[[1742391000000,82.355,82.365,82.345,82.355,1.5299999713897705],[1742391060000,82.365,82.385,82.345,82.375,0.9599999785423279],[1742391120000,82.385,82.395,82.375,82.395,0.8399999737739563],[1742391180000,82.395,82.395,82.375,82.395,0.8417999744415283],[1742391240000,82.405,82.405,82.375,82.405,0.6000000238418579],[1742391300000,82.395,82.395,82.395,82.395,0.6008999943733215],[1742391360000,82.395,82.395,82.375,82.375,1.4408999681472778],[1742391420000,82.375,82.385,82.375,82.385,0.36000001430511475],[1742391540000,82.395,82.395,82.395,82.395,0.23999999463558197],[1742391600000,82.395,82.395,82.385,82.385,0.9599999785423279],[1742391660000,82.385,82.395,82.385,82.385,0.8409000039100647],[1742391720000,82.395,82.395,82.385,82.385,0.3617999851703644],[1742391780000,82.395,82.395,82.385,82.395,0.48089998960494995],[1742391840000,82.395,82.395,82.385,82.385,0.20999999344348907],[1742391900000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742391960000,82.375,82.375,82.355,82.375,1.5017999410629272],[1742392020000,82.365,82.375,82.365,82.375,0.120899997651577],[1742392080000,82.365,82.365,82.355,82.355,0.23999999463558197],[1742392140000,82.365,82.365,82.355,82.355,0.570900022983551],[1742392200000,82.365,82.385,82.355,82.385,0.3626999855041504],[1742392260000,82.395,82.395,82.385,82.385,0.47999998927116394],[1742392320000,82.385,82.385,82.375,82.375,0.36000001430511475],[1742392380000,82.365,82.375,82.365,82.375,0.47999998927116394],[1742392440000,82.385,82.395,82.385,82.385,0.3626999855041504],[1742392500000,82.375,82.385,82.375,82.385,0.7200000286102295],[1742392560000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742392680000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742392800000,82.375,82.375,82.365,82.365,0.36000001430511475],[1742393220000,82.375,82.375,82.365,82.375,1.0499999523162842],[1742393280000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742393400000,82.395,82.395,82.395,82.395,0.11999999731779099],[1742393460000,82.375,82.385,82.375,82.385,0.23999999463558197],[1742393640000,82.395,82.395,82.395,82.395,0.23999999463558197],[1742393700000,82.395,82.395,82.385,82.395,0.6909000277519226],[1742394240000,82.395,82.405,82.395,82.395,0.24089999496936798],[1742394360000,82.395,82.405,82.395,82.405,0.6000000238418579],[1742394420000,82.395,82.395,82.395,82.395,0.11999999731779099],[1742394480000,82.405,82.405,82.395,82.405,0.36000001430511475],[1742394660000,82.405,82.405,82.385,82.385,0.44999998807907104],[1742394720000,82.395,82.395,82.395,82.395,0.120899997651577],[1742394780000,82.385,82.395,82.385,82.395,0.23999999463558197],[1742394840000,82.385,82.385,82.385,82.385,0.36000001430511475],[1742394960000,82.385,82.395,82.385,82.395,0.36000001430511475],[1742395020000,82.395,82.405,82.395,82.405,0.23999999463558197],[1742395080000,82.405,82.415,82.405,82.415,0.23999999463558197],[1742395320000,82.415,82.425,82.415,82.425,0.36000001430511475],[1742395380000,82.425,82.435,82.425,82.425,0.6000000238418579],[1742395500000,82.425,82.435,82.425,82.435,0.23999999463558197],[1742395800000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742395860000,82.435,82.435,82.435,82.435,0.23999999463558197],[1742395920000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742396040000,82.435,82.435,82.415,82.425,0.8100000023841858],[1742396220000,82.425,82.435,82.425,82.435,0.23999999463558197],[1742396400000,82.435,82.435,82.425,82.425,0.20999999344348907],[1742396460000,82.425,82.425,82.425,82.425,0.11999999731779099],[1742396520000,82.425,82.425,82.425,82.425,0.11999999731779099],[1742396820000,82.415,82.425,82.415,82.425,0.23999999463558197],[1742396880000,82.415,82.415,82.415,82.415,0.11999999731779099],[1742397300000,82.425,82.425,82.425,82.425,0.11999999731779099],[1742397360000,82.425,82.425,82.425,82.425,0.23999999463558197],[1742397540000,82.425,82.425,82.425,82.425,0.11999999731779099],[1742397600000,82.425,82.425,82.425,82.425,0.11999999731779099],[1742397660000,82.425,82.425,82.425,82.425,0.23999999463558197],[1742397840000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742398620000,82.445,82.445,82.445,82.445,0.11999999731779099],[1742398740000,82.435,82.435,82.435,82.435,0.36000001430511475],[1742398800000,82.425,82.425,82.425,82.425,0.47999998927116394],[1742398860000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742399280000,82.445,82.445,82.445,82.445,0.11999999731779099],[1742399340000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742399400000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742400600000,82.435,82.435,82.435,82.435,0.23999999463558197],[1742400660000,82.435,82.445,82.435,82.445,0.120899997651577],[1742401140000,82.445,82.445,82.445,82.445,0.23999999463558197],[1742401380000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742402040000,82.445,82.445,82.435,82.435,0.23999999463558197],[1742402100000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742402160000,82.435,82.435,82.435,82.435,0.11999999731779099],[1742403420000,82.415,82.425,82.415,82.425,0.47999998927116394],[1742403660000,82.415,82.415,82.405,82.405,0.23999999463558197