[[1742342400000,81.6,81.7,81.6,81.7,0.0010499999625608325],[1742342460000,81.6,81.7,81.5,81.5,0.001500000013038516],[1742342580000,81.6,81.6,81.4,81.4,0.002400000113993883],[1742342640000,81.4,81.6,81.4,81.5,0.002400000113993883],[1742342700000,81.7,81.7,81.5,81.5,0.0017999999690800905],[1742342760000,81.6,81.8,81.6,81.7,0.0013500000350177288],[1742342880000,81.6,81.8,81.6,81.8,0.0016199999954551458],[1742342940000,81.8,81.9,81.8,81.9,0.0013500000350177288],[1742343000000,81.9,81.9,81.9,81.9,0.0008999999845400453],[1742343120000,82,82,82,82,0.00044999999227002263],[1742343180000,81.9,82,81.9,82,0.0017999999690800905],[1742343240000,81.9,81.9,81.9,81.9,0.0008999999845400453],[1742343300000,81.9,82,81.9,82,0.0010499999625608325],[1742343360000,81.9,82,81.9,82,0.0010499999625608325],[1742343420000,82,82.1,82,82,0.0022499999031424522],[1742343480000,82.1,82.1,81.9,81.9,0.002850000048056245],[1742343600000,82,82.1,81.9,82.1,0.0013500000350177288],[1742343660000,82,82,82,82,0.00044999999227002263],[1742343720000,82,82,82,82,0.00044999999227002263],[1742343780000,82,82.1,82,82.1,0.003389999968931079],[1742343840000,82,82,82,82,0.00044999999227002263],[1742343900000,82.1,82.1,82.1,82.1,0.001500000013038516],[1742343960000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742344020000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742344080000,82,82.2,82,82.2,0.0022499999031424522],[1742344200000,82.1,82.3,82.1,82.3,0.003539999946951866],[1742344260000,82.4,82.5,82.4,82.5,0.0022499999031424522],[1742344320000,82.5,82.5,82.3,82.3,0.0038999998942017555],[1742344380000,82.4,82.4,82.4,82.4,0.0010499999625608325],[1742344440000,82.3,82.3,82.3,82.3,0.003449999960139394],[1742344500000,82.4,82.5,82.3,82.5,0.0019499999471008778],[1742344560000,82.5,82.5,82.5,82.5,0.00044999999227002263],[1742344620000,82.5,82.5,82.3,82.3,0.001500000013038516],[1742344680000,82.4,82.4,82.2,82.2,0.0013500000350177288],[1742344740000,82.2,82.2,82.2,82.2,0.0008999999845400453],[1742344800000,82.2,82.2,82,82,0.0008999999845400453],[1742344920000,82.2,82.2,82.1,82.1,0.0008999999845400453],[1742345040000,82,82,82,82,0.00044999999227002263],[1742345100000,81.9,82.1,81.9,82.1,0.0018599999602884054],[1742345160000,82.1,82.2,82,82.2,0.0027000000700354576],[1742345280000,82.1,82.1,82.1,82.1,0.0008999999845400453],[1742345340000,82.1,82.1,81.9,81.9,0.0008999999845400453],[1742345460000,82,82.1,82,82.1,0.0008999999845400453],[1742345520000,82.1,82.2,82,82,0.0031500000040978193],[1742345580000,82,82.1,81.9,81.9,0.002099999925121665],[1742345640000,82.1,82.1,81.9,81.9,0.0008999999845400453],[1742345700000,81.9,81.9,81.9,81.9,0.0008999999845400453],[1742345760000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742345820000,81.8,81.8,81.6,81.7,0.0017999999690800905],[1742345880000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742345940000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742346000000,82,82.1,82,82.1,0.002099999925121665],[1742346060000,82,82,81.9,81.9,0.0017999999690800905],[1742346180000,82,82,81.8,81.8,0.003060000017285347],[1742346240000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742346360000,81.8,81.9,81.8,81.9,0.0008999999845400453],[1742346420000,81.8,81.9,81.8,81.9,0.0017999999690800905],[1742346480000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742346540000,81.8,81.8,81.7,81.7,0.0017999999690800905],[1742346600000,81.8,81.9,81.8,81.9,0.0013500000350177288],[1742346660000,81.8,81.8,81.6,81.7,0.0026100000832229853],[1742346720000,81.7,81.8,81.5,81.5,0.0019499999471008778],[1742346840000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742346900000,81.5,81.5,81.3,81.3,0.0032999999821186066],[1742346960000,81.4,81.4,81.4,81.4,0.0010499999625608325],[1742347080000,81.4,81.5,81.3,81.3,0.0017999999690800905],[1742347140000,81.4,81.4,81.2,81.2,0.0018899999558925629],[1742347200000,81.3,81.4,81.2,81.2,0.006120000034570694],[1742347260000,81.4,81.4,81.2,81.3,0.005669999867677689],[1742347320000,81.3,81.4,81.3,81.4,0.0010499999625608325],[1742347380000,81.3,81.4,81.3,81.3,0.0024900001008063555],[1742347440000,81.3,81.3,81.2,81.2,0.0018899999558925629],[1742347500000,81.3,81.4,81.3,81.4,0.0010499999625608325],[1742347860000,81.3,81.3,81.3,81.3,0.00044999999227002263],[1742347920000,81.2,81.4,81.2,81.4,0.0023399998899549246],[1742347980000,81.5,81.5,81.5,81.5,0.0008999999845400453],[1742348040000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742348100000,81.5,81.5,81.4,81.4,0.0031500000040978193],[1742348160000,81.5,81.5,81.3,81.3,0.00279000005684793],[1742348220000,81.4,81.4,81.3,81.3,0.006120000034570694],[1742348280000,81.3,81.3,81.2,81.2,0.004290000069886446],[1742348340000,81.2,81.4,81.2,81.3,0.003329999977722764],[1742348400000,81.3,81.3,81.2,81.3,0.0038999998942017555],[1742348460000,81.4,81.4,81.2,81.3,0.0023399998899549246],[1742