82.852,82.832,82.852,0.1266999989748001],[1742388960000,82.834,82.859,82.834,82.859,0.07240000367164612],[1742389020000,82.839,82.857,82.839,82.852,0.07240000367164612],[1742389080000,82.836,82.855,82.835,82.837,0.10859999805688858],[1742389140000,82.837,82.839,82.833,82.839,0.05429999902844429],[1742389200000,82.837,82.856,82.812,82.815,0.12672600150108337],[1742389260000,82.795,82.795,82.795,82.795,0.01810000091791153],[1742389320000,82.797,82.797,82.797,82.797,0.01810000091791153],[1742389440000,82.815,82.815,82.777,82.777,0.05429999902844429],[1742389500000,82.775,82.775,82.754,82.754,0.03620000183582306],[1742389620000,82.752,82.755,82.737,82.755,0.05429999902844429],[1742389680000,82.777,82.793,82.755,82.755,0.1266999989748001],[1742389740000,82.754,82.754,82.754,82.754,0.03620000183582306],[1742389920000,82.734,82.736,82.696,82.696,0.07240000367164612],[1742389980000,82.677,82.677,82.677,82.677,0.03620000183582306],[1742390100000,82.654,82.654,82.615,82.636,0.1268399953842163],[1742390160000,82.659,82.659,82.659,82.659,0.01810000091791153],[1742390220000,82.656,82.656,82.612,82.639,0.14480000734329224],[1742390280000,82.617,82.636,82.616,82.619,0.1266999989748001],[1742390340000,82.632,82.657,82.632,82.655,0.14480000734329224],[1742390400000,82.674,82.693,82.674,82.674,0.05429999902844429],[1742390460000,82.674,82.675,82.674,82.675,0.03620000183582306],[1742390520000,82.673,82.694,82.673,82.693,0.07240000367164612],[1742390580000,82.673,82.673,82.655,82.655,0.03620000183582306],[1742390640000,82.679,82.679,82.652,82.652,0.10859999805688858],[1742390700000,82.652,82.652,82.652,82.652,0.01810000091791153],[1742390760000,82.655,82.694,82.655,82.694,0.07240000367164612],[1742390820000,82.675,82.679,82.673,82.673,0.05429999902844429],[1742390880000,82.699,82.699,82.672,82.672,0.03620000183582306],[1742390940000,82.696,82.696,82.676,82.676,0.03620000183582306],[1742391000000,82.693,82.737,82.693,82.734,0.2896000146865845],[1742391060000,82.733,82.733,82.672,82.693,0.2533999979496002],[1742391120000,82.719,82.777,82.696,82.756,0.36202600598335266],[1742391180000,82.756,82.799,82.733,82.794,0.3619999885559082],[1742391240000,82.794,82.834,82.792,82.834,0.34389999508857727],[1742391300000,82.876,82.933,82.872,82.914,0.1809999942779541],[1742391360000,82.917,82.937,82.914,82.937,0.10859999805688858],[1742391420000,82.935,82.937,82.933,82.933,0.10859999805688858],[1742391480000,82.935,82.939,82.917,82.917,0.1266999989748001],[1742391540000,82.895,82.919,82.879,82.894,0.4162999987602234],[1742391600000,82.892,82.892,82.873,82.874,0.10859999805688858],[1742391660000,82.834,82.835,82.813,82.835,0.05429999902844429],[1742391720000,82.856,82.877,82.832,82.855,0.14480000734329224],[1742391840000,82.852,82.852,82.793,82.797,0.07240000367164612],[1742391900000,82.793,82.814,82.774,82.776,0.18102599680423737],[1742391960000,82.795,82.839,82.795,82.819,0.10859999805688858],[1742392020000,82.835,82.859,82.833,82.859,0.09049999713897705],[1742392080000,82.856,82.857,82.839,82.839,0.10859999805688858],[1742392140000,82.795,82.795,82.795,82.795,0.01810000091791153],[1742392200000,82.835,82.839,82.835,82.839,0.05429999902844429],[1742392260000,82.839,82.839,82.799,82.817,0.21719999611377716],[1742392320000,82.814,82.814,82.814,82.814,0.01810000091791153],[1742392380000,82.837,82.896,82.837,82.896,0.1266999989748001],[1742392440000,82.913,82.936,82.895,82.897,0.09066600352525711],[1742392500000,82.895,82.895,82.836,82.873,0.3077000081539154],[1742392560000,82.872,82.937,82.872,82.937,0.12672600150108337],[1742392620000,82.934,82.976,82.934,82.955,0.09049999713897705],[1742392680000,82.957,82.999,82.957,82.999,0.1809999942779541],[1742392740000,82.979,83.039,82.972,82.976,0.2353000044822693],[1742392800000,82.996,83.032,82.994,83.032,0.07242599874734879],[1742392860000,83.013,83.034,82.994,83.014,0.16290000081062317],[1742392920000,83.015,83.016,83.015,83.016,0.07240000367164612],[1742392980000,83.019,83.055,83.019,83.053,0