[[1742391000000,81.076,81.417,81.076,81.417,0.028200000524520874],[1742391060000,81.456,81.497,81.417,81.496,0.053700000047683716],[1742391120000,81.496,81.496,81.496,81.496,0.013199999928474426],[1742391180000,81.536,81.747,81.536,81.747,0.10649999976158142],[1742391240000,81.797,81.906,81.797,81.906,0.04230000078678131],[1742391300000,81.906,81.957,81.556,81.556,0.11879999935626984],[1742391360000,81.556,81.667,81.536,81.556,0.09239999949932098],[1742391420000,81.687,81.687,81.686,81.686,0.014100000262260437],[1742391480000,81.686,81.916,81.516,81.636,0.16110000014305115],[1742391540000,81.517,81.596,81.516,81.516,0.09239999949932098],[1742391600000,81.516,81.627,81.516,81.627,0.04050000011920929],[1742391660000,81.727,81.727,81.397,81.397,0.1551000028848648],[1742391720000,81.607,81.607,81.397,81.397,0.052799999713897705],[1742391780000,81.397,81.397,81.296,81.296,0.10559999942779541],[1742391840000,81.187,81.187,81.187,81.187,0.026399999856948853],[1742391900000,81.475,81.617,81.256,81.387,0.1656000018119812],[1742391960000,81.652,81.736,81.387,81.387,0.08940000087022781],[1742392020000,81.387,81.737,81.387,81.617,0.11969999969005585],[1742392080000,81.717,81.827,81.586,81.827,0.11969999969005585],[1742392140000,81.856,81.856,81.736,81.797,0.053700000047683716],[1742392200000,81.736,81.787,81.736,81.787,0.052799999713897705],[1742392260000,81.766,81.836,81.766,81.836,0.014100000262260437],[1742392320000,81.836,81.926,81.836,81.857,0.1023000031709671],[1742392380000,81.926,81.926,81.856,81.856,0.053700000047683716],[1742392440000,81.916,81.967,81.916,81.917,0.093299999833107],[1742392500000,81.917,81.986,81.886,81.886,0.15600000321865082],[1742392560000,81.886,81.886,81.837,81.847,0.08820000290870667],[1742392620000,81.846,81.846,81.667,81.776,0.1460999995470047],[1742392680000,81.776,81.776,81.666,81.666,0.17159999907016754],[1742392740000,81.666,81.666,81.456,81.456,0.15839999914169312],[1742392800000,81.567,81.606,81.567,81.606,0.06780000030994415],[1742392860000,81.677,81.746,81.677,81.677,0.06780000030994415],[1742392920000,81.677,81.707,81.676,81.677,0.06780000030994415],[1742392980000,81.676,81.707,81.606,81.707,0.08009999990463257],[1742393040000,81.726,81.726,81.726,81.726,0.0008999999845400453],[1742393100000,81.736,81.757,81.706,81.757,0.05460000038146973],[1742393160000,81.757,81.757,81.706,81.737,0.18060000240802765],[1742393220000,81.747,81.817,81.747,81.817,0.026399999856948853],[1742393280000,81.796,81.846,81.796,81.816,0.18569999933242798],[1742393340000,81.816,81.887,81.797,81.887,0.2825999855995178],[1742393400000,81.876,81.947,81.837,81.886,0.2985000014305115],[1742393460000,81.867,81.867,81.756,81.767,0.17640000581741333],[1742393520000,81.806,81.806,81.737,81.737,0.03539999946951866],[1742393580000,81.736,81.786,81.736,81.737,0.21209999918937683],[1742393640000,81.736,81.776,81.736,81.776,0.06689999997615814],[1742393700000,81.777,81.907,81.776,81.877,0.13289999961853027],[1742393760000,81.857,81.936,81.836,81.906,0.13050000369548798],[1742393820000,81.926,81.967,81.907,81.926,0.11729999631643295],[1742393880000,81.