348520000,81.3,81.4,81.2,81.2,0.0052200001664459705],[1742348580000,81.3,81.3,81.2,81.3,0.005669999867677689],[1742348640000,81.4,81.4,81.3,81.3,0.0008999999845400453],[1742348700000,81.4,81.6,81.4,81.6,0.0013500000350177288],[1742348820000,81.5,81.7,81.5,81.7,0.0019499999471008778],[1742348880000,81.5,81.7,81.5,81.5,0.0013500000350177288],[1742348940000,81.6,81.6,81.5,81.5,0.0008999999845400453],[1742349000000,81.5,81.5,81.4,81.4,0.002400000113993883],[1742349060000,81.5,81.5,81.4,81.5,0.002400000113993883],[1742349120000,81.6,81.6,81.3,81.3,0.0017999999690800905],[1742349180000,81.4,81.4,81.4,81.4,0.00044999999227002263],[1742349240000,81.3,81.4,81.3,81.4,0.0013500000350177288],[1742349300000,81.2,81.3,81.1,81.2,0.0032399999909102917],[1742349420000,81.2,81.3,81.2,81.2,0.0031500000040978193],[1742349480000,81.2,81.2,81.1,81.1,0.0037799999117851257],[1742349540000,81.1,81.2,81,81.1,0.0058200000785291195],[1742349600000,81.1,81.2,81.1,81.2,0.0019499999471008778],[1742349660000,81.2,81.2,81.1,81.1,0.0010499999625608325],[1742349720000,81,81.3,81,81.1,0.005100000184029341],[1742349780000,81.3,81.3,81.1,81.1,0.003389999968931079],[1742349840000,81.2,81.2,81.1,81.2,0.0027000000700354576],[1742349900000,81.2,81.2,81.1,81.1,0.0013500000350177288],[1742349960000,81.1,81.2,81,81,0.008100000210106373],[1742350020000,81,81.1,80.9,81.1,0.0032399999909102917],[1742350080000,80.9,81,80.9,81,0.0023399998899549246],[1742350140000,81.1,81.1,81.1,81.1,0.0008999999845400453],[1742350200000,81.3,81.3,81.2,81.2,0.0008999999845400453],[1742350260000,81.3,81.3,81.2,81.3,0.002850000048056245],[1742350320000,81.4,81.4,81.4,81.4,0.0019499999471008778],[1742350380000,81.4,81.4,81.4,81.4,0.00044999999227002263],[1742350440000,81.3,81.3,81.3,81.3,0.00044999999227002263],[1742350500000,81.2,81.3,81.2,81.3,0.0008999999845400453],[1742350560000,81.4,81.4,81.2,81.4,0.0029100000392645597],[1742350620000,81.5,81.5,81.4,81.4,0.00215999991632998],[1742350680000,81.4,81.5,81.4,81.5,0.002099999925121665],[1742350800000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742350860000,81.7,81.7,81.6,81.6,0.0008999999845400453],[1742350920000,81.5,81.6,81.5,81.5,0.0025500000920146704],[1742350980000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742351040000,81.5,81.5,81.5,81.5,0.0008999999845400453],[1742351100000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742351160000,81.5,81.5,81.3,81.3,0.0022499999031424522],[1742351220000,81.5,81.5,81.4,81.5,0.0017999999690800905],[1742351280000,81.5,81.6,81.5,81.6,0.0008999999845400453],[1742351460000,81.7,81.7,81.5,81.7,0.0026100000832229853],[1742351520000,81.6,81.8,81.6,81.8,0.0013500000350177288],[1742351580000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742351640000,81.7,81.7,81.7,81.7,0.0014400000218302011],[1742351700000,81.8,81.9,81.8,81.9,0.0013500000350177288],[1742351760000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742351820000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742351880000,81.7,81.9,81.7,81.9,0.0011699999449774623],[1742351940000,82,82,81.9,81.9,0.0013500000350177288],[1742352000000,81.8,81.8,81.8,81.8,0.0006000000284984708],[1742352120000,81.9,81.9,81.7,81.7,0.0008999999845400453],[1742352180000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742352240000,81.6,81.6,81.6,81.6,0.00431999983265996],[1742352300000,81.8,81.8,81.6,81.6,0.006659999955445528],[1742352360000,81.7,81.8,81.7,81.7,0.0023399998899549246],[1742352600000,81.8,81.8,81.7,81.7,0.0010499999625608325],[1742352720000,81.7,81.7,81.7,81.7,0.0017999999690800905],[1742352780000,81.7,81.7,81.6,81.7,0.0036899999249726534],[1742352840000,81.7,81.7,81.7,81.7,0.0008999999845400453],[1742352900000,81.7,81.8,81.6,81.8,0.0017999999690800905],[1742352960000,81.8,81.8,81.8,81.8,0.0006000000284984708],[1742353140000,81.9,81.9,81.8,81.8,0.0018899999558925629],[1742353260000,81.7,81.9,81.7,81.9,0.0023399998899549246],[1742353320000,81.9,82,81.9,82,0.0027000000700354576],[1742353380000,81.8,81.8,81.8,81.8,0.0007200000109151006],[1742353440000,81.9,81.9,81.9,81.9,0.0008099999977275729],[1742353500000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742353740000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742353800000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742353920000,82,82,82,82,0.00044999999227002263],[1742353980000,81.8,81.8,81.8,81.8,0.00107999995816499],[1742354040000,81.7,81.9,81.7,81.9,0.0026100000832229853],[1742354100000,81.9,82,81.9,82,0.0013500000350177288],[1742354160000,81.9,81.9,81.8,81.9,0.002940000034868717],[1742354220000,81.9,82,81.8,81.9,0.0037499999161809683],[1742354280000,81.9,81.9,81.7,81.8,0.0016199999954551458],[1742354340000,81.8,81.9,81.8,81.9,0.0027000000700354576],[1742354400000,81.9,81.9,81.8,81.8,0.001500000013038516],[1742354520000,81.6,81.7,81.5,81.7,0.0022499999031424522],[1742