],[1742403720000,82.405,82.405,82.395,82.405,0.36000001430511475],[1742403780000,82.395,82.405,82.395,82.405,0.23999999463558197],[1742403840000,82.395,82.395,82.395,82.395,0.23999999463558197],[1742404260000,82.385,82.395,82.385,82.395,0.23999999463558197],[1742404680000,82.395,82.395,82.395,82.395,0.36000001430511475],[1742404740000,82.395,82.395,82.395,82.395,0.47999998927116394],[1742404980000,82.395,82.395,82.395,82.395,0.11999999731779099],[1742405700000,82.385,82.395,82.385,82.395,0.23999999463558197],[1742405940000,82.395,82.395,82.395,82.395,0.36000001430511475],[1742406000000,82.395,82.395,82.395,82.395,0.8399999737739563],[1742406060000,82.395,82.395,82.395,82.395,0.23999999463558197],[1742406360000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742406600000,82.385,82.385,82.385,82.385,0.36000001430511475],[1742406720000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742406780000,82.385,82.385,82.385,82.385,0.23999999463558197],[1742406840000,82.385,82.385,82.385,82.385,0.8399999737739563],[1742407140000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742407200000,82.385,82.405,82.335,82.365,3.8471999168395996],[1742407260000,82.355,82.355,82.335,82.345,1.0836000442504883],[1742407320000,82.335,82.385,82.335,82.375,0.8417999744415283],[1742407380000,82.385,82.385,82.375,82.375,0.45089998841285706],[1742407440000,82.375,82.375,82.345,82.365,1.6526999473571777],[1742407500000,82.365,82.375,82.365,82.365,0.48089998960494995],[1742407560000,82.375,82.375,82.375,82.375,0.120899997651577],[1742407620000,82.375,82.395,82.375,82.395,0.47999998927116394],[1742407680000,82.385,82.385,82.365,82.375,0.47999998927116394],[1742407740000,82.365,82.375,82.365,82.375,0.36000001430511475],[1742407800000,82.385,82.385,82.375,82.375,0.47999998927116394],[1742407860000,82.375,82.375,82.375,82.375,0.23999999463558197],[1742407920000,82.375,82.375,82.375,82.375,0.23999999463558197],[1742407980000,82.375,82.375,82.375,82.375,0.36000001430511475],[1742408040000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742408220000,82.385,82.385,82.385,82.385,0.11999999731779099],[1742408700000,82.375,82.375,82.375,82.375,0.36000001430511475],[1742408820000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742409000000,82.375,82.385,82.375,82.385,0.120899997651577],[1742409120000,82.395,82.395,82.385,82.385,0.120899997651577],[1742409180000,82.375,82.375,82.375,82.375,0.47999998927116394],[1742409480000,82.375,82.375,82.365,82.365,0.20999999344348907],[1742409600000,82.365,82.365,82.365,82.365,0.18000000715255737],[1742409720000,82.365,82.375,82.365,82.375,0.120899997651577],[1742409840000,82.375,82.385,82.375,82.385,0.36090001463890076],[1742409900000,82.385,82.385,82.365,82.375,0.33000001311302185],[1742409960000,82.375,82.385,82.375,82.375,0.36000001430511475],[1742410020000,82.385,82.385,82.365,82.365,0.33090001344680786],[1742410080000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742410140000,82.375,82.385,82.375,82.375,0.6899999976158142],[1742410320000,82.375,82.385,82.375,82.385,0.36090001463890076],[1742410380000,82.395,82.395,82.385,82.385,0.33090001344680786],[1742410440000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742410560000,82.385,82.385,82.385,82.385,0.120899997651577],[1742410620000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742410740000,82.365,82.365,82.365,82.365,0.36000001430511475],[1742410920000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742411100000,82.385,82.385,82.385,82.385,0.24089999496936798],[1742411160000,82.395,82.395,82.375,82.375,0.48179998993873596],[1742411280000,82.375,82.375,82.375,82.375,0.7200000286102295],[1742411340000,82.375,82.375,82.375,82.375,3.4800000190734863],[1742411400000,82.385,82.385,82.385,82.385,0.0008999999845400453],[1742411580000,82.395,82.395,82.385,82.385,0.23999999463558197],[1742411760000,82.375,82.375,82.375,82.375,0.11999999731779099],[1742411820000,82.375,82.375,82.355,82.355,0.33000001311302185],[1742411940000,82.355,82.355,82.345,82.345,0.20999999344348907],[1742412060000,82.335,82.345,82.335,82.345,0.241799995303154],[1742412480000,82.355,82.355,82.345,82.345,0.36090001463890076],[1742412540000,82.355,82.355,82.345,82.345,0.33000001311302185],[1742412600000,82.355,82.355,82.355,82.355,0.120899997651577],[1742412660000,82.345,82.345,82.345,82.345,0.11999999731779099],[1742412840000,82.355,82.365,82.355,82.365,0.24089999496936798],[1742412900000,82.355,82.355,82.355,82.355,0.11999999731779099],[1742412960000,82.365,82.365,82.355,82.355,0.120899997651577],[1742413140000,82.355,82.355,82.345,82.345,0.20999999344348907],[1742413440000,82.355,82.355,82.345,82.345,0.36090001463890076],[1742413800000,82.335,82.345,82.335,82.345,0.23999999463558197],[1742413980000,82.335,82.345,82.335,82.345,0.48179998993873596],[1742414040000,82.335,82.345,82.335,82.345,0.36090001463890076],[1742414100000,82.355,82.355,82.355,82.355,0.120899997651577],[1742414160000,82.365,82.365,82.355,82.365,1.0827000141143799],[1742414280000,82.355,82.355,82.355,82.355,0.11999999731779099],[1742414340000,82.355,82.355,82.335,82.345,0.6309000253677368]]