[[1742391000000,82.175,83.215,79.885,83.215,0.11879999935626984],[1742391060000,82.885,82.885,82.885,82.885,0.03959999978542328],[1742391120000,82.885,83.015,82.565,83.015,0.1979999989271164],[1742391180000,83.015,83.015,82.685,82.685,0.13199999928474426],[1742391240000,82.685,82.965,82.685,82.965,0.15929999947547913],[1742391300000,82.965,83.115,82.965,83.115,0.093299999833107],[1742391360000,83.115,83.115,82.375,82.375,0.1428000032901764],[1742391420000,82.375,82.375,82.375,82.375,0.07919999957084656],[1742391480000,82.375,82.425,82.125,82.425,0.11550000309944153],[1742391540000,82.545,82.695,82.355,82.355,0.36629998683929443],[1742391600000,82.355,82.655,82.355,82.655,0.08100000023841858],[1742391660000,82.335,82.76,82.245,82.345,0.12150000035762787],[1742391720000,82.685,82.695,82.345,82.615,0.06870000064373016],[1742391780000,82.615,82.705,82.285,82.545,0.1347000002861023],[1742391840000,82.545,82.545,82.435,82.495,0.15839999914169312],[1742391900000,82.525,82.535,82.525,82.535,0.014999999664723873],[1742391960000,82.575,82.655,82.575,82.655,0.0414000004529953],[1742392020000,82.805,83.045,82.805,83.045,0.13379999995231628],[1742392080000,83.065,83.095,83.065,83.095,0.014999999664723873],[1742392140000,83.105,83.105,83.075,83.075,0.052799999713897705],[1742392200000,82.975,82.975,82.635,82.715,0.14100000262260437],[1742392260000,82.725,82.735,82.605,82.635,0.1460999995470047],[1742392320000,82.605,82.605,82.525,82.525,0.03959999978542328],[1742392380000,82.405,82.435,82.115,82.235,0.10649999976158142],[1742392440000,82.235,82.345,81.985,82.175,0.1551000028848648],[1742392500000,82.175,82.175,82.165,82.175,0.07919999957084656],[1742392560000,82.175,82.175,81.845,82.095,0.10140000283718109],[1742392620000,82.095,82.155,82.015,82.015,0.07919999957084656],[1742392740000,82.015,82.015,81.685,81.945,0.15929999947547913],[1742392800000,82.015,82.115,82.015,82.115,0.04320000112056732],[1742392860000,82.175,82.465,82.175,82.465,0.05640000104904175],[1742392920000,82.495,82.625,82.495,82.545,0.06689999997615814],[1742392980000,82.495,82.565,82.495,82.565,0.13199999928474426],[1742393040000,82.565,82.565,82.135,82.135,0.18150000274181366],[1742393100000,82.135,82.405,82.055,82.405,0.17339999973773956],[1742393160000,82.385,82.455,82.295,82.295,0.06599999964237213],[1742393220000,82.345,82.385,82.345,82.385,0.053700000047683716],[1742393280000,82.415,82.415,82.335,82.385,0.11460000276565552],[1742393340000,82.435,82.565,82.435,82.565,0.11640000343322754],[1742393400000,82.585,82.585,82.525,82.525,0.11460000276565552],[1742393460000,82.525,82.525,82.175,82.385,0.18060000240802765],[1742393520000,82.385,82.385,82.275,82.275,0.10559999942779541],[1742393580000,82.275,82.445,82.275,82.355,0.18150000274181366],[1742393640000,82.345,82.385,82.345,82.385,0.04050000011920929],[1742393700000,82.395,82.395,82.385,82.395,0.03959999978542328],[1742393760000,82.305,82.355,82.305,82.355,0.052799999713897705],[1742393820000,82.375,82.475,82.375,82.475,0.10830000042915344],[1742393880000,82.465,82.465,82.395,82.395,0.13199999928474426],[1742393940000,82.395,82.395,82.395,82.395,0.026399999856948853],[1742394000000,82.325,82.325,82.255,82.255,0.06599999964237213],[1742394060000,82.255,82.325,82.255,82.325,0.03959999978542328],[1742394120000,82.315,82.415,82.185,82.345,0.14190000295639038],[1742394180000,82.385,82.385,82.385,82.385,0.013199999928474426],[1742394240000,82.385,82.415,82.345,82.345