354580000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742354640000,81.7,81.7,81.7,81.7,0.0008999999845400453],[1742354700000,81.6,81.6,81.6,81.6,0.0006000000284984708],[1742354820000,81.7,81.7,81.5,81.6,0.0019499999471008778],[1742354880000,81.5,81.6,81.5,81.6,0.0008999999845400453],[1742354940000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742355000000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742355060000,81.7,81.7,81.5,81.5,0.0013500000350177288],[1742355120000,81.5,81.5,81.5,81.5,0.0008999999845400453],[1742355180000,81.6,81.6,81.5,81.6,0.0022499999031424522],[1742355240000,81.7,81.7,81.7,81.7,0.0006000000284984708],[1742355300000,81.7,81.8,81.7,81.8,0.0019499999471008778],[1742355360000,81.7,81.7,81.7,81.7,0.0008999999845400453],[1742355420000,81.8,81.8,81.7,81.7,0.0008999999845400453],[1742355480000,81.8,81.9,81.8,81.9,0.001500000013038516],[1742355540000,81.8,81.8,81.6,81.6,0.0013500000350177288],[1742355600000,81.7,81.7,81.7,81.7,0.0013500000350177288],[1742355660000,81.7,81.8,81.7,81.8,0.0022499999031424522],[1742355720000,81.8,81.9,81.8,81.9,0.0008999999845400453],[1742355840000,82,82,81.9,81.9,0.0008999999845400453],[1742355960000,81.9,81.9,81.9,81.9,0.0010499999625608325],[1742356020000,81.9,82,81.9,81.9,0.003599999938160181],[1742356080000,81.9,82,81.9,81.9,0.001500000013038516],[1742356140000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742356200000,82,82,82,82,0.0006000000284984708],[1742356380000,82.1,82.1,82,82,0.0008999999845400453],[1742356440000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742356560000,82.1,82.1,82.1,82.1,0.0024900001008063555],[1742356620000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742356800000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742356860000,82.1,82.3,82.1,82.1,0.0036899999249726534],[1742356920000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742357040000,82,82,81.9,81.9,0.0013500000350177288],[1742357100000,82,82,82,82,0.00044999999227002263],[1742357160000,82.1,82.1,82.1,82.1,0.0013500000350177288],[1742357220000,82,82,81.9,81.9,0.0008999999845400453],[1742357280000,82,82,81.9,81.9,0.0022499999031424522],[1742357340000,82,82,82,82,0.00044999999227002263],[1742357400000,82,82,82,82,0.00044999999227002263],[1742357460000,81.8,81.9,81.8,81.9,0.0011699999449774623],[1742357520000,81.9,81.9,81.8,81.8,0.0010499999625608325],[1742357580000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742357700000,81.8,81.8,81.7,81.8,0.001979999942705035],[1742357760000,81.7,81.8,81.7,81.8,0.0010499999625608325],[1742357820000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742357880000,81.8,81.8,81.7,81.7,0.0014400000218302011],[1742357940000,81.7,81.8,81.5,81.7,0.0024900001008063555],[1742358000000,81.5,81.8,81.5,81.8,0.0021299999207258224],[1742358060000,81.9,81.9,81.9,81.9,0.0006000000284984708],[1742358240000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742358300000,81.8,81.9,81.8,81.8,0.001500000013038516],[1742358360000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742358420000,81.7,81.8,81.7,81.7,0.0025500000920146704],[1742358480000,81.5,81.6,81.5,81.6,0.0011699999449774623],[1742358600000,81.8,81.8,81.6,81.7,0.0017999999690800905],[1742358660000,81.5,81.7,81.5,81.7,0.0011699999449774623],[1742358720000,81.7,81.7,81.5,81.5,0.002400000113993883],[1742358960000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742359020000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742359080000,81.7,81.7,81.6,81.7,0.0019499999471008778],[1742359200000,81.7,81.7,81.7,81.7,0.001500000013038516],[1742359260000,81.6,81.9,81.6,81.8,0.00279000005684793],[1742359380000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742359500000,81.6,81.6,81.6,81.6,0.0014400000218302011],[1742359620000,81.8,81.8,81.7,81.7,0.0016499999910593033],[1742359680000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742359740000,81.7,81.8,81.7,81.7,0.002099999925121665],[1742359860000,81.6,81.8,81.6,81.7,0.004050000105053186],[1742359980000,81.7,81.7,81.7,81.7,0.0006000000284984708],[1742360100000,81.7,81.8,81.7,81.8,0.0012000000569969416],[1742360160000,81.7,81.7,81.7,81.7,0.0018899999558925629],[1742360220000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742360280000,81.6,81.7,81.6,81.7,0.0031500000040978193],[1742360400000,81.5,81.7,81.5,81.6,0.006390000227838755],[1742360460000,81.6,81.6,81.5,81.5,0.0018899999558925629],[1742360580000,81.5,81.5,81.5,81.5,0.0008999999845400453],[1742360640000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742360700000,81.4,81.6,81.4,81.6,0.0013500000350177288],[1742360760000,81.7,81.7,81.6,81.6,0.0008999999845400453],[1742360820000,81.6,81.7,81.6,81.7,0.0010499999625608325],[1742360880000,81.6,81.6,81.6,81.6,0.0008999999845400453],[1742361000000,81.6,81.6,81.6,81.6,0.0008999999845400453],[1742361060000