[[1742391000000,81.557,81.647,81.557,81.647,0.053700000047683716],[1742391180000,81.647,81.657,81.647,81.657,0.026399999856948853],[1742391240000,81.727,81.727,81.657,81.657,0.014100000262260437],[1742391300000,81.677,81.677,81.677,81.677,0.03959999978542328],[1742391360000,81.697,81.827,81.697,81.827,0.08009999990463257],[1742391420000,81.827,81.867,81.827,81.867,0.03959999978542328],[1742391480000,81.827,81.867,81.827,81.867,0.014100000262260437],[1742391600000,81.877,81.877,81.877,81.877,0.03959999978542328],[1742391660000,81.897,81.897,81.897,81.897,0.026399999856948853],[1742391720000,81.897,81.897,81.667,81.667,0.11969999969005585],[1742391780000,81.707,81.707,81.707,81.707,0.026399999856948853],[1742391840000,81.707,81.707,81.707,81.707,0.026399999856948853],[1742391900000,81.707,81.707,81.707,81.707,0.013199999928474426],[1742391960000,81.757,81.837,81.757,81.837,0.014999999664723873],[1742392020000,81.837,81.907,81.817,81.907,0.10740000009536743],[1742392080000,81.907,82.057,81.867,81.867,0.25440001487731934],[1742392140000,81.867,81.867,81.867,81.867,0.026399999856948853],[1742392200000,81.867,81.937,81.867,81.937,0.03959999978542328],[1742392260000,81.957,81.967,81.867,81.867,0.052799999713897705],[1742392320000,81.907,81.907,81.707,81.857,0.16830000281333923],[1742392380000,81.847,81.847,81.847,81.847,0.013199999928474426],[1742392440000,81.847,81.847,81.837,81.837,0.052799999713897705],[1742392500000,81.837,81.837,81.837,81.837,0.013199999928474426],[1742392560000,81.877,81.877,81.707,81.747,0.07919999957084656],[1742392620000,81.707,81.707,81.707,81.707,0.03959999978542328],[1742392680000,81.707,81.707,81.707,81.707,0.026399999856948853],[1742392740000,81.707,81.707,81.657,81.657,0.07500000298023224],[1742392920000,81.607,81.767,81.607,81.767,0.10740000009536743],[1742392980000,81.797,81.797,81.797,81.797,0.0008999999845400453],[1742393040000,81.727,81.727,81.727,81.727,0.013199999928474426],[1742393100000,81.727,81.727,81.677,81.677,0.026399999856948853],[1742393160000,81.607,81.647,81.607,81.647,0.06599999964237213],[1742393220000,81.727,81.757,81.727,81.757,0.0414000004529953],[1742393280000,81.807,81.877,81.777,81.877,0.07919999957084656],[1742393340000,81.877,81.947,81.877,81.947,0.04050000011920929],[1742393400000,81.877,81.877,81.877,81.877,0.013199999928474426],[1742393460000,81.857,81.857,81.857,81.857,0.06599999964237213],[1742393520000,81.857,81.907,81.847,81.847,0.07500000298023224],[1742393580000,81.847,81.847,81.847,81.847,0.052799999713897705],[1742393640000,81.847,81.847,81.847,81.847,0.026399999856948853],[1742393760000,81.847,81.847,81.707,81.707,0.16740000247955322],[1742393820000,81.707,81.707,81.657,81.657,0.026399999856948853],[1742393880000,81.677,81.677,81.677,81.677,0.013199999928474426],[1742393940000,81.677,81.677,81.657,81.657,0.03959999978542328],[1742394000000,81.757,81.797,81.657,81.797,0.04050000011920929],[1742394120000,81.897,81.897,81.807,81.897,0.061799999326467514],[1742394180000,81.897,81.897,81.897,81.897,0.052799999713897705],[1742394240000,81.897,81.897,81.897,81.897,0.013199999928474426],[1742394300000,81.897,81.897,81.847,81.847,0.04859999939799309],[1742394480000,81.847,81.847,81.847,81.847,0.013199999928474426],[1742394540000,81.847,81.847,81.847,81.847,0.013