926,81.926,81.926,81.926,0.013199999928474426],[1742393940000,81.927,81.976,81.896,81.976,0.09000000357627869],[1742394000000,81.967,81.996,81.946,81.966,0.13770000636577606],[1742394060000,81.947,81.997,81.946,81.987,0.12150000035762787],[1742394120000,81.986,82.066,81.986,82.066,0.2526000142097473],[1742394180000,82.066,82.146,82.066,82.136,0.10649999976158142],[1742394240000,82.136,82.136,81.966,82.016,0.28619998693466187],[1742394300000,82.017,82.017,81.947,82.017,0.093299999833107],[1742394360000,82.076,82.087,82.016,82.046,0.16920000314712524],[1742394420000,82.046,82.117,82.006,82.067,0.18240000307559967],[1742394480000,82.067,82.067,82.006,82.066,0.03629999980330467],[1742394540000,82.107,82.116,82.056,82.057,0.1469999998807907],[1742394600000,82.067,82.087,82.057,82.086,0.06870000064373016],[1742394660000,82.086,82.086,82.006,82.007,0.08820000290870667],[1742394720000,82.037,82.037,82.007,82.007,0.08009999990463257],[1742394780000,82.037,82.097,82.037,82.037,0.04050000011920929],[1742394840000,82.027,82.086,82.026,82.066,0.1460999995470047],[1742394900000,82.066,82.076,82.016,82.017,0.13770000636577606],[1742394960000,82.016,82.057,81.956,81.957,0.10740000009536743],[1742395020000,81.956,82.017,81.956,82.017,0.052799999713897705],[1742395080000,82.017,82.017,81.967,81.967,0.10140000283718109],[1742395140000,81.967,81.967,81.967,81.967,0.026399999856948853],[1742395200000,81.976,81.997,81.966,81.967,0.10740000009536743],[1742395260000,81.957,81.987,81.927,81.937,0.16259999573230743],[1742395320000,81.926,81.947,81.886,81.886,0.1469999998807907],[1742395380000,81.917,81.917,81.867,81.917,0.10649999976158142],[1742395440000,81.866,81.867,81.846,81.846,0.16830000281333923],[1742395500000,81.826,81.837,81.826,81.827,0.07500000298023224],[1742395560000,81.826,81.867,81.826,81.867,0.06689999997615814],[1742395620000,81.886,81.896,81.886,81.886,0.05460000038146973],[1742395680000,81.946,81.977,81.906,81.977,0.06689999997615814],[1742395740000,81.986,81.987,81.976,81.977,0.08009999990463257],[1742395800000,81.976,81.977,81.976,81.977,0.052799999713897705],[1742395860000,81.987,81.996,81.976,81.986,0.0414000004529953],[1742395920000,81.977,81.977,81.896,81.897,0.1632000058889389],[1742395980000,81.897,81.897,81.877,81.877,0.08009999990463257],[1742396040000,81.867,81.867,81.826,81.837,0.13860000669956207],[1742396100000,81.826,81.847,81.816,81.817,0.10559999942779541],[1742396160000,81.826,81.836,81.826,81.836,0.026399999856948853],[1742396220000,81.837,81.837,81.807,81.807,0.08009999990463257],[1742396280000,81.816,81.856,81.806,81.816,0.06689999997615814],[1742396340000,81.816,81.867,81.816,81.847,0.07919999957084656],[1742396400000,81.866,81.927,81.826,81.927,0.16200000047683716],[1742396460000,81.947,81.947,81.936,81.936,0.023099999874830246],[1742396520000,81.937,81.997,81.937,81.996,0.10920000076293945],[1742396580000,82.017,82.017,81.986,81.986,0.06599999964237213],[1742396640000,81.976,81.977,81.946,81.947,0.15929999947547913],[1742396700000,81.946,81.957,81.946,81.957,0.08009999990463257],[1742396760000,81.966,81.996,81.956,81.996,