,0.052799999713897705],[1742394300000,82.455,82.495,82.375,82.445,0.10740000009536743],[1742394360000,82.445,82.535,82.405,82.405,0.06689999997615814],[1742394420000,82.405,82.405,82.345,82.345,0.07919999957084656],[1742394480000,82.345,82.345,82.335,82.335,0.03959999978542328],[1742394540000,82.345,82.515,82.345,82.515,0.10830000042915344],[1742394600000,82.515,82.565,82.515,82.565,0.03959999978542328],[1742394660000,82.645,82.705,82.545,82.645,0.053700000047683716],[1742394720000,82.675,82.825,82.675,82.825,0.11969999969005585],[1742394780000,82.835,82.845,82.715,82.715,0.093299999833107],[1742394840000,82.715,82.715,82.585,82.585,0.08820000290870667],[1742394900000,82.505,82.505,82.425,82.485,0.08009999990463257],[1742394960000,82.545,82.565,82.545,82.545,0.03959999978542328],[1742395020000,82.545,82.545,82.425,82.485,0.17159999907016754],[1742395080000,82.525,82.525,82.425,82.425,0.04050000011920929],[1742395140000,82.315,82.385,82.315,82.365,0.05040000006556511],[1742395200000,82.455,82.595,82.365,82.475,0.06599999964237213],[1742395260000,82.595,82.645,82.475,82.475,0.08820000290870667],[1742395320000,82.475,82.725,82.475,82.665,0.07919999957084656],[1742395440000,82.665,82.685,82.575,82.575,0.10140000283718109],[1742395500000,82.655,82.655,82.655,82.655,0.0008999999845400453],[1742395560000,82.655,82.655,82.575,82.575,0.08820000290870667],[1742395620000,82.635,82.635,82.575,82.585,0.094200000166893],[1742395680000,82.645,82.665,82.585,82.585,0.07919999957084656],[1742395740000,82.585,82.695,82.585,82.695,0.10649999976158142],[1742395800000,82.715,82.725,82.695,82.715,0.052799999713897705],[1742395860000,82.775,82.815,82.705,82.705,0.1542000025510788],[1742395920000,82.675,82.675,82.625,82.625,0.13199999928474426],[1742395980000,82.625,82.705,82.625,82.625,0.04859999939799309],[1742396040000,82.625,82.625,82.505,82.505,0.11879999935626984],[1742396100000,82.415,82.425,82.415,82.425,0.04050000011920929],[1742396160000,82.425,82.525,82.425,82.525,0.06599999964237213],[1742396220000,82.565,82.725,82.565,82.675,0.1551000028848648],[1742396280000,82.675,82.675,82.665,82.665,0.026399999856948853],[1742396340000,82.665,82.685,82.565,82.565,0.14190000295639038],[1742396400000,82.605,82.775,82.565,82.735,0.13379999995231628],[1742396460000,82.735,82.735,82.475,82.535,0.053700000047683716],[1742396520000,82.665,82.755,82.645,82.655,0.10830000042915344],[1742396580000,82.685,82.695,82.655,82.665,0.09239999949932098],[1742396640000,82.655,82.655,82.605,82.605,0.052799999713897705],[1742396700000,82.605,82.605,82.375,82.545,0.11969999969005585],[1742396760000,82.575,82.575,82.575,82.575,0.052799999713897705],[1742396820000,82.755,82.815,82.585,82.775,0.06689999997615814],[1742396880000,82.775,82.895,82.775,82.895,0.07919999957084656],[1742396940000,82.775,82.775,82.775,82.775,0.052799999713897705],[1742397000000,82.775,82.855,82.775,82.855,0.07919999957084656],[1742397060000,82.775,82.775,82.775,82.775,0.013199999928474426],[1742397120000,82.775,82.775,82.775,82.775,0.03959999978542328],[1742397240000,82.825,82.865,82.825,82.865,0.026399999856948853],[1742397300000,82.885,82.885,82.885,82.885,0.013199999928474426],[1742397360000,82.885,83.015,82.885,82.955,0.07919999957084656],[1742397420000,83.015,83.015,83.015,83.015,0.052799999713897705],[1742397480000,82.975,82.995,82.885,82.995,0.093299999833107],[1742397540000,82.995,83.025,82.925,83.015,0.06689999997615814],[1742397600000