199999928474426],[1742394600000,81.847,81.847,81.797,81.797,0.07079999893903732],[1742394720000,81.797,81.837,81.797,81.837,0.027300000190734863],[1742394780000,81.797,81.797,81.797,81.797,0.013199999928474426],[1742394840000,81.797,81.817,81.797,81.807,0.06689999997615814],[1742394900000,81.817,81.817,81.817,81.817,0.013199999928474426],[1742395080000,81.847,81.847,81.817,81.817,0.026399999856948853],[1742395140000,81.817,81.817,81.797,81.797,0.026399999856948853],[1742395200000,81.837,81.837,81.797,81.797,0.09239999949932098],[1742395260000,81.807,81.807,81.807,81.807,0.013199999928474426],[1742395320000,81.817,81.827,81.807,81.817,0.06689999997615814],[1742395380000,81.827,81.847,81.817,81.827,0.07919999957084656],[1742395440000,81.837,81.847,81.727,81.727,0.24809999763965607],[1742395500000,81.767,81.777,81.767,81.777,0.07919999957084656],[1742395560000,81.767,81.777,81.767,81.777,0.014100000262260437],[1742395620000,81.797,81.797,81.797,81.797,0.014100000262260437],[1742395680000,81.827,81.827,81.827,81.827,0.014100000262260437],[1742395740000,81.827,81.847,81.827,81.847,0.03959999978542328],[1742395800000,81.857,81.957,81.857,81.957,0.03539999946951866],[1742395860000,81.917,81.967,81.917,81.957,0.0414000004529953],[1742395920000,81.857,81.877,81.857,81.877,0.093299999833107],[1742396100000,81.907,81.907,81.877,81.877,0.026399999856948853],[1742396160000,81.897,81.937,81.897,81.937,0.026399999856948853],[1742396220000,81.937,81.937,81.937,81.937,0.026399999856948853],[1742396340000,81.957,81.957,81.957,81.957,0.052799999713897705],[1742396400000,81.957,81.957,81.877,81.877,0.16830000281333923],[1742396460000,81.897,81.897,81.897,81.897,0.0008999999845400453],[1742396520000,81.897,81.977,81.897,81.977,0.014100000262260437],[1742396580000,81.977,81.977,81.897,81.957,0.05849999934434891],[1742396640000,81.907,81.907,81.897,81.897,0.052799999713897705],[1742396700000,81.897,81.917,81.897,81.917,0.03959999978542328],[1742396760000,81.907,81.957,81.907,81.957,0.08009999990463257],[1742396820000,81.957,81.957,81.957,81.957,0.013199999928474426],[1742396880000,81.957,81.987,81.957,81.987,0.12359999865293503],[1742396940000,81.967,81.967,81.967,81.967,0.026399999856948853],[1742397120000,81.967,81.977,81.967,81.967,0.07919999957084656],[1742397180000,81.987,81.987,81.927,81.927,0.13199999928474426],[1742397240000,81.947,81.997,81.927,81.927,0.1023000031709671],[1742397300000,81.937,81.957,81.937,81.937,0.03959999978542328],[1742397360000,81.927,81.927,81.927,81.927,0.013199999928474426],[1742397420000,81.897,81.927,81.857,81.857,0.1451999992132187],[1742397480000,81.847,81.847,81.847,81.847,0.03959999978542328],[1742397540000,81.797,81.797,81.787,81.787,0.03959999978542328],[1742397600000,81.787,81.787,81.767,81.767,0.052799999713897705],[1742397660000,81.807,81.817,81.807,81.817,0.014100000262260437],[1742397720000,81.837,81.857,81.817,81.857,0.053700000047683716],[1742397840000,81.847,81.847,81.837,81.847,0.06599999964237213],[1742397900000,81.817,81.837,81.817,81.837,0.026399999856948853],[1742397960000,81.887,81.887,81.827,81.887,0.0414000004529953],[1742398020000,81.897,81.897,81.827,81.887,0.053700000047683716],[1742398080000,81.907,81.907,81.827,81.827,0.03959999978542328],[1742398140000,81.847,81.897,81.847,81.