0.13379999995231628],[1742396820000,82.017,82.027,82.006,82.027,0.11550000309944153],[1742396880000,82.037,82.066,82.016,82.017,0.15600000321865082],[1742396940000,82.016,82.057,82.016,82.017,0.15929999947547913],[1742397000000,82.026,82.026,82.016,82.017,0.04050000011920929],[1742397060000,82.026,82.067,82.016,82.027,0.1347000002861023],[1742397120000,82.066,82.076,82.026,82.026,0.17159999907016754],[1742397180000,82.037,82.047,82.037,82.037,0.01889999955892563],[1742397240000,82.047,82.077,82.036,82.077,0.04050000011920929],[1742397300000,82.076,82.076,82.017,82.017,0.10559999942779541],[1742397360000,82.037,82.047,82.006,82.006,0.12870000302791595],[1742397420000,82.006,82.016,81.986,81.987,0.07919999957084656],[1742397480000,81.987,82.007,81.957,81.996,0.08910000324249268],[1742397540000,81.997,81.997,81.957,81.957,0.04859999939799309],[1742397600000,81.996,81.997,81.956,81.966,0.08910000324249268],[1742397660000,82.027,82.047,81.996,82.026,0.13289999961853027],[1742397720000,82.036,82.106,82.036,82.086,0.08910000324249268],[1742397780000,82.086,82.086,82.076,82.076,0.052799999713897705],[1742397840000,82.076,82.076,82.026,82.027,0.16920000314712524],[1742397900000,82.027,82.027,82.006,82.017,0.11550000309944153],[1742397960000,82.046,82.077,82.046,82.077,0.08009999990463257],[1742398020000,82.046,82.046,82.036,82.036,0.052799999713897705],[1742398080000,82.047,82.067,82.026,82.066,0.12780000269412994],[1742398140000,82.037,82.037,82.037,82.037,0.03959999978542328],[1742398200000,82.046,82.176,82.046,82.137,0.17430000007152557],[1742398260000,82.126,82.147,82.126,82.137,0.08910000324249268],[1742398320000,82.156,82.176,82.146,82.146,0.08100000023841858],[1742398380000,82.157,82.197,82.146,82.197,0.16019999980926514],[1742398440000,82.196,82.197,82.176,82.177,0.10649999976158142],[1742398500000,82.176,82.176,82.136,82.136,0.11879999935626984],[1742398560000,82.137,82.137,82.136,82.137,0.03959999978542328],[1742398680000,82.166,82.226,82.146,82.186,0.12240000069141388],[1742398740000,82.226,82.226,82.186,82.207,0.05550000071525574],[1742398800000,82.197,82.197,82.176,82.176,0.08820000290870667],[1742398860000,82.197,82.197,82.196,82.197,0.052799999713897705],[1742398920000,82.197,82.217,82.146,82.187,0.12030000239610672],[1742398980000,82.186,82.187,82.136,82.136,0.09239999949932098],[1742399040000,82.137,82.137,82.116,82.117,0.06599999964237213],[1742399100000,82.136,82.136,82.066,82.066,0.22110000252723694],[1742399160000,82.056,82.056,81.986,81.986,0.09239999949932098],[1742399220000,82.007,82.066,82.007,82.066,0.093299999833107],[1742399280000,82.087,82.117,82.066,82.087,0.094200000166893],[1742399340000,82.096,82.156,82.096,82.156,0.1347000002861023],[1742399400000,82.166,82.207,82.156,82.206,0.12330000102519989],[1742399460000,82.227,82.227,82.196,82.216,0.09000000357627869],[1742399520000,82.216,82.266,82.216,82.246,0.16019999980926514],[1742399580000,82.256,82.287,82.246,82.267,0.09510000050067902],[1742399640000,82.267,82.307,82.247,82.277,0.20730000734329224],[1742399700000,82.277,82.277,82.236,82.236,0.11550000309944153],[1742399