,82.985,83.045,82.985,83.045,0.028200000524520874],[1742397660000,83.045,83.175,83.035,83.115,0.18150000274181366],[1742397720000,83.135,83.265,83.135,83.265,0.20160000026226044],[1742397780000,83.265,83.285,83.245,83.245,0.12870000302791595],[1742397840000,83.245,83.245,83.145,83.145,0.09239999949932098],[1742397960000,83.145,83.155,83.145,83.155,0.03959999978542328],[1742398020000,83.115,83.135,82.915,82.915,0.17640000581741333],[1742398080000,82.915,82.915,82.885,82.895,0.08820000290870667],[1742398140000,82.895,82.965,82.855,82.955,0.06780000030994415],[1742398260000,82.915,82.915,82.915,82.915,0.06599999964237213],[1742398440000,82.935,82.935,82.935,82.935,0.013199999928474426],[1742398500000,82.915,82.915,82.915,82.915,0.013199999928474426],[1742398560000,82.915,82.915,82.915,82.915,0.03959999978542328],[1742398620000,82.915,82.915,82.915,82.915,0.013199999928474426],[1742398680000,82.995,82.995,82.915,82.915,0.03959999978542328],[1742398740000,82.915,82.955,82.895,82.895,0.11879999935626984],[1742398860000,82.895,82.895,82.895,82.895,0.013199999928474426],[1742398920000,82.975,83.005,82.895,82.965,0.11969999969005585],[1742398980000,82.965,82.965,82.895,82.935,0.06599999964237213],[1742399040000,82.935,82.935,82.935,82.935,0.013199999928474426],[1742399100000,82.935,82.935,82.865,82.865,0.06599999964237213],[1742399160000,82.925,82.925,82.865,82.875,0.03959999978542328],[1742399220000,82.885,82.905,82.875,82.905,0.053700000047683716],[1742399280000,82.905,82.925,82.905,82.925,0.022199999541044235],[1742399340000,82.925,83.045,82.875,83.035,0.11460000276565552],[1742399400000,83.055,83.085,83.035,83.035,0.11969999969005585],[1742399460000,83.035,83.045,82.985,82.985,0.11879999935626984],[1742399520000,83.005,83.005,83.005,83.005,0.013199999928474426],[1742399580000,83.015,83.115,83.015,83.115,0.093299999833107],[1742399640000,83.075,83.205,83.075,83.075,0.21299999952316284],[1742399700000,83.075,83.075,83.035,83.035,0.052799999713897705],[1742399760000,83.035,83.055,83.035,83.055,0.09239999949932098],[1742399820000,83.055,83.115,83.055,83.115,0.04050000011920929],[1742399880000,83.115,83.215,83.105,83.215,0.18569999933242798],[1742399940000,83.145,83.175,83.145,83.175,0.07919999957084656],[1742400000000,83.175,83.175,83.155,83.155,0.03959999978542328],[1742400120000,83.155,83.165,83.155,83.165,0.052799999713897705],[1742400180000,83.155,83.165,82.855,82.925,0.2475000023841858],[1742400240000,82.975,82.975,82.975,82.975,0.10649999976158142],[1742400300000,82.775,82.785,82.775,82.785,0.08009999990463257],[1742400360000,82.785,82.785,82.785,82.785,0.06599999964237213],[1742400420000,82.785,82.855,82.785,82.805,0.06599999964237213],[1742400480000,82.855,82.855,82.855,82.855,0.026399999856948853],[1742400540000,82.865,82.865,82.805,82.805,0.026399999856948853],[1742400600000,82.805,82.865,82.805,82.865,0.052799999713897705],[1742400660000,82.865,82.865,82.805,82.855,0.06599999964237213],[1742400720000,82.805,82.835,82.805,82.835,0.014100000262260437],[1742400780000,82.835,82.835,82.835,82.835,0.026399999856948853],[1742400840000,82.805,82.905,82.805,82.905,0.22439999878406525],[1742400900000,82.915,82.925,82.805,82.825,0.10559999942779541],[1742400960000,82.785,82.785,82.785,82.785,0.052799999713897705],[1742401020000,82.745,82.745,82.745,82.745,0.026399999856948853],[1742401080000,82.765,82.765,82.675,82.675,0.07919999957084656],[1742401140000,82.725,82.725,82.595,82.