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742361120000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742361180000,81.5,81.5,81.5,81.5,0.0007200000109151006],[1742361240000,81.5,81.6,81.5,81.6,0.0026700000744313],[1742361300000,81.6,81.6,81.6,81.6,0.0006000000284984708],[1742361360000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742361420000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742361480000,81.7,81.7,81.5,81.5,0.0008999999845400453],[1742361540000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742361660000,81.6,81.7,81.6,81.7,0.0022499999031424522],[1742361780000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742361840000,81.8,81.8,81.8,81.8,0.0006000000284984708],[1742361900000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742361960000,81.7,81.8,81.7,81.8,0.002400000113993883],[1742362020000,81.7,81.8,81.6,81.6,0.0031500000040978193],[1742362200000,81.5,81.7,81.4,81.7,0.00203999993391335],[1742362320000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742362380000,81.8,81.9,81.7,81.7,0.0022499999031424522],[1742362440000,81.6,81.7,81.6,81.7,0.001500000013038516],[1742362500000,81.8,81.8,81.7,81.8,0.002400000113993883],[1742362560000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742362620000,81.7,81.7,81.7,81.7,0.0010499999625608325],[1742362740000,81.7,81.9,81.7,81.7,0.0037499999161809683],[1742362800000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742362860000,81.7,81.7,81.7,81.7,0.0010499999625608325],[1742362920000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742362980000,81.9,81.9,81.8,81.8,0.001500000013038516],[1742363040000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742363100000,81.8,81.8,81.7,81.7,0.0012600000482052565],[1742363160000,81.8,81.8,81.7,81.7,0.0012600000482052565],[1742363220000,81.9,81.9,81.8,81.8,0.0012600000482052565],[1742363400000,81.8,81.9,81.8,81.9,0.002400000113993883],[1742363580000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742363640000,82,82,81.8,81.9,0.0022499999031424522],[1742363700000,81.9,82,81.8,81.8,0.0013500000350177288],[1742364000000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742364060000,81.9,81.9,81.8,81.8,0.0019499999471008778],[1742364120000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742364240000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742364300000,81.7,81.7,81.7,81.7,0.0014400000218302011],[1742364360000,81.9,81.9,81.8,81.8,0.0023399998899549246],[1742364420000,81.7,81.9,81.7,81.9,0.0024900001008063555],[1742364540000,81.9,81.9,81.9,81.9,0.0006000000284984708],[1742364600000,81.9,81.9,81.9,81.9,0.0006000000284984708],[1742364660000,81.9,81.9,81.9,81.9,0.0006000000284984708],[1742364720000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742364780000,81.9,82,81.9,82,0.003329999977722764],[1742364840000,81.9,82,81.9,82,0.0008999999845400453],[1742364900000,81.9,82.1,81.9,81.9,0.006990000139921904],[1742364960000,82.1,82.1,81.9,81.9,0.0028200000524520874],[1742365080000,82,82,82,82,0.0014400000218302011],[1742365140000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742365200000,82,82.1,82,82.1,0.0018899999558925629],[1742365260000,82,82.1,82,82.1,0.0008999999845400453],[1742365320000,82,82.1,82,82,0.0016499999910593033],[1742365380000,82,82,82,82,0.0008999999845400453],[1742365440000,81.9,81.9,81.9,81.9,0.0010499999625608325],[1742365500000,81.8,81.8,81.8,81.8,0.0007200000109151006],[1742365560000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742365620000,81.9,81.9,81.9,81.9,0.0010499999625608325],[1742365680000,82,82,82,82,0.0010499999625608325],[1742365800000,82,82,81.9,81.9,0.0016499999910593033],[1742365860000,81.9,81.9,81.8,81.8,0.0017999999690800905],[1742365980000,81.8,81.8,81.7,81.7,0.0008999999845400453],[1742366100000,81.9,81.9,81.7,81.7,0.0008999999845400453],[1742366160000,81.8,81.9,81.7,81.8,0.0032399999909102917],[1742366220000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742366340000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742366400000,81.7,81.7,81.6,81.6,0.0008999999845400453],[1742366460000,81.7,81.7,81.6,81.6,0.0010499999625608325],[1742366520000,81.5,81.6,81.5,81.6,0.0011699999449774623],[1742366640000,81.6,81.6,81.6,81.6,0.0014400000218302011],[1742366700000,81.7,81.7,81.6,81.6,0.0010499999625608325],[1742366760000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742366940000,81.8,81.8,81.6,81.6,0.0020099999383091927],[1742367000000,81.8,81.8,81.7,81.7,0.001500000013038516],[1742367060000,81.8,81.8,81.7,81.7,0.0012600000482052565],[1742367120000,81.8,81.8,81.7,81.7,0.0013500000350177288],[1742367180000,81.7,81.9,81.7,81.8,0.0017999999690800905],[1742367240000,81.8,81.9,81.8,81.9,0.0027000000700354576],[1742367300000,81.8,81.9,81.8,81.8,0.0022499999031424522],[1742367360000,81.9,81.9,81.9,81.9,0.0008999999845400453],[1742367420