760000,82.237,82.247,82.186,82.216,0.1509000062942505],[1742399820000,82.217,82.217,82.166,82.196,0.18150000274181366],[1742399880000,82.186,82.186,82.117,82.186,0.08190000057220459],[1742399940000,82.167,82.206,82.167,82.206,0.06689999997615814],[1742400000000,82.206,82.216,82.177,82.186,0.11640000343322754],[1742400060000,82.186,82.206,82.186,82.206,0.10649999976158142],[1742400120000,82.217,82.247,82.217,82.236,0.05550000071525574],[1742400180000,82.237,82.266,82.237,82.266,0.06780000030994415],[1742400240000,82.227,82.236,82.187,82.196,0.12870000302791595],[1742400300000,82.206,82.217,82.186,82.186,0.1347000002861023],[1742400360000,82.207,82.207,82.186,82.207,0.08009999990463257],[1742400420000,82.227,82.227,82.186,82.187,0.1356000006198883],[1742400480000,82.187,82.197,82.157,82.197,0.11969999969005585],[1742400540000,82.197,82.197,82.136,82.137,0.14669999480247498],[1742400600000,82.137,82.177,82.136,82.177,0.08100000023841858],[1742400660000,82.186,82.186,82.136,82.136,0.06270000338554382],[1742400720000,82.136,82.137,82.126,82.126,0.061799999326467514],[1742400780000,82.147,82.147,82.057,82.057,0.17219999432563782],[1742400840000,82.077,82.096,82.076,82.076,0.11460000276565552],[1742400900000,82.077,82.097,82.076,82.097,0.12870000302791595],[1742400960000,82.076,82.076,82.026,82.066,0.12780000269412994],[1742401020000,82.076,82.076,82.076,82.076,0.013199999928474426],[1742401080000,82.077,82.126,82.046,82.106,0.18150000274181366],[1742401140000,82.126,82.127,82.126,82.127,0.03959999978542328],[1742401200000,82.096,82.116,82.077,82.087,0.15839999914169312],[1742401260000,82.107,82.136,82.107,82.136,0.06689999997615814],[1742401320000,82.147,82.166,82.147,82.166,0.0414000004529953],[1742401380000,82.176,82.227,82.166,82.227,0.1460999995470047],[1742401440000,82.226,82.226,82.136,82.167,0.19529999792575836],[1742401500000,82.167,82.196,82.167,82.177,0.14790000021457672],[1742401560000,82.177,82.186,82.166,82.186,0.061799999326467514],[1742401680000,82.196,82.207,82.187,82.187,0.10649999976158142],[1742401740000,82.186,82.197,82.156,82.157,0.16019999980926514],[1742401800000,82.177,82.177,82.166,82.166,0.052799999713897705],[1742401860000,82.166,82.166,82.116,82.116,0.061799999326467514],[1742401920000,82.117,82.117,82.096,82.116,0.03959999978542328],[1742401980000,82.117,82.117,82.106,82.117,0.06599999964237213],[1742402040000,82.107,82.157,82.107,82.157,0.09600000083446503],[1742402100000,82.167,82.167,82.126,82.136,0.10140000283718109],[1742402160000,82.126,82.127,82.126,82.127,0.026399999856948853],[1742402220000,82.116,82.117,82.097,82.116,0.10559999942779541],[1742402280000,82.117,82.117,82.107,82.107,0.03959999978542328],[1742402340000,82.116,82.147,82.116,82.116,0.10559999942779541],[1742402400000,82.117,82.117,82.086,82.086,0.1460999995470047],[1742402460000,82.107,82.117,82.086,82.116,0.1347000002861023],[1742402520000,82.116,82.116,82.087,82.087,0.07500000298023224],[1742402580000,82.087,82.107,82.087,82.107,0.05460000038146973],[1742402640000,82.116,82.116,82.106,82.116,0.08820000290870667],[1742402700000,82.116,82.116,82