595,0.07919999957084656],[1742401200000,82.665,82.675,82.595,82.675,0.07919999957084656],[1742401260000,82.675,82.675,82.675,82.675,0.013199999928474426],[1742401320000,82.645,82.665,82.645,82.665,0.026399999856948853],[1742401380000,82.665,82.665,82.665,82.665,0.013199999928474426],[1742401440000,82.595,82.655,82.535,82.595,0.1551000028848648],[1742401500000,82.615,82.635,82.595,82.595,0.053700000047683716],[1742401560000,82.595,82.595,82.465,82.465,0.026399999856948853],[1742401620000,82.515,82.595,82.515,82.565,0.3986999988555908],[1742401680000,82.535,82.535,82.535,82.535,0.013199999928474426],[1742401740000,82.545,82.695,82.525,82.695,0.20970000326633453],[1742401800000,82.695,82.695,82.615,82.645,0.06599999964237213],[1742401860000,82.665,82.665,82.645,82.645,0.04859999939799309],[1742401920000,82.635,82.635,82.565,82.565,0.061799999326467514],[1742401980000,82.565,82.595,82.515,82.515,0.14190000295639038],[1742402040000,82.495,82.595,82.465,82.595,0.06689999997615814],[1742402100000,82.615,82.675,82.555,82.675,0.052799999713897705],[1742402160000,82.675,82.675,82.555,82.635,0.052799999713897705],[1742402220000,82.555,82.595,82.555,82.595,0.03959999978542328],[1742402340000,82.595,82.665,82.595,82.595,0.06689999997615814],[1742402400000,82.595,82.625,82.595,82.625,0.026399999856948853],[1742402460000,82.595,82.645,82.595,82.645,0.03959999978542328],[1742402520000,82.755,82.755,82.685,82.685,0.026399999856948853],[1742402580000,82.685,82.745,82.685,82.745,0.027300000190734863],[1742402640000,82.775,82.845,82.775,82.825,0.08100000023841858],[1742402700000,82.845,82.845,82.845,82.845,0.026399999856948853],[1742402760000,82.815,82.835,82.805,82.835,0.08009999990463257],[1742402820000,82.805,82.805,82.675,82.675,0.07500000298023224],[1742402880000,82.675,82.685,82.675,82.685,0.06599999964237213],[1742402940000,82.585,82.585,82.585,82.585,0.026399999856948853],[1742403000000,82.585,82.655,82.585,82.585,0.06599999964237213],[1742403060000,82.675,82.675,82.585,82.645,0.10559999942779541],[1742403120000,82.665,82.685,82.665,82.685,0.06599999964237213],[1742403180000,82.685,82.805,82.685,82.755,0.09239999949932098],[1742403240000,82.735,82.735,82.635,82.645,0.12780000269412994],[1742403300000,82.625,82.625,82.625,82.625,0.013199999928474426],[1742403360000,82.625,82.645,82.625,82.645,0.052799999713897705],[1742403420000,82.645,82.645,82.425,82.445,0.1632000058889389],[1742403480000,82.475,82.505,82.445,82.505,0.027300000190734863],[1742403600000,82.565,82.585,82.525,82.525,0.0414000004529953],[1742403660000,82.525,82.525,82.525,82.525,0.026399999856948853],[1742403720000,82.515,82.515,82.435,82.435,0.11879999935626984],[1742403780000,82.305,82.345,82.305,82.345,0.03959999978542328],[1742403840000,82.365,82.365,82.235,82.275,0.06599999964237213],[1742403900000,82.275,82.275,82.225,82.235,0.10140000283718109],[1742403960000,82.205,82.205,82.005,82.155,0.15929999947547913],[1742404020000,82.165,82.165,82.165,82.165,0.013199999928474426],[1742404080000,82.115,82.115,82.025,82.025,0.11460000276565552],[1742404140000,82.075,82.115,82.075,82.105,0.08009999990463257],[1742404200000,82.135,82.135,82.115,82.115,0.06599999964237213],[1742404260000,82.145,82.145,82.025,82.025,0.08820000290870667],[1742404320000,82.025,82.025,81.945,81.945,0.12780000269412994],[1742404380000,81.945,81.945,81.805,81.805,0.11460000276565552],[1742404440000,81.805,81.805,81.535,81.535,0.03539999946951866],