857,0.07919999957084656],[1742398200000,81.907,81.907,81.907,81.907,0.0008999999845400453],[1742398260000,81.907,81.927,81.907,81.927,0.026399999856948853],[1742398380000,81.927,81.927,81.927,81.927,0.013199999928474426],[1742398440000,81.907,81.907,81.907,81.907,0.013199999928474426],[1742398500000,81.917,81.927,81.917,81.927,0.03959999978542328],[1742398560000,81.937,81.937,81.937,81.937,0.026399999856948853],[1742398620000,81.927,81.927,81.927,81.927,0.013199999928474426],[1742398680000,81.937,81.957,81.937,81.957,0.027300000190734863],[1742398740000,81.957,81.987,81.937,81.937,0.10649999976158142],[1742398800000,81.907,81.907,81.907,81.907,0.026399999856948853],[1742398860000,81.917,81.917,81.917,81.917,0.026399999856948853],[1742398920000,81.927,81.947,81.927,81.947,0.026399999856948853],[1742398980000,81.927,81.927,81.927,81.927,0.03959999978542328],[1742399040000,81.897,81.897,81.867,81.867,0.052799999713897705],[1742399100000,81.867,81.887,81.867,81.887,0.052799999713897705],[1742399160000,81.887,81.887,81.777,81.817,0.10649999976158142],[1742399220000,81.837,81.847,81.837,81.847,0.014100000262260437],[1742399340000,81.857,81.947,81.857,81.947,0.15839999914169312],[1742399400000,81.947,82.007,81.947,81.987,0.09239999949932098],[1742399460000,81.997,82.047,81.997,82.047,0.05550000071525574],[1742399520000,82.057,82.067,82.057,82.057,0.061799999326467514],[1742399580000,82.077,82.097,82.077,82.097,0.03959999978542328],[1742399640000,82.107,82.157,82.107,82.157,0.06689999997615814],[1742399700000,82.167,82.167,82.107,82.137,0.12780000269412994],[1742399760000,82.137,82.137,82.047,82.047,0.13680000603199005],[1742399820000,82.047,82.077,82.047,82.057,0.06689999997615814],[1742399880000,82.057,82.057,82.057,82.057,0.013199999928474426],[1742399940000,82.047,82.047,82.047,82.047,0.026399999856948853],[1742400000000,82.057,82.077,82.057,82.077,0.04050000011920929],[1742400060000,82.097,82.097,82.037,82.037,0.1451999992132187],[1742400120000,82.047,82.087,82.047,82.077,0.06689999997615814],[1742400180000,82.037,82.087,82.037,82.087,0.052799999713897705],[1742400240000,82.097,82.097,82.047,82.077,0.052799999713897705],[1742400360000,82.087,82.117,82.087,82.117,0.04050000011920929],[1742400420000,82.127,82.147,82.127,82.147,0.014999999664723873],[1742400480000,82.127,82.177,82.127,82.177,0.11969999969005585],[1742400540000,82.167,82.167,82.107,82.107,0.026399999856948853],[1742400600000,82.107,82.107,82.107,82.107,0.026399999856948853],[1742400660000,82.117,82.117,82.077,82.077,0.04859999939799309],[1742400720000,82.077,82.087,82.067,82.067,0.07919999957084656],[1742400780000,82.067,82.067,82.027,82.027,0.18150000274181366],[1742400840000,82.027,82.027,81.987,82.017,0.11460000276565552],[1742400900000,82.017,82.017,81.987,81.997,0.061799999326467514],[1742400960000,82.007,82.017,81.997,82.017,0.061799999326467514],[1742401080000,82.027,82.027,82.017,82.017,0.04859999939799309],[1742401140000,82.027,82.047,82.027,82.047,0.027300000190734863],[1742401200000,82.057,82.057,82.017,82.037,0.13680000603199005],[1742401260000,82.047,82.047,82.047,82.047,0.013199999928474426],[1742401320000,82.057,82.077,82.057,82.077,0.06780000030994415],[1742401380000,82.057,82.087,82.037,82.037,0.12540000677108765],[1742401440000,82.037,82.037