.057,82.057,0.10140000283718109],[1742402760000,82.046,82.076,82.046,82.046,0.08820000290870667],[1742402820000,82.046,82.046,82.046,82.046,0.013199999928474426],[1742402880000,82.056,82.057,82.017,82.036,0.1460999995470047],[1742402940000,82.037,82.057,82.017,82.047,0.06599999964237213],[1742403000000,82.057,82.057,82.046,82.056,0.10559999942779541],[1742403060000,82.056,82.056,82.016,82.027,0.18150000274181366],[1742403120000,82.026,82.037,82.026,82.027,0.04529999941587448],[1742403180000,82.037,82.066,82.036,82.037,0.1460999995470047],[1742403240000,82.046,82.056,82.036,82.056,0.10559999942779541],[1742403300000,82.037,82.046,82.016,82.037,0.10649999976158142],[1742403360000,82.036,82.036,81.976,81.976,0.10140000283718109],[1742403420000,81.976,81.976,81.876,81.906,0.2493000030517578],[1742403480000,81.867,81.907,81.857,81.907,0.06689999997615814],[1742403540000,81.907,81.927,81.856,81.877,0.13199999928474426],[1742403600000,81.886,81.917,81.886,81.917,0.04050000011920929],[1742403660000,81.926,81.936,81.886,81.887,0.07590000331401825],[1742403720000,81.886,81.896,81.846,81.846,0.1551000028848648],[1742403780000,81.847,81.847,81.836,81.836,0.061799999326467514],[1742403840000,81.847,81.847,81.847,81.847,0.026399999856948853],[1742403900000,81.856,81.866,81.757,81.766,0.19470000267028809],[1742403960000,81.766,81.806,81.716,81.787,0.19740000367164612],[1742404020000,81.787,81.817,81.777,81.806,0.10559999942779541],[1742404080000,81.807,81.807,81.766,81.766,0.061799999326467514],[1742404140000,81.757,81.767,81.717,81.756,0.1469999998807907],[1742404200000,81.756,81.756,81.756,81.756,0.013199999928474426],[1742404260000,81.767,81.767,81.756,81.766,0.053700000047683716],[1742404320000,81.767,81.767,81.696,81.696,0.2612999975681305],[1742404380000,81.737,81.746,81.707,81.716,0.17010000348091125],[1742404440000,81.716,81.716,81.657,81.657,0.2513999938964844],[1742404500000,81.657,81.657,81.566,81.566,0.1632000058889389],[1742404560000,81.557,81.566,81.537,81.556,0.19470000267028809],[1742404620000,81.597,81.616,81.556,81.616,0.094200000166893],[1742404680000,81.627,81.637,81.626,81.637,0.027300000190734863],[1742404740000,81.646,81.677,81.626,81.646,0.16200000047683716],[1742404800000,81.646,81.646,81.606,81.626,0.21690000593662262],[1742404860000,81.616,81.617,81.577,81.577,0.052799999713897705],[1742404920000,81.606,81.637,81.606,81.626,0.14190000295639038],[1742404980000,81.626,81.627,81.606,81.627,0.12060000002384186],[1742405040000,81.606,81.617,81.606,81.617,0.11550000309944153],[1742405100000,81.637,81.637,81.616,81.616,0.13199999928474426],[1742405160000,81.617,81.637,81.606,81.616,0.1428000032901764],[1742405220000,81.617,81.657,81.606,81.656,0.11129999905824661],[1742405280000,81.666,81.666,81.617,81.657,0.027300000190734863],[1742405340000,81.667,81.667,81.586,81.617,0.13379999995231628],[1742405400000,81.626,81.637,81.596,81.627,0.15119999647140503],[1742405460000,81.626,81.626,81.626,81.626,0.013199999928474426],[1742405520000,81.627,81.657,81.627,81.637,0.13860000669956207],[1742405580000,81.647,81.677,81.646,81.656,0.10499999672