.07240000367164612],[1742393040000,83.037,83.057,83.012,83.037,0.19910000264644623],[1742393100000,83.014,83.057,83.014,83.053,0.07240000367164612],[1742393220000,83.077,83.077,83.077,83.077,0.000025999999706982635],[1742393280000,83.056,83.072,83.056,83.072,0.03620000183582306],[1742393340000,83.077,83.077,83.074,83.074,0.03620000183582306],[1742393400000,83.076,83.099,83.073,83.079,0.10859999805688858],[1742393460000,83.036,83.037,83.019,83.032,0.10859999805688858],[1742393520000,83.033,83.033,83.016,83.016,0.05429999902844429],[1742393580000,83.039,83.039,83.015,83.015,0.09052599966526031],[1742393640000,83.017,83.017,82.832,82.834,0.3801259994506836],[1742393700000,82.856,82.856,82.776,82.812,0.23532600700855255],[1742393760000,82.792,82.837,82.792,82.819,0.14480000734329224],[1742393880000,82.813,82.815,82.794,82.794,0.10859999805688858],[1742393940000,82.812,82.836,82.812,82.836,0.16290000081062317],[1742394000000,82.854,82.854,82.854,82.854,0.01810000091791153],[1742394060000,82.874,82.874,82.873,82.873,0.03620000183582306],[1742394120000,82.896,82.899,82.896,82.899,0.03620000183582306],[1742394180000,82.893,82.899,82.893,82.897,0.05429999902844429],[1742394240000,82.899,82.899,82.899,82.899,0.01810000091791153],[1742394300000,82.893,82.893,82.892,82.892,0.03620000183582306],[1742394360000,82.917,82.917,82.836,82.836,0.10859999805688858],[1742394420000,82.777,82.833,82.777,82.833,0.1266999989748001],[1742394540000,82.832,82.835,82.832,82.835,0.03620000183582306],[1742394600000,82.856,82.856,82.856,82.856,0.01810000091791153],[1742394660000,82.857,82.879,82.857,82.879,0.10859999805688858],[1742394720000,82.857,82.877,82.857,82.877,0.03620000183582306],[1742394780000,82.859,82.877,82.853,82.877,0.05429999902844429],[1742394840000,82.877,82.877,82.877,82.877,0.03620000183582306],[1742394900000,82.856,82.856,82.795,82.817,0.16290000081062317],[1742394960000,82.817,82.876,82.817,82.875,0.16290000081062317],[1742395020000,82.872,82.875,82.872,82.875,0.03620000183582306],[1742395080000,82.879,82.894,82.879,82.894,0.07240000367164612],[1742395140000,82.915,82.917,82.915,82.917,0.03620000183582306],[1742395200000,82.914,82.977,82.913,82.975,0.10859999805688858],[1742395260000,82.957,82.957,82.939,82.939,0.03620000183582306],[1742395320000,82.913,82.913,82.913,82.913,0.01810000091791153],[1742395380000,82.916,82.955,82.916,82.955,0.05429999902844429],[1742395440000,82.952,82.999,82.952,82.994,0.1448259949684143],[1742395500000,82.974,82.993,82.955,82.955,0.05429999902844429],[1742395560000,82.932,82.936,82.912,82.912,0.14480000734329224],[1742395620000,82.937,82.939,82.912,82.939,0.05429999902844429],[1742395680000,82.914,82.952,82.914,82.952,0.07240000367164612],[1742395800000,82.977,82.997,82.972,82.975,0.21719999611377716],[1742395860000,82.992,83.016,82.976,83.016,0.07240000367164612],[1742395920000,82.999,82.999,82.973,82.994,0.09049999713897705],[1742395980000,82.999,83.015,82.999,83.013,0.07240000367164612],[1742396040000,83.036,83.052,83.034,83.035,0.054326001554727554],[1742396100000,83.034,83.039,83.012,83.036,0.21719999611377716],[1742396160000,83.016,83.036,83.016,83.035,0.16290000081062317],[1742396220000,83.034,83.055,83.033,83.036,0.10859999805688858],[1742396340000,83.037,83.055,82.995,83.035,0.2715260088443756],[1742396400000,83.033,83.033,82.992,82.997,0.07240000367164612],[1742396520000,83.013,83.032,83.012,83.032,0.10859999805688858],[1742396580000,83.033,83.033,83.014,83.019,0.05429999902844429],[1742396700000,82.999,82.999,82.992,82.992,0.05429999902844429],[1742396760000,82.993,82.999,82.992,82.992,0.07240000367164612],[1742396820000,83.017,83.019,82.993,83.019,0.16290000081062317],[1742396880000,83.056,83.056,83.052,83.052,0.07240000367164612],[1742396940000,83.056,83.059,83.053,83.053,0.05429999902844429],[1742397000000,83.077,83.117,83.072,83.117,0.07240000367164612],[1742397120000,83.133,83.139,83.133,83.136,0.05429999902844429],[1742397180000,83.136,83.152,83.115,83.115,0.09049999