,81.937,81.967,0.259799987077713],[1742401740000,81.977,82.027,81.977,82.027,0.028200000524520874],[1742401860000,82.027,82.027,81.977,81.987,0.07500000298023224],[1742401920000,81.997,81.997,81.997,81.997,0.026399999856948853],[1742401980000,81.987,81.987,81.967,81.967,0.03959999978542328],[1742402040000,81.977,81.977,81.937,81.977,0.12060000002384186],[1742402100000,81.967,81.967,81.967,81.967,0.013199999928474426],[1742402220000,81.967,81.967,81.937,81.937,0.04859999939799309],[1742402340000,81.947,81.957,81.947,81.957,0.026399999856948853],[1742402400000,81.967,81.967,81.947,81.967,0.04859999939799309],[1742402460000,81.967,81.977,81.967,81.967,0.03959999978542328],[1742402580000,81.967,81.967,81.967,81.967,0.026399999856948853],[1742402700000,81.967,81.967,81.947,81.947,0.052799999713897705],[1742402760000,81.957,81.957,81.937,81.937,0.04859999939799309],[1742402820000,81.937,81.937,81.937,81.937,0.03959999978542328],[1742402880000,81.937,81.937,81.917,81.927,0.07919999957084656],[1742402940000,81.907,81.907,81.887,81.897,0.09239999949932098],[1742403000000,81.887,81.897,81.887,81.897,0.03959999978542328],[1742403060000,81.907,81.907,81.897,81.897,0.026399999856948853],[1742403180000,81.937,81.977,81.937,81.977,0.07919999957084656],[1742403240000,81.987,82.017,81.987,82.017,0.052799999713897705],[1742403300000,82.017,82.017,82.007,82.007,0.03539999946951866],[1742403360000,82.007,82.007,81.927,81.927,0.16410000622272491],[1742403420000,81.927,81.927,81.857,81.857,0.1451999992132187],[1742403480000,81.817,81.827,81.787,81.827,0.052799999713897705],[1742403540000,81.787,81.787,81.787,81.787,0.026399999856948853],[1742403600000,81.787,81.787,81.787,81.787,0.026399999856948853],[1742403660000,81.747,81.747,81.687,81.687,0.052799999713897705],[1742403720000,81.687,81.717,81.667,81.687,0.18479999899864197],[1742403780000,81.667,81.697,81.667,81.697,0.03959999978542328],[1742403840000,81.717,81.747,81.717,81.747,0.014100000262260437],[1742403900000,81.777,81.777,81.647,81.647,0.11219999939203262],[1742403960000,81.647,81.687,81.647,81.687,0.027300000190734863],[1742404020000,81.697,81.697,81.647,81.697,0.06599999964237213],[1742404080000,81.697,81.707,81.697,81.707,0.04050000011920929],[1742404140000,81.647,81.667,81.647,81.667,0.053700000047683716],[1742404200000,81.657,81.667,81.657,81.667,0.026399999856948853],[1742404260000,81.657,81.677,81.657,81.667,0.08009999990463257],[1742404320000,81.647,81.647,81.577,81.577,0.14100000262260437],[1742404380000,81.597,81.597,81.577,81.577,0.026399999856948853],[1742404440000,81.567,81.567,81.517,81.537,0.10649999976158142],[1742404500000,81.517,81.517,81.437,81.437,0.17219999432563782],[1742404560000,81.417,81.467,81.397,81.397,0.1451999992132187],[1742404620000,81.447,81.447,81.367,81.367,0.052799999713897705],[1742404680000,81.467,81.467,81.467,81.467,0.013199999928474426],[1742404740000,81.477,81.507,81.477,81.507,0.03959999978542328],[1742404800000,81.517,81.517,81.517,81.517,0.013199999928474426],[1742404860000,81.517,81.517,81.487,81.487,0.03539999946951866],[1742404920000,81.417,81.567,81.417,81.567,0.11969999969005585],[1742404980000,81.517,81.517,81.517,81.517,0.026399999856948853],[1742405040000,81.487,81.557,81.457,81.467,0.06599999964237213],[1742405100000,81.527