[1742404500000,81.695,81.695,81.695,81.695,0.013199999928474426],[1742404560000,81.695,81.695,81.695,81.695,0.06599999964237213],[1742404620000,81.715,81.715,81.695,81.695,0.03959999978542328],[1742404680000,81.765,81.855,81.705,81.855,0.10559999942779541],[1742404740000,81.855,81.895,81.855,81.875,0.04859999939799309],[1742404800000,81.855,81.855,81.775,81.775,0.03959999978542328],[1742404860000,81.825,81.855,81.825,81.855,0.026399999856948853],[1742404920000,81.825,81.865,81.825,81.845,0.052799999713897705],[1742404980000,81.825,81.875,81.815,81.855,0.06599999964237213],[1742405040000,81.815,81.815,81.815,81.815,0.026399999856948853],[1742405100000,81.865,81.865,81.815,81.815,0.052799999713897705],[1742405160000,81.815,81.815,81.775,81.805,0.10740000009536743],[1742405220000,81.775,81.775,81.775,81.775,0.03959999978542328],[1742405280000,81.795,81.855,81.775,81.855,0.06599999964237213],[1742405340000,81.855,81.855,81.785,81.825,0.07919999957084656],[1742405400000,81.925,81.925,81.845,81.845,0.05460000038146973],[1742405460000,81.845,81.895,81.845,81.895,0.026399999856948853],[1742405520000,81.885,81.885,81.885,81.885,0.013199999928474426],[1742405580000,81.885,81.915,81.865,81.915,0.03959999978542328],[1742405640000,81.915,81.915,81.865,81.865,0.026399999856948853],[1742405700000,81.925,81.955,81.865,81.865,0.07919999957084656],[1742405760000,81.935,81.935,81.935,81.935,0.052799999713897705],[1742405820000,81.895,81.925,81.895,81.925,0.04050000011920929],[1742405880000,81.935,81.955,81.935,81.955,0.026399999856948853],[1742405940000,81.995,81.995,81.945,81.945,0.07169999927282333],[1742406000000,81.945,81.955,81.945,81.945,0.07919999957084656],[1742406120000,81.945,81.945,81.945,81.945,0.026399999856948853],[1742406180000,81.955,81.955,81.855,81.855,0.14100000262260437],[1742406240000,81.825,81.825,81.675,81.675,0.03959999978542328],[1742406300000,81.675,81.675,81.675,81.675,0.026399999856948853],[1742406360000,81.675,81.675,81.625,81.655,0.06270000338554382],[1742406420000,81.655,81.655,81.635,81.635,0.03959999978542328],[1742406480000,81.635,81.695,81.635,81.655,0.093299999833107],[1742406540000,81.565,81.565,81.495,81.535,0.09239999949932098],[1742406600000,81.535,81.655,81.535,81.655,0.03959999978542328],[1742406660000,81.665,81.805,81.665,81.725,0.1542000025510788],[1742406720000,81.725,81.725,81.695,81.695,0.052799999713897705],[1742406780000,81.715,81.735,81.715,81.715,0.11969999969005585],[1742406840000,81.695,81.735,81.675,81.675,0.11879999935626984],[1742406900000,81.685,81.685,81.665,81.665,0.10559999942779541],[1742407020000,81.675,81.725,81.675,81.725,0.09239999949932098],[1742407080000,81.735,81.735,81.645,81.645,0.15929999947547913],[1742407140000,81.645,81.645,81.615,81.615,0.17159999907016754],[1742407200000,81.615,81.715,80.805,81.695,0.28679999709129333],[1742407260000,81.695,81.715,81.635,81.635,0.027300000190734863],[1742407320000,81.705,81.715,81.705,81.715,0.10559999942779541],[1742407380000,81.945,81.955,81.895,81.925,0.11640000343322754],[1742407440000,81.925,81.925,81.795,81.795,0.13289999961853027],[1742407500000,81.795,81.845,81.605,81.605,0.14100000262260437],[1742407560000,81.605,81.675,81.585,81.665,0.1451999992132187],[1742407620000,81.665,81.765,81.605,81.765,0.11969999969005585],[1742407680000,81.765,81.885,81.765,81.845,0.10649999976158142],[1742407740000,81.845,81.925,81.845,81.865,0.08910000324249268],[1742407800000,81.905,81.995,81