713897705],[1742397240000,83.117,83.119,83.117,83.119,0.03620000183582306],[1742397300000,83.135,83.139,83.132,83.139,0.09049999713897705],[1742397360000,83.116,83.119,83.114,83.114,0.05429999902844429],[1742397480000,83.093,83.117,83.073,83.094,0.2896000146865845],[1742397540000,83.115,83.115,82.976,82.976,0.19910000264644623],[1742397600000,82.955,82.979,82.954,82.979,0.19910000264644623],[1742397660000,82.975,82.979,82.972,82.979,0.14480000734329224],[1742397720000,82.992,82.997,82.972,82.993,0.10859999805688858],[1742397780000,83.012,83.012,82.992,82.992,0.07240000367164612],[1742397840000,82.972,82.976,82.972,82.976,0.03620000183582306],[1742397900000,82.972,82.975,82.953,82.973,0.054326001554727554],[1742397960000,82.993,82.993,82.993,82.993,0.01810000091791153],[1742398020000,83.015,83.037,83.013,83.019,0.10862600058317184],[1742398140000,83.012,83.017,83.012,83.014,0.05429999902844429],[1742398200000,83.019,83.019,82.973,82.977,0.09049999713897705],[1742398260000,82.977,82.977,82.977,82.977,0.01810000091791153],[1742398320000,82.975,82.975,82.975,82.975,0.01810000091791153],[1742398380000,82.974,82.974,82.974,82.974,0.01810000091791153],[1742398440000,82.994,82.994,82.994,82.994,0.01810000091791153],[1742398500000,83.017,83.017,82.994,82.994,0.07240000367164612],[1742398560000,82.997,82.997,82.997,82.997,0.01810000091791153],[1742398680000,82.997,83.034,82.995,83.034,0.14480000734329224],[1742398740000,83.014,83.035,82.993,83.017,0.12672600150108337],[1742398800000,83.032,83.032,83.032,83.032,0.01810000091791153],[1742398860000,83.019,83.019,82.993,82.995,0.21719999611377716],[1742398920000,82.997,83.019,82.993,83.019,0.14480000734329224],[1742399100000,83.034,83.034,83.015,83.033,0.054326001554727554],[1742399160000,83.037,83.075,83.037,83.075,0.05429999902844429],[1742399220000,83.074,83.079,83.052,83.055,0.2353000044822693],[1742399280000,82.993,83.019,82.993,82.996,0.05429999902844429],[1742399340000,83.016,83.036,82.992,83.019,0.10874000191688538],[1742399400000,83.015,83.015,83.015,83.015,0.01810000091791153],[1742399520000,83.012,83.019,82.992,82.992,0.14480000734329224],[1742399580000,82.997,83.017,82.992,82.992,0.1266999989748001],[1742399640000,83.014,83.034,83.012,83.019,0.10862600058317184],[1742399700000,82.973,82.976,82.973,82.975,0.05429999902844429],[1742399760000,82.953,82.975,82.953,82.975,0.10859999805688858],[1742399820000,82.952,82.954,82.933,82.933,0.09049999713897705],[1742399880000,82.959,82.959,82.935,82.935,0.03620000183582306],[1742399940000,82.955,82.996,82.955,82.979,0.09049999713897705],[1742400000000,82.973,83.017,82.972,82.975,0.45249998569488525],[1742400120000,82.956,82.956,82.956,82.956,0.01810000091791153],[1742400240000,82.974,82.974,82.956,82.956,0.018125999718904495],[1742400300000,82.937,83.019,82.937,83.012,0.1809999942779541],[1742400360000,82.994,82.999,82.993,82.993,0.07240000367164612],[1742400420000,83.016,83.056,83.014,83.037,0.10862600058317184],[1742400480000,83.033,83.033,82.996,82.996,0.05429999902844429],[1742400540000,83.016,83.016,82.992,82.992,0.05429999902844429],[1742400600000,82.972,82.999,82.934,82.934,0.2533999979496002],[1742400660000,82.954,82.954,82.954,82.954,0.01810000091791153],[1742400720000,82.933,82.933,82.933,82.933,0.01810000091791153],[1742400780000,82.912,82.919,82.893,82.893,0.07254000008106232],[1742400840000,82.879,83.074,82.879,83.037,0.3077000081539154],[1742400900000,83.014,83.036,82.997,83.019,0.19910000264644623],[1742400960000,82.995,83.019,82.992,83.016,0.21719999611377716],[1742401020000,82.993,83.016,82.993,83.012,0.1809999942779541],[1742401080000,82.992,83.019,82.992,83.019,0.03620000183582306],[1742401200000,82.994,83.033,82.994,83.033,0.05429999902844429],[1742401260000,83.034,83.094,83.034,83.094,0.16290000081062317],[1742401320000,83.093,83.119,83.093,83.114,0.16290000081062317],[1742401380000,83.096,83.113,83.096,83.113,0.03620000183582306],[1742401440000,83.097,83.119,83.076,83.112,0.21719999611377716]]