,81.527,81.437,81.437,0.15000000596046448],[1742405160000,81.437,81.467,81.437,81.467,0.07919999957084656],[1742405220000,81.477,81.507,81.477,81.507,0.052799999713897705],[1742405280000,81.527,81.527,81.527,81.527,0.013199999928474426],[1742405340000,81.507,81.507,81.467,81.467,0.061799999326467514],[1742405400000,81.457,81.477,81.447,81.477,0.027300000190734863],[1742405460000,81.447,81.447,81.437,81.437,0.03959999978542328],[1742405520000,81.437,81.437,81.437,81.437,0.06599999964237213],[1742405580000,81.437,81.507,81.437,81.507,0.053700000047683716],[1742405640000,81.497,81.497,81.497,81.497,0.013199999928474426],[1742405700000,81.507,81.537,81.507,81.537,0.026399999856948853],[1742405760000,81.537,81.547,81.507,81.547,0.0494999997317791],[1742405820000,81.537,81.567,81.537,81.557,0.07500000298023224],[1742405940000,81.567,81.567,81.557,81.557,0.04050000011920929],[1742406000000,81.567,81.577,81.567,81.577,0.014100000262260437],[1742406060000,81.597,81.597,81.597,81.597,0.013199999928474426],[1742406120000,81.587,81.587,81.537,81.537,0.13680000603199005],[1742406180000,81.557,81.557,81.527,81.527,0.052799999713897705],[1742406240000,81.517,81.517,81.417,81.437,0.13770000636577606],[1742406300000,81.437,81.437,81.437,81.437,0.026399999856948853],[1742406360000,81.407,81.407,81.267,81.317,0.17640000581741333],[1742406420000,81.317,81.317,81.157,81.247,0.07590000331401825],[1742406480000,81.247,81.277,81.227,81.277,0.06599999964237213],[1742406540000,81.287,81.287,81.107,81.247,0.16019999980926514],[1742406600000,81.257,81.277,81.257,81.257,0.07919999957084656],[1742406660000,81.277,81.347,81.277,81.337,0.1451999992132187],[1742406720000,81.317,81.337,81.267,81.267,0.1632000058889389],[1742406780000,81.267,81.267,81.177,81.217,0.2160000056028366],[1742406840000,81.177,81.267,81.177,81.267,0.13199999928474426],[1742406900000,81.247,81.257,81.167,81.167,0.09239999949932098],[1742406960000,81.177,81.177,81.177,81.177,0.026399999856948853],[1742407020000,81.217,81.227,81.177,81.217,0.23849999904632568],[1742407080000,81.217,81.237,81.207,81.227,0.06689999997615814],[1742407140000,81.227,81.227,81.107,81.107,0.1542000025510788],[1742407200000,80.757,81.217,80.347,81.217,0.303600013256073],[1742407260000,81.257,81.357,81.107,81.217,0.07769999653100967],[1742407320000,81.217,81.267,81.107,81.267,0.052799999713897705],[1742407380000,81.307,81.397,81.307,81.397,0.04050000011920929],[1742407440000,81.307,81.327,81.307,81.327,0.09239999949932098],[1742407500000,81.327,81.327,81.157,81.157,0.17399999499320984],[1742407560000,81.177,81.177,81.157,81.167,0.014999999664723873],[1742407620000,81.177,81.307,81.177,81.307,0.05460000038146973],[1742407680000,81.307,81.307,81.307,81.307,0.026399999856948853],[1742407740000,81.317,81.317,81.317,81.317,0.013199999928474426],[1742407800000,81.357,81.397,81.357,81.397,0.09239999949932098],[1742407860000,81.407,81.517,81.407,81.497,0.17910000681877136],[1742407920000,81.497,81.497,81.467,81.487,0.07919999957084656],[1742407980000,81.517,81.517,81.457,81.457,0.13770000636577606],[1742408040000,81.437,81.537,81.437,81.517,0.08489999920129776],[1742408100000,81.517,81.517,81.517,81.517,0.013199999928474426],[1742408160000,81.537,81.537,81.537,81.537,0.014100000262260437],[1742408220000,81.547