000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742367480000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742367540000,81.9,81.9,81.8,81.9,0.0017999999690800905],[1742367600000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742367660000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742367780000,81.5,81.5,81.5,81.5,0.0007200000109151006],[1742367840000,81.7,81.7,81.5,81.5,0.007199999876320362],[1742367900000,81.7,81.7,81.6,81.7,0.0017999999690800905],[1742367960000,81.6,81.8,81.6,81.8,0.001769999973475933],[1742368020000,81.8,81.9,81.7,81.9,0.0017999999690800905],[1742368080000,81.8,81.9,81.7,81.8,0.005400000140070915],[1742368200000,81.8,81.8,81.8,81.8,0.0007200000109151006],[1742368260000,81.8,81.9,81.7,81.9,0.007840000092983246],[1742368380000,81.8,81.8,81.8,81.8,0.0011699999449774623],[1742368500000,81.9,81.9,81.7,81.7,0.0008999999845400453],[1742368560000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742368620000,81.8,81.8,81.8,81.8,0.0014400000218302011],[1742368680000,81.8,81.9,81.7,81.9,0.00791999977082014],[1742368740000,81.8,81.9,81.8,81.9,0.0013500000350177288],[1742368800000,82,82,82,82,0.00044999999227002263],[1742368860000,82,82.1,82,82,0.001500000013038516],[1742368920000,82,82.1,82,82.1,0.0013500000350177288],[1742368980000,82,82.2,82,82.2,0.003000000026077032],[1742369040000,82.2,82.2,82.2,82.2,0.001500000013038516],[1742369100000,82.2,82.2,82.1,82.1,0.0010499999625608325],[1742369160000,82.1,82.1,82.1,82.1,0.0007200000109151006],[1742369220000,82.1,82.2,82.1,82.2,0.0013500000350177288],[1742369280000,82.2,82.3,82.2,82.3,0.0008999999845400453],[1742369340000,82.4,82.4,82.2,82.4,0.004050000105053186],[1742369400000,82.4,82.4,82.3,82.4,0.007350000087171793],[1742369460000,82.6,82.6,82.4,82.5,0.0027000000700354576],[1742369520000,82.6,82.6,82.4,82.4,0.004050000105053186],[1742369580000,82.5,82.5,82.3,82.3,0.0008999999845400453],[1742369640000,82.4,82.4,82.3,82.3,0.0008999999845400453],[1742369700000,82.4,82.4,82.3,82.4,0.0037499999161809683],[1742369760000,82.4,82.5,82.3,82.3,0.007290000095963478],[1742369820000,82.5,82.5,82.4,82.4,0.0045900000259280205],[1742369880000,82.4,82.5,82.4,82.5,0.00419999985024333],[1742369940000,82.3,82.5,82.3,82.5,0.008129999972879887],[1742370000000,82.4,82.5,82.4,82.4,0.002400000113993883],[1742370060000,82.3,82.3,82.3,82.3,0.0017999999690800905],[1742370120000,82.3,82.3,82.2,82.2,0.0017999999690800905],[1742370180000,82.4,82.4,82.1,82.2,0.01641000062227249],[1742370240000,82,82.1,82,82.1,0.001500000013038516],[1742370300000,82.1,82.1,81.9,82,0.0027000000700354576],[1742370360000,82,82.1,81.9,82,0.0017999999690800905],[1742370480000,82,82,81.8,81.9,0.0022499999031424522],[1742370540000,82,82,81.8,81.8,0.0013500000350177288],[1742370660000,81.8,81.9,81.7,81.8,0.008009999990463257],[1742370720000,81.8,81.9,81.6,81.8,0.011219999752938747],[1742370780000,81.7,81.8,81.7,81.8,0.004290000069886446],[1742370900000,81.6,81.8,81.5,81.6,0.013260000385344028],[1742371020000,81.6,81.6,81.5,81.5,0.0064500002190470695],[1742371080000,81.5,81.6,81.5,81.6,0.0013500000350177288],[1742371140000,81.6,81.7,81.5,81.5,0.003060000017285347],[1742371200000,81.6,81.6,81.4,81.6,0.005280000157654285],[1742371260000,81.7,81.7,81.5,81.5,0.0016199999954551458],[1742371320000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742371380000,81.6,81.7,81.5,81.7,0.015300000086426735],[1742371440000,81.7,81.8,81.6,81.8,0.00930000003427267],[1742371500000,82,82,81.9,81.9,0.00482999999076128],[1742371560000,82,82.1,81.9,82.1,0.0017999999690800905],[1742371620000,82.1,82.1,82,82,0.0008999999845400453],[1742371680000,82.2,82.2,82.1,82.2,0.002400000113993883],[1742371740000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742371800000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742371860000,82.1,82.3,82.1,82.1,0.006180000025779009],[1742371920000,82.1,82.3,82.1,82.3,0.015359999611973763],[1742371980000,82.2,82.3,82.1,82.2,0.006029999814927578],[1742372040000,82.2,82.3,82.1,82.3,0.004230000078678131],[1742372100000,82.4,82.4,82.3,82.4,0.0022499999031424522],[1742372160000,82.3,82.4,82.2,82.4,0.006000000052154064],[1742372220000,82.4,82.4,82.3,82.3,0.0031500000040978193],[1742372280000,82.2,82.2,82.2,82.2,0.0008999999845400453],[1742372340000,82.2,82.2,82.1,82.1,0.0032999999821186066],[1742372400000,82.2,82.2,82.1,82.2,0.0017999999690800905],[1742372460000,82,82.2,82,82.2,0.0032999999821186066],[1742372520000,82.1,82.2,82.1,82.1,0.004050000105053186],[1742372700000,82.1,82.2,82,82.1,0.0037499999161809683],[1742372760000,82.1,82.2,81.9,81.9,0.002099999925121665],[1742372820000,82,82,81.9,81.9,0.003000000026077032],[1742372880000,82,82.1,82,82.1,0.00419999985024333],[1742372940000,82.1,82.2,82.1,82.1,0.001500000013038516],[1742373000000,82,82.1,81.9,82,0.004800000227987766],[1742373060000,82.1,82.1,