.905,81.995,0.05550000071525574],[1742407860000,81.945,82.075,81.945,82.075,0.22709999978542328],[1742407920000,82.075,82.075,82.005,82.005,0.19380000233650208],[1742407980000,82.005,82.005,81.925,81.925,0.061799999326467514],[1742408040000,81.875,82.105,81.875,81.985,0.06689999997615814],[1742408100000,81.955,82.115,81.955,81.965,0.16979999840259552],[1742408160000,81.945,82.025,81.895,81.945,0.08009999990463257],[1742408220000,81.945,81.995,81.915,81.915,0.13199999928474426],[1742408280000,81.915,81.915,81.915,81.915,0.06599999964237213],[1742408400000,81.915,81.985,81.855,81.915,0.1428000032901764],[1742408460000,81.885,81.885,81.845,81.885,0.04050000011920929],[1742408520000,81.895,82.035,81.895,81.895,0.15929999947547913],[1742408580000,81.885,82.045,81.885,82.035,0.08009999990463257],[1742408640000,82.085,82.115,82.085,82.085,0.05939999967813492],[1742408700000,82.085,82.095,82.025,82.025,0.15839999914169312],[1742408760000,82.055,82.055,81.965,81.965,0.10140000283718109],[1742408820000,81.965,82.005,81.965,82.005,0.03959999978542328],[1742408880000,81.965,81.975,81.925,81.925,0.11879999935626984],[1742408940000,81.925,81.925,81.925,81.925,0.013199999928474426],[1742409000000,81.935,82.115,81.925,82.115,0.13740000128746033],[1742409060000,82.095,82.295,82.095,82.295,0.10920000076293945],[1742409120000,82.295,82.335,82.295,82.315,0.15600000321865082],[1742409180000,82.285,82.285,82.075,82.075,0.2070000022649765],[1742409240000,82.075,82.095,82.035,82.095,0.11640000343322754],[1742409300000,82.095,82.095,82.055,82.055,0.04859999939799309],[1742409360000,82.055,82.065,82.035,82.065,0.052799999713897705],[1742409420000,82.075,82.205,82.075,82.155,0.07919999957084656],[1742409480000,82.155,82.155,81.945,81.945,0.16740000247955322],[1742409540000,81.945,81.945,81.915,81.915,0.022199999541044235],[1742409600000,81.885,81.885,81.885,81.885,0.06599999964237213],[1742409660000,81.885,81.895,81.845,81.895,0.16019999980926514],[1742409720000,81.905,82.195,81.895,82.195,0.17010000348091125],[1742409780000,82.195,82.215,82.195,82.215,0.028200000524520874],[1742409840000,82.225,82.445,82.225,82.335,0.09690000116825104],[1742409900000,82.415,82.415,82.335,82.335,0.04619999974966049],[1742409960000,82.305,82.305,82.225,82.225,0.18060000240802765],[1742410080000,82.365,82.435,82.365,82.435,0.11879999935626984],[1742410140000,82.505,82.565,82.445,82.565,0.06780000030994415],[1742410200000,82.455,82.575,82.455,82.555,0.06689999997615814],[1742410260000,82.575,82.575,82.565,82.565,0.07590000331401825],[1742410320000,82.595,83.025,82.555,82.955,0.2526000142097473],[1742410380000,82.965,83.275,82.965,83.275,0.121799997985363],[1742410440000,83.275,83.285,83.195,83.255,0.1023000031709671],[1742410500000,83.255,83.325,83.045,83.065,0.12120000272989273],[1742410560000,83.075,83.325,83.065,83.245,0.04320000112056732],[1742410620000,83.255,83.255,83.065,83.065,0.03959999978542328],[1742410680000,83.235,83.235,83.085,83.085,0.04859999939799309],[1742410740000,83.165,83.175,83.165,83.165,0.053700000047683716],[1742410800000,83.195,83.445,83.165,83.445,0.1761000007390976],[1742410860000,83.455,83.465,83.455,83.455,0.08100000023841858],[1742410920000,83.495,83.495,83.415,83.465,0.1071000024676323],[1742410980000,83.445,83.445,83.335,83.365,0.18150000274181366],[1742411040000,83.415,83.495,83.355,83.375,0.1404000073671341],[1742411100000,83.375,83.645,83.375,83.605,0.05550000071525574],[1742411160