,81.547,81.457,81.457,0.09239999949932098],[1742408280000,81.457,81.457,81.427,81.427,0.06599999964237213],[1742408340000,81.487,81.497,81.427,81.497,0.094200000166893],[1742408400000,81.507,81.507,81.437,81.457,0.07919999957084656],[1742408460000,81.437,81.437,81.437,81.437,0.013199999928474426],[1742408520000,81.437,81.497,81.437,81.497,0.06780000030994415],[1742408580000,81.497,81.497,81.467,81.467,0.08399999886751175],[1742408640000,81.507,81.557,81.507,81.527,0.1023000031709671],[1742408700000,81.527,81.527,81.527,81.527,0.013199999928474426],[1742408760000,81.507,81.507,81.437,81.437,0.11940000206232071],[1742408820000,81.477,81.477,81.477,81.477,0.014100000262260437],[1742408880000,81.477,81.477,81.367,81.367,0.21690000593662262],[1742408940000,81.387,81.407,81.387,81.397,0.06689999997615814],[1742409000000,81.427,81.517,81.427,81.517,0.0828000009059906],[1742409060000,81.527,81.607,81.527,81.607,0.094200000166893],[1742409120000,81.617,81.747,81.617,81.747,0.14790000021457672],[1742409180000,81.747,81.747,81.577,81.577,0.21660000085830688],[1742409240000,81.577,81.607,81.427,81.517,0.32010000944137573],[1742409300000,81.527,81.607,81.497,81.517,0.28380000591278076],[1742409360000,81.517,81.657,81.467,81.637,0.2117999941110611],[1742409420000,81.657,81.657,81.607,81.607,0.06689999997615814],[1742409480000,81.617,81.627,81.467,81.507,0.19529999792575836],[1742409540000,81.507,81.507,81.427,81.427,0.07079999893903732],[1742409600000,81.477,81.517,81.437,81.467,0.11819999665021896],[1742409660000,81.467,81.567,81.467,81.567,0.07050000131130219],[1742409720000,81.587,81.667,81.547,81.667,0.12300000339746475],[1742409780000,81.647,81.647,81.627,81.627,0.03959999978542328],[1742409840000,81.637,81.757,81.637,81.757,0.06870000064373016],[1742409900000,81.757,81.757,81.717,81.717,0.052799999713897705],[1742409960000,81.717,81.717,81.657,81.657,0.07079999893903732],[1742410020000,81.687,81.757,81.687,81.757,0.053700000047683716],[1742410080000,81.807,81.807,81.777,81.777,0.11550000309944153],[1742410140000,81.747,81.757,81.737,81.757,0.052799999713897705],[1742410200000,81.757,81.757,81.687,81.687,0.07919999957084656],[1742410260000,81.707,81.727,81.707,81.727,0.07919999957084656],[1742410320000,81.777,81.937,81.777,81.927,0.14970000088214874],[1742410380000,81.927,81.997,81.857,81.947,0.24690000712871552],[1742410440000,81.977,81.977,81.917,81.947,0.12870000302791595],[1742410500000,81.947,82.027,81.907,82.027,0.17339999973773956],[1742410560000,82.027,82.027,81.967,81.997,0.11940000206232071],[1742410620000,82.017,82.037,81.977,81.977,0.07919999957084656],[1742410680000,82.007,82.007,81.887,81.897,0.2184000015258789],[1742410740000,81.897,81.987,81.877,81.987,0.16019999980926514],[1742410800000,81.997,82.067,81.997,82.067,0.08910000324249268],[1742410860000,82.067,82.077,82.067,82.077,0.07919999957084656],[1742410920000,82.077,82.137,82.077,82.117,0.01590000092983246],[1742410980000,82.107,82.107,82.077,82.077,0.06599999964237213],[1742411040000,82.097,82.197,82.097,82.147,0.06870000064373016],[1742411100000,82.207,82.207,82.117,82.197,0.16590000689029694],[1742411160000,82.197,82.197,82.127,82.147,0.07919999957084656],[1742411220000,82.167,82.237,82.167,82.237,0.06780000030994415],[1742411280000,82.237,82.367,82.237