81.8,81.8,0.0032099999953061342],[1742373120000,81.9,82,81.9,81.9,0.003599999938160181],[1742373180000,82,82,82,82,0.00044999999227002263],[1742373240000,81.8,82,81.8,81.9,0.0022499999031424522],[1742373300000,82.1,82.1,81.9,81.9,0.0017999999690800905],[1742373360000,82,82.1,82,82,0.0017999999690800905],[1742373480000,82,82,81.9,81.9,0.0017999999690800905],[1742373540000,82,82,81.8,81.8,0.0008999999845400453],[1742373660000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742373720000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742373780000,81.9,82,81.8,81.8,0.007619999814778566],[1742373840000,81.8,81.9,81.8,81.9,0.0022499999031424522],[1742373900000,81.9,81.9,81.7,81.7,0.0027000000700354576],[1742373960000,81.9,81.9,81.8,81.9,0.004230000078678131],[1742374020000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742374080000,81.9,81.9,81.8,81.9,0.003599999938160181],[1742374140000,81.9,82,81.9,81.9,0.0031500000040978193],[1742374200000,81.9,82.2,81.9,82.1,0.00494999997317791],[1742374260000,81.9,82.1,81.9,82.1,0.004139999859035015],[1742374320000,82.1,82.1,82,82,0.008009999990463257],[1742374380000,82,82.1,81.9,81.9,0.014220000244677067],[1742374440000,82,82.1,81.9,82,0.0037799999117851257],[1742374500000,81.9,82.1,81.9,82.1,0.002400000113993883],[1742374560000,81.9,82,81.9,82,0.0008999999845400453],[1742374620000,82.1,82.1,82,82,0.0008999999845400453],[1742374680000,82,82.1,82,82.1,0.0016499999910593033],[1742374800000,82.1,82.1,82.1,82.1,0.0008999999845400453],[1742374860000,82.1,82.2,82.1,82.2,0.0013500000350177288],[1742374920000,82,82,82,82,0.0006000000284984708],[1742374980000,82.2,82.2,82,82.2,0.002400000113993883],[1742375040000,82.2,82.2,82.1,82.1,0.0024900001008063555],[1742375100000,82.3,82.3,82.1,82.1,0.005669999867677689],[1742375160000,82.3,82.3,82.2,82.3,0.0013500000350177288],[1742375220000,82.2,82.3,82.2,82.3,0.00215999991632998],[1742375340000,82.2,82.2,82,82,0.0019499999471008778],[1742375400000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742375460000,82,82,82,82,0.00279000005684793],[1742375520000,81.9,81.9,81.9,81.9,0.0014400000218302011],[1742375580000,81.9,82,81.9,81.9,0.0017999999690800905],[1742375640000,82,82.1,82,82.1,0.0017999999690800905],[1742375700000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742375760000,82.1,82.1,82,82,0.0008999999845400453],[1742375820000,82,82,82,82,0.0008999999845400453],[1742375940000,81.9,81.9,81.9,81.9,0.0008999999845400453],[1742376000000,81.9,82,81.8,81.8,0.0017999999690800905],[1742376060000,81.8,82,81.8,82,0.0016199999954551458],[1742376120000,82,82,82,82,0.0012600000482052565],[1742376180000,82.1,82.2,82,82.1,0.00419999985024333],[1742376240000,82.1,82.2,82,82,0.007710000034421682],[1742376300000,82.1,82.1,82,82,0.0031500000040978193],[1742376360000,82.1,82.1,82,82,0.00558000011369586],[1742376420000,82.1,82.1,82.1,82.1,0.0023399998899549246],[1742376480000,82.3,82.3,82.3,82.3,0.0008999999845400453],[1742376540000,82.2,82.2,82.1,82.1,0.0016199999954551458],[1742376600000,82,82.1,82,82.1,0.0018899999558925629],[1742376660000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742376720000,82.1,82.1,82.1,82.1,0.0008999999845400453],[1742376780000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742376840000,82.1,82.1,82,82,0.0008999999845400453],[1742376900000,82,82,82,82,0.00044999999227002263],[1742376960000,82.1,82.2,82.1,82.2,0.0008999999845400453],[1742377260000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742377320000,82.2,82.2,82.1,82.1,0.0008999999845400453],[1742377440000,82,82.1,82,82.1,0.00431999983265996],[1742377500000,81.9,82.1,81.9,82.1,0.001769999973475933],[1742377620000,82.1,82.1,82,82.1,0.002369999885559082],[1742377680000,82.1,82.1,82.1,82.1,0.002400000113993883],[1742377740000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742377800000,82.1,82.1,82.1,82.1,0.00044999999227002263],[1742377920000,82.1,82.1,82.1,82.1,0.0011699999449774623],[1742377980000,82.2,82.2,82.2,82.2,0.0020099999383091927],[1742378100000,82.2,82.3,82.2,82.3,0.0031799999997019768],[1742378220000,82.2,82.2,82.2,82.2,0.0007200000109151006],[1742378280000,82.2,82.3,82.2,82.2,0.006599999964237213],[1742378340000,82.3,82.3,82.3,82.3,0.00044999999227002263],[1742378520000,82.3,82.3,82.3,82.3,0.00044999999227002263],[1742378640000,82.3,82.5,82.3,82.5,0.0009599999757483602],[1742378700000,82.5,82.5,82.5,82.5,0.00044999999227002263],[1742378760000,82.4,82.4,82.4,82.4,0.0014400000218302011],[1742378880000,82.4,82.4,82.3,82.4,0.0022499999031424522],[1742378940000,82.3,82.3,82.3,82.3,0.00044999999227002263],[1742379000000,82.3,82.3,82.3,82.3,0.0008999999845400453],[1742379060000,82.3,82.3,82.3,82.3,0.00044999999227002263],[1742379120000,82.2,82.3,82.2,82.2,0.003599999938160181],[1742379180000,82.3,82.3,82.2,82.3,0.0017999999690800905],[1742379240000,82.3,82.4,82