000,83.515,83.515,83.455,83.455,0.03959999978542328],[1742411220000,83.455,83.575,83.455,83.535,0.094200000166893],[1742411280000,83.525,83.695,83.495,83.585,0.15929999947547913],[1742411340000,83.595,83.745,83.585,83.695,0.17579999566078186],[1742411400000,83.705,83.765,83.705,83.745,0.10740000009536743],[1742411460000,83.745,83.745,83.695,83.695,0.1979999989271164],[1742411520000,83.685,83.715,83.515,83.635,0.28380000591278076],[1742411580000,83.635,83.785,83.635,83.755,0.09510000050067902],[1742411640000,83.755,83.775,83.655,83.755,0.10920000076293945],[1742411700000,83.755,83.755,83.725,83.725,0.026399999856948853],[1742411760000,83.705,83.845,83.705,83.775,0.16590000689029694],[1742411820000,83.775,83.775,83.655,83.715,0.13860000669956207],[1742411880000,83.715,83.815,83.715,83.735,0.1469999998807907],[1742411940000,83.705,83.815,83.615,83.755,0.19979999959468842],[1742412000000,83.755,83.755,83.695,83.695,0.06599999964237213],[1742412060000,83.695,83.695,83.615,83.645,0.07919999957084656],[1742412120000,83.665,83.715,83.645,83.705,0.10740000009536743],[1742412180000,83.715,83.715,83.545,83.555,0.37619999051094055],[1742412240000,83.635,83.665,83.525,83.575,0.3077999949455261],[1742412300000,83.625,83.725,83.625,83.635,0.1347000002861023],[1742412360000,83.645,83.645,83.535,83.535,0.11129999905824661],[1742412420000,83.535,83.535,83.385,83.385,0.22020000219345093],[1742412480000,83.385,83.415,83.055,83.055,0.301800012588501],[1742412540000,83.185,83.235,82.965,83.075,0.1737000048160553],[1742412600000,83.175,83.175,83.075,83.175,0.05460000038146973],[1742412660000,83.175,83.225,83.085,83.215,0.0494999997317791],[1742412720000,83.215,83.355,83.205,83.315,0.21150000393390656],[1742412780000,83.355,83.425,83.355,83.425,0.029999999329447746],[1742412840000,83.425,83.425,83.165,83.205,0.2574000060558319],[1742412900000,83.205,83.275,83.125,83.135,0.27869999408721924],[1742412960000,83.135,83.265,83.095,83.265,0.13410000503063202],[1742413020000,83.265,83.335,83.195,83.285,0.19740000367164612],[1742413080000,83.295,83.405,83.295,83.405,0.04050000011920929],[1742413140000,83.375,83.375,83.255,83.265,0.22200000286102295],[1742413200000,83.265,83.315,83.215,83.295,0.19949999451637268],[1742413260000,83.295,83.345,83.295,83.335,0.10409999638795853],[1742413320000,83.335,83.335,83.215,83.215,0.22200000286102295],[1742413380000,83.225,83.285,83.225,83.285,0.19470000267028809],[1742413440000,83.285,83.435,83.275,83.385,0.26010000705718994],[1742413500000,83.405,83.405,83.325,83.325,0.1428000032901764],[1742413560000,83.325,83.345,83.225,83.255,0.16410000622272491],[1742413620000,83.255,83.255,83.165,83.195,0.12780000269412994],[1742413680000,83.195,83.195,83.075,83.125,0.18330000340938568],[1742413740000,83.125,83.165,83.065,83.145,0.24330000579357147],[1742413800000,83.065,83.115,83.015,83.085,0.24779999256134033],[1742413860000,83.035,83.085,83.035,83.085,0.29580000042915344],[1742413920000,83.125,83.175,83.085,83.095,0.3330000042915344],[1742413980000,83.095,83.195,83.095,83.155,0.23340000212192535],[1742414040000,83.155,83.225,83.115,83.195,0.34439998865127563],[1742414100000,83.195,83.255,83.015,83.015,0.37860000133514404],[1742414160000,83.045,83.045,82.695,82.855,0.29249998927116394],[1742414220000,82.945,82.945,82.695,82.855,0.2393999993801117],[1742414280000,82.855,82.895,82.615,82.885,0.30809998512268066],[1742414340000,82.885,82.985,82.545,82.615,0.44940000772476196]]