174454],[1742405640000,81.666,81.686,81.666,81.686,0.01590000092983246],[1742405700000,81.697,81.726,81.686,81.707,0.17430000007152557],[1742405760000,81.706,81.737,81.697,81.737,0.07919999957084656],[1742405820000,81.757,81.767,81.737,81.756,0.06689999997615814],[1742405880000,81.766,81.777,81.766,81.767,0.093299999833107],[1742405940000,81.756,81.837,81.756,81.837,0.12150000035762787],[1742406000000,81.837,81.837,81.796,81.797,0.16920000314712524],[1742406060000,81.797,81.807,81.797,81.797,0.10140000283718109],[1742406120000,81.796,81.796,81.736,81.757,0.08820000290870667],[1742406180000,81.757,81.757,81.726,81.746,0.061799999326467514],[1742406240000,81.757,81.757,81.667,81.667,0.19859999418258667],[1742406300000,81.666,81.677,81.616,81.626,0.295199990272522],[1742406360000,81.627,81.657,81.616,81.627,0.20880000293254852],[1742406420000,81.626,81.627,81.596,81.617,0.2126999944448471],[1742406480000,81.627,81.627,81.576,81.576,0.18150000274181366],[1742406540000,81.567,81.567,81.487,81.546,0.2687999904155731],[1742406600000,81.556,81.587,81.547,81.576,0.10740000009536743],[1742406660000,81.586,81.657,81.586,81.657,0.13289999961853027],[1742406720000,81.637,81.637,81.626,81.626,0.08820000290870667],[1742406780000,81.607,81.617,81.556,81.607,0.12870000302791595],[1742406840000,81.616,81.647,81.616,81.647,0.10140000283718109],[1742406900000,81.646,81.647,81.596,81.596,0.15000000596046448],[1742406960000,81.606,81.637,81.606,81.637,0.08009999990463257],[1742407020000,81.627,81.667,81.627,81.646,0.186599999666214],[1742407080000,81.637,81.656,81.597,81.597,0.2825999855995178],[1742407140000,81.576,81.576,81.526,81.547,0.17640000581741333],[1742407200000,81.527,81.777,81.006,81.777,0.6021000146865845],[1742407260000,81.786,81.796,81.666,81.667,0.2678999900817871],[1742407320000,81.676,81.696,81.676,81.696,0.052799999713897705],[1742407380000,81.737,81.867,81.697,81.776,0.17910000681877136],[1742407440000,81.777,81.777,81.576,81.746,0.2460000067949295],[1742407500000,81.737,81.737,81.576,81.596,0.22259999811649323],[1742407560000,81.596,81.597,81.566,81.596,0.053700000047683716],[1742407620000,81.637,81.686,81.637,81.657,0.027300000190734863],[1742407680000,81.667,81.667,81.667,81.667,0.0008999999845400453],[1742407740000,81.676,81.737,81.676,81.716,0.11819999665021896],[1742407800000,81.737,81.787,81.736,81.787,0.09269999712705612],[1742407860000,81.787,81.867,81.787,81.846,0.133200004696846],[1742407920000,81.847,81.897,81.816,81.866,0.2912999987602234],[1742407980000,81.866,81.877,81.766,81.766,0.33239999413490295],[1742408040000,81.747,81.817,81.747,81.787,0.1379999965429306],[1742408100000,81.777,81.826,81.776,81.787,0.22290000319480896],[1742408160000,81.787,81.847,81.787,81.836,0.17430000007152557],[1742408220000,81.836,81.837,81.796,81.816,0.241799995303154],[1742408280000,81.826,81.837,81.817,81.836,0.13770000636577606],[1742408340000,81.847,81.866,81.847,81.866,0.06780000030994415],[1742408400000,81.887,81.887,81.806,81.806,0.19529999792575836],[1742408460000,81.806,81.836,81.806,81.816,0.1469999998807907],[1742408520000,81.836,81.916