.2,82.4,0.0027000000700354576],[1742379300000,82.4,82.4,82.4,82.4,0.00044999999227002263],[1742379480000,82.3,82.3,82.2,82.2,0.005549999885261059],[1742379600000,82.1,82.1,82,82,0.0017999999690800905],[1742379660000,82.1,82.1,82,82,0.0017999999690800905],[1742379720000,81.9,82.1,81.9,82.1,0.003060000017285347],[1742379840000,81.9,82,81.9,82,0.0011699999449774623],[1742379900000,81.9,82.1,81.9,82.1,0.004230000078678131],[1742379960000,82.1,82.1,82,82,0.0013500000350177288],[1742380020000,82,82,82,82,0.00044999999227002263],[1742380140000,82.2,82.2,82.1,82.1,0.0018899999558925629],[1742380200000,82.1,82.3,82,82.1,0.0051299999468028545],[1742380260000,82.2,82.5,82.2,82.5,0.012029999867081642],[1742380320000,82.5,82.6,82.4,82.5,0.005040000192821026],[1742380380000,82.5,82.7,82.5,82.7,0.0013500000350177288],[1742380440000,82.6,82.8,82.6,82.8,0.003599999938160181],[1742380500000,82.7,82.7,82.4,82.6,0.008580000139772892],[1742380560000,82.5,82.5,82.4,82.5,0.004290000069886446],[1742380620000,82.4,82.5,82.3,82.5,0.004350000061094761],[1742380680000,82.5,82.5,82.3,82.4,0.0019499999471008778],[1742380740000,82.4,82.4,82.4,82.4,0.00044999999227002263],[1742380860000,82.4,82.4,82.2,82.2,0.0008999999845400453],[1742381040000,82.4,82.4,82.4,82.4,0.00044999999227002263],[1742381100000,82.3,82.3,82.3,82.3,0.00044999999227002263],[1742381160000,82.5,82.5,82.4,82.5,0.002460000105202198],[1742381220000,82.4,82.6,82.4,82.4,0.004679999779909849],[1742381280000,82.6,82.6,82.3,82.3,0.00989999994635582],[1742381340000,82.4,82.5,82.3,82.3,0.0022499999031424522],[1742381580000,82.3,82.3,82.3,82.3,0.0019499999471008778],[1742381640000,82.5,82.5,82.4,82.4,0.0008999999845400453],[1742381760000,82.5,82.5,82.4,82.4,0.0008999999845400453],[1742381820000,82.4,82.4,82.4,82.4,0.0010499999625608325],[1742381940000,82.4,82.4,82.4,82.4,0.00044999999227002263],[1742382000000,82.1,82.3,82.1,82.3,0.0052200001664459705],[1742382120000,82.4,82.4,82.2,82.4,0.002940000034868717],[1742382180000,82.4,82.4,82.3,82.3,0.00279000005684793],[1742382240000,82.3,82.4,82.3,82.4,0.004230000078678131],[1742382300000,82.4,82.4,82.3,82.3,0.0013500000350177288],[1742382360000,82.5,82.5,82.3,82.3,0.0027000000700354576],[1742382420000,82.5,82.5,82.4,82.5,0.003000000026077032],[1742382480000,82.5,82.5,82.4,82.4,0.0017999999690800905],[1742382540000,82.4,82.5,82.4,82.5,0.0017999999690800905],[1742382600000,82.5,82.6,82.4,82.5,0.005849999841302633],[1742382660000,82.6,82.8,82.5,82.6,0.0038999998942017555],[1742382780000,82.7,82.8,82.6,82.6,0.001500000013038516],[1742382840000,82.8,82.9,82.7,82.8,0.004650000017136335],[1742382900000,82.8,82.9,82.7,82.7,0.0038999998942017555],[1742382960000,82.7,82.8,82.7,82.8,0.003599999938160181],[1742383020000,82.8,83,82.8,83,0.0037499999161809683],[1742383080000,82.9,83.1,82.9,83.1,0.002099999925121665],[1742383140000,83.1,83.4,83.1,83.3,0.004350000061094761],[1742383200000,83.3,83.3,83.1,83.3,0.003000000026077032],[1742383260000,83.2,83.2,83.1,83.1,0.0017999999690800905],[1742383320000,83.2,83.2,83,83.1,0.005549999885261059],[1742383380000,83.1,83.4,83.1,83.4,0.00419999985024333],[1742383440000,83.2,83.4,83.2,83.4,0.00419999985024333],[1742383500000,83.4,83.4,83.2,83.3,0.007739999797195196],[1742383560000,83.4,83.4,83.2,83.3,0.00443999981507659],[1742383620000,83.3,83.4,83.2,83.3,0.006140000186860561],[1742383680000,83.2,83.4,83.2,83.3,0.003000000026077032],[1742383740000,83.2,83.3,83.1,83.2,0.0022499999031424522],[1742383800000,83.1,83.3,83.1,83.3,0.0032999999821186066],[1742383860000,83.2,83.2,83.1,83.2,0.0025500000920146704],[1742383920000,83.3,83.3,82.9,83,0.006209999788552523],[1742383980000,83.1,83.2,83,83,0.00419999985024333],[1742384040000,83.1,83.1,82.9,83.1,0.005789999850094318],[1742384160000,83.1,83.2,83,83.2,0.002850000048056245],[1742384220000,83.2,83.4,83.2,83.4,0.0038999998942017555],[1742384280000,83.4,83.4,83.2,83.4,0.005849999841302633],[1742384340000,83.3,83.3,83.3,83.3,0.001500000013038516],[1742384400000,83.4,83.4,83.3,83.3,0.0013500000350177288],[1742384460000,83.3,83.5,83.3,83.5,0.0010499999625608325],[1742384520000,83.4,83.5,83.3,83.4,0.00419999985024333],[1742384580000,83.4,83.5,83.4,83.4,0.0025500000920146704],[1742384640000,83.4,83.4,83.3,83.4,0.003449999960139394],[1742384700000,83.3,83.5,83.3,83.5,0.003599999938160181],[1742384760000,83.3,83.5,83.2,83.2,0.003449999960139394],[1742384820000,83.3,83.3,83.2,83.3,0.001500000013038516],[1742384880000,83.3,83.3,83.3,83.3,0.00044999999227002263],[1742384940000,83.1,83.2,83.1,83.1,0.0027000000700354576],[1742385000000,83,83.2,83,83.1,0.0013500000350177288],[1742385060000,83.1,83.2,83,83.2,0.0022499999031424522],[1742385120000,83.1,83.1,83,83,0.0008999999845400453],[1742385180000,83,83,83,83,0.00044999999227002263],[1742385240000,83.1,83.2,83.1,83.2,0.0022499999031424522],[1742385300000,83.2,83.2,83