,82.367,0.10649999976158142],[1742411340000,82.367,82.407,82.367,82.407,0.053700000047683716],[1742411400000,82.417,82.457,82.417,82.457,0.0414000004529953],[1742411460000,82.457,82.457,82.377,82.377,0.13740000128746033],[1742411520000,82.387,82.387,82.307,82.317,0.18629999458789825],[1742411580000,82.337,82.337,82.337,82.337,0.013199999928474426],[1742411640000,82.357,82.427,82.357,82.427,0.09600000083446503],[1742411700000,82.437,82.437,82.427,82.427,0.026399999856948853],[1742411760000,82.477,82.477,82.437,82.447,0.08100000023841858],[1742411820000,82.447,82.447,82.367,82.367,0.11129999905824661],[1742411880000,82.367,82.407,82.357,82.377,0.12060000002384186],[1742411940000,82.377,82.387,82.337,82.357,0.3474000096321106],[1742412000000,82.357,82.357,82.207,82.207,0.28349998593330383],[1742412060000,82.207,82.207,82.177,82.177,0.1518000066280365],[1742412120000,82.187,82.187,82.167,82.167,0.093299999833107],[1742412180000,82.167,82.167,82.047,82.047,0.1632000058889389],[1742412240000,82.047,82.127,82.047,82.127,0.04230000078678131],[1742412300000,82.157,82.157,82.107,82.107,0.13680000603199005],[1742412360000,82.107,82.107,82.067,82.067,0.07079999893903732],[1742412420000,82.067,82.067,81.967,81.967,0.3174000084400177],[1742412480000,81.997,82.017,81.917,81.917,0.43140000104904175],[1742412540000,81.917,81.977,81.877,81.977,0.19949999451637268],[1742412600000,81.927,81.997,81.927,81.997,0.06870000064373016],[1742412660000,82.057,82.097,82.057,82.057,0.1598999947309494],[1742412720000,82.057,82.197,82.057,82.197,0.16019999980926514],[1742412780000,82.197,82.287,82.197,82.287,0.12960000336170197],[1742412840000,82.307,82.347,82.257,82.257,0.19709999859333038],[1742412900000,82.257,82.287,82.107,82.107,0.30090001225471497],[1742412960000,82.127,82.187,82.127,82.177,0.11819999665021896],[1742413020000,82.237,82.287,82.177,82.287,0.09600000083446503],[1742413080000,82.287,82.347,82.287,82.307,0.14190000295639038],[1742413140000,82.307,82.307,82.297,82.307,0.2574000060558319],[1742413200000,82.317,82.377,82.287,82.357,0.27149999141693115],[1742413260000,82.367,82.397,82.357,82.367,0.16769999265670776],[1742413320000,82.387,82.387,82.147,82.197,0.3677999973297119],[1742413380000,82.267,82.267,82.207,82.247,0.10649999976158142],[1742413440000,82.247,82.357,82.247,82.327,0.1988999992609024],[1742413500000,82.337,82.347,82.337,82.347,0.027300000190734863],[1742413560000,82.347,82.347,82.267,82.267,0.19050000607967377],[1742413620000,82.267,82.307,82.107,82.257,0.19470000267028809],[1742413680000,82.257,82.257,82.057,82.187,0.28290000557899475],[1742413740000,82.187,82.247,82.007,82.187,0.22380000352859497],[1742413800000,82.187,82.187,81.897,81.937,0.5687999725341797],[1742413860000,81.937,81.977,81.817,81.937,0.4341000020503998],[1742413920000,81.977,82.017,81.967,81.967,0.2856000065803528],[1742413980000,81.967,82.067,81.957,82.067,0.2703000009059906],[1742414040000,82.067,82.127,82.027,82.107,0.40470001101493835],[1742414100000,82.107,82.107,81.987,81.987,0.45719999074935913],[1742414160000,81.987,82.077,81.987,82.077,0.453000009059906],[1742414220000,82.077,82.167,82.077,82.147,0.2694000005722046],[1742414280000,82.147,82.187,82.087,82.097,0.45210000872612],[1742414340000,82.077,82.147,81.827,81.867,0.7827000021934509]]