,81.816,81.916,0.2312999963760376],[1742408580000,81.926,81.937,81.867,81.906,0.23759999871253967],[1742408640000,81.886,81.927,81.877,81.877,0.1428000032901764],[1742408700000,81.877,81.916,81.877,81.877,0.08009999990463257],[1742408760000,81.876,81.876,81.797,81.847,0.26249998807907104],[1742408820000,81.847,81.887,81.846,81.846,0.22470000386238098],[1742408880000,81.846,81.847,81.786,81.797,0.2888999879360199],[1742408940000,81.777,81.827,81.776,81.806,0.07769999653100967],[1742409000000,81.816,81.947,81.816,81.917,0.2784000039100647],[1742409060000,81.946,82.096,81.946,82.096,0.19740000367164612],[1742409120000,82.107,82.177,82.106,82.176,0.35670000314712524],[1742409180000,82.187,82.216,81.996,81.996,0.5169000029563904],[1742409240000,81.996,82.136,81.996,82.107,0.1860000044107437],[1742409300000,82.116,82.177,82.106,82.106,0.2831999957561493],[1742409360000,82.126,82.227,82.106,82.136,0.3425999879837036],[1742409420000,82.156,82.226,82.136,82.226,0.23430000245571136],[1742409480000,82.227,82.227,82.046,82.086,0.32429999113082886],[1742409540000,82.086,82.136,82.027,82.037,0.2921999990940094],[1742409600000,82.076,82.106,82.016,82.017,0.2912999987602234],[1742409660000,82.017,82.227,82.017,82.197,0.3330000042915344],[1742409720000,82.197,82.247,82.106,82.196,0.37770000100135803],[1742409780000,82.197,82.287,82.196,82.287,0.15600000321865082],[1742409840000,82.286,82.366,82.266,82.327,0.26190000772476196],[1742409900000,82.347,82.366,82.286,82.327,0.22589999437332153],[1742409960000,82.306,82.307,82.286,82.296,0.08820000290870667],[1742410020000,82.306,82.336,82.297,82.336,0.08579999953508377],[1742410080000,82.336,82.456,82.336,82.406,0.2289000004529953],[1742410140000,82.407,82.467,82.376,82.377,0.18690000474452972],[1742410200000,82.386,82.406,82.386,82.406,0.014999999664723873],[1742410260000,82.407,82.497,82.407,82.497,0.1446000039577484],[1742410320000,82.506,82.717,82.506,82.666,0.3882000148296356],[1742410380000,82.676,82.786,82.666,82.786,0.21150000393390656],[1742410440000,82.796,82.827,82.706,82.746,0.2721000015735626],[1742410500000,82.777,82.777,82.697,82.756,0.149399995803833],[1742410560000,82.756,82.777,82.756,82.776,0.18330000340938568],[1742410620000,82.777,82.887,82.776,82.817,0.30570000410079956],[1742410680000,82.817,82.817,82.707,82.707,0.22499999403953552],[1742410740000,82.736,82.747,82.706,82.747,0.093299999833107],[1742410800000,82.747,82.887,82.746,82.876,0.25200000405311584],[1742410860000,82.846,82.886,82.846,82.886,0.21870000660419464],[1742410920000,82.877,82.917,82.847,82.917,0.26010000705718994],[1742410980000,82.927,82.937,82.866,82.896,0.3560999929904938],[1742411040000,82.897,82.957,82.877,82.916,0.34860000014305115],[1742411100000,82.957,83.086,82.916,83.067,0.22499999403953552],[1742411160000,83.066,83.077,83.037,83.037,0.19050000607967377],[1742411220000,83.026,83.152,83.026,83.137,0.25619998574256897],[1742411280000,83.127,83.237,83.126,83.227,0.2493000030517578],[1742411340000,83.237,83.287,83.156,83.286,0.30090001225471497],[1742411400000,83.287,83.356,83.286,83.327,0.3555000126361847],[1742411460000,83.326,83.327,83.186,83.186,0.35100001096725464],[1742411520000,83.187,83.257,83.186,83.237,0.35519999265670776],[1742411580000,83.237,83.287,83.206,83.236,0.2630999982357025],[1742411640000,83.247,83.337,83.246,83.307,0.25110000371932983],[1742411700000,83.337,83.347,83.306,83.317,0.21870000660419464],[1742411760000,83.347,83.396,83.296,83.306,0.32190001010894775],[1742411820000,83.306,83.337,83.296,83.316,0.2484000027179718],[1742411880000,83.317,83.367,83.236,83.236,0.3993000090122223],[1742411940000,83.147,83.247,83.147,83.167,0.3149999976158142],[1742412000000,83.166,83.166,83.017,83.017,0.4343999922275543],[1742412060000,83.006,83.036,82.956,82.966,0.32190001010894775],[1742412120000,82.997,83.037,82.936,82.937,0.267300009727478],[1742412180000,82.947,82.957,82.787,82.906,0.26820001006126404],[1742412240000,82.887,82.967,82.886,82.966,0.3089999854564667],[1742412300000,82.977,82.987,82.826,82.846,0.37049999833106995],[1742412360000,82.847,82.856,82.786,82.797,0.27720001339912415],[1742412420000,82.796,82.796,82.646,82.726,0.42149999737739563],[1742412480000,82.736,82.817,82.626,82.627,0.5303999781608582],[1742412540000,82.617,82.677,82.617,82.657,0.31470000743865967],[1742412600000,82.656,82.767,82.646,82.757,0.3255000114440918],[1742412660000,82.756,82.807,82.676,82.696,0.3125999867916107],[1742412720000,82.707,82.837,82.707,82.807,0.29580000042915344],[1742412780000,82.807,82.857,82.806,82.837,0.29670000076293945],[1742412840000,82.857,82.886,82.786,82.817,0.28139999508857727],[1742412900000,82.806,82.857,82.656,82.676,0.3603000044822693],[1742412960000,82.677,82.817,82.676,82.817,0.26190000772476196],[1742413020000,82.786,82.886,82.786,82.886,0.4025999903678894],[1742413080000,82.896,82.947,82.837,82.896,0.3603000044822693],[1742413140000,82.897,82.937,82.866,82.887,0.1932000070810318],[1742413200000,82.897,83.007,82.897,82.987,0.3183000087738037],[1742413260000,82.986,83.057,82.966,83.057,0.34380000829696655],[1742413320000,83.056,83.077,82.956,82.997,0.46470001339912415],[1742413380000,82.966,82.997,82.956,82.977,0.21449999511241913],[1742413440000,83.007,83.087,82.996,83.057,0.3693000078201294],[1742413500000,83.067,83.107,83.036,83.047,0.29789999127388],[1742413560000,83.047,83.077,82.997,83.016,0.40290001034736633],[1742413620000,83.016,83.037,82.986,83.027,0.3531000018119812],[1742413680000,83.027,83.027,82.946,83.016,0.4562999904155731],[1742413740000,82.977,83.026,82.926,82.947,0.4505999982357025],[1742413800000,82.947,82.947,82.586,82.777,0.7950000166893005],[1742413860000,82.777,82.777,82.407,82.666,0.5810999870300293],[1742413920000,82.687,82.726,82.626,82.657,0.5123999714851379],[1742413980000,82.656,82.767,82.616,82.767,0.4772999882698059],[1742414040000,82.727,82.827,82.726,82.827,0.4011000096797943],[1742414100000,82.827,82.926,82.496,82.846,0.5781000256538391],[1742414160000,82.846,82.866,82.596,82.836,0.44429999589920044],[1742414220000,82.836,82.847,82.776,82.807,0.3702000081539154],[1742414280000,82.816,82.906,82.806,82.876,0.44760000705718994],[1742414340000,82.897,82.917,82.836,82.857,0.974399983882904]]