.2,83.2,0.00044999999227002263],[1742385360000,83.2,83.2,83,83.1,0.0022499999031424522],[1742385420000,82.9,83.1,82.9,83.1,0.0031500000040978193],[1742385480000,83.1,83.1,83.1,83.1,0.0006000000284984708],[1742385600000,83.3,83.4,83.2,83.3,0.004650000017136335],[1742385660000,83.2,83.3,83,83.1,0.004739999771118164],[1742385720000,83,83.1,83,83,0.0013500000350177288],[1742385780000,83.1,83.1,82.9,83,0.0037499999161809683],[1742385840000,82.9,83,82.8,82.9,0.0027000000700354576],[1742385900000,83,83,82.9,83,0.0022499999031424522],[1742385960000,82.8,83,82.8,82.8,0.0075599998235702515],[1742386020000,82.9,83,82.8,82.9,0.005549999885261059],[1742386080000,82.9,82.9,82.7,82.7,0.009960000403225422],[1742386140000,82.9,82.9,82.7,82.7,0.0027000000700354576],[1742386200000,82.9,82.9,82.7,82.9,0.002400000113993883],[1742386260000,82.9,83,82.9,83,0.0008999999845400453],[1742386320000,83,83,82.8,82.8,0.0036899999249726534],[1742386380000,82.9,82.9,82.9,82.9,0.0017999999690800905],[1742386440000,83,83,82.9,83,0.0022499999031424522],[1742386500000,83,83,82.9,82.9,0.005100000184029341],[1742386560000,83.1,83.1,83,83,0.005249999929219484],[1742386620000,83,83.1,83,83.1,0.005400000140070915],[1742386740000,83.1,83.1,83,83,0.0013500000350177288],[1742386800000,82.8,82.9,82.8,82.9,0.0017999999690800905],[1742386860000,82.7,82.7,82.7,82.7,0.00044999999227002263],[1742386920000,82.6,82.6,82.6,82.6,0.00044999999227002263],[1742386980000,82.6,82.6,82.6,82.6,0.0008999999845400453],[1742387040000,82.5,82.6,82.5,82.6,0.0013500000350177288],[1742387100000,82.6,82.6,82.5,82.6,0.0032399999909102917],[1742387160000,82.7,82.7,82.5,82.6,0.003599999938160181],[1742387220000,82.7,82.7,82.7,82.7,0.00044999999227002263],[1742387280000,82.7,82.7,82.7,82.7,0.00044999999227002263],[1742387340000,82.7,82.7,82.5,82.7,0.002940000034868717],[1742387400000,82.6,82.6,82.6,82.6,0.0014400000218302011],[1742387460000,82.7,82.9,82.6,82.7,0.00419999985024333],[1742387580000,82.6,82.8,82.6,82.7,0.005100000184029341],[1742387640000,82.6,82.7,82.5,82.5,0.002400000113993883],[1742387700000,82.5,82.6,82.4,82.4,0.0017999999690800905],[1742387760000,82.4,82.5,82.2,82.3,0.008009999990463257],[1742387880000,82.4,82.4,82.4,82.4,0.0008999999845400453],[1742387940000,82.5,82.5,82.3,82.3,0.0045900000259280205],[1742388000000,82.3,82.4,82.2,82.2,0.0023399998899549246],[1742388060000,82.2,82.3,82.1,82.3,0.003389999968931079],[1742388120000,82.2,82.3,82.2,82.2,0.0013500000350177288],[1742388180000,82.3,82.4,82.3,82.4,0.0019499999471008778],[1742388240000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742388300000,82.4,82.4,82.2,82.4,0.0017999999690800905],[1742388360000,82.3,82.4,82.2,82.4,0.005549999885261059],[1742388420000,82.3,82.4,82.2,82.3,0.00482999999076128],[1742388480000,82.4,82.4,82.1,82.2,0.005100000184029341],[1742388540000,82.2,82.2,82.1,82.2,0.0044999998062849045],[1742388600000,82.1,82.3,82.1,82.2,0.00395999988541007],[1742388660000,82.3,82.3,82.1,82.2,0.007350000087171793],[1742388720000,82.1,82.3,82.1,82.3,0.001500000013038516],[1742388780000,82.3,82.3,82.2,82.3,0.0013500000350177288],[1742388840000,82.2,82.2,82.2,82.2,0.00044999999227002263],[1742388900000,82.3,82.4,82.3,82.4,0.0008999999845400453],[1742388960000,82.5,82.5,82.5,82.5,0.00044999999227002263],[1742389020000,82.4,82.5,82.4,82.5,0.001500000013038516],[1742389080000,82.6,82.6,82.6,82.6,0.00044999999227002263],[1742389200000,82.5,82.5,82.4,82.4,0.0008999999845400453],[1742389260000,82.4,82.4,82.3,82.4,0.0017999999690800905],[1742389320000,82.4,82.4,82.3,82.3,0.0022499999031424522],[1742389380000,82.2,82.3,82.2,82.2,0.0017999999690800905],[1742389440000,82.3,82.3,82.1,82.2,0.0013500000350177288],[1742389500000,82.2,82.9,82.1,82.8,0.012299999594688416],[1742389560000,82.7,83,82.5,82.9,0.009809999726712704],[1742389620000,82.9,83.2,82.9,82.9,0.013890000060200691],[1742389680000,82.9,83.1,82.8,82.8,0.008999999612569809],[1742389740000,83,83,82.8,83,0.006599999964237213],[1742389800000,83.1,83.4,83,83.2,0.007290000095963478],[1742389860000,83.3,83.4,83.1,83.3,0.013829999603331089],[1742389920000,83.3,83.4,83.1,83.3,0.012120000086724758],[1742389980000,83.3,83.3,83.1,83.1,0.007799999788403511],[1742390040000,83.2,83.2,83.1,83.2,0.003599999938160181],[1742390100000,83.2,83.4,83.2,83.4,0.004650000017136335],[1742390160000,83.3,83.6,83.3,83.6,0.009929999709129333],[1742390220000,83.6,83.8,83.3,83.6,0.012299999594688416],[1742390280000,83.6,83.8,83.4,83.8,0.013740000315010548],[1742390340000,83.6,83.8,83.6,83.8,0.006060000043362379],[1742390400000,83.7,83.8,83.4,83.6,0.01727999933063984],[1742390460000,83.6,83.7,83.4,83.5,0.010110000148415565],[1742390520000,83.4,83.4,83,83,0.01484999991953373],[1742390580000,83.1,83.3,83,83.3,0.013949999585747719],[1742390640000,83.3,83.3,83,83,0.00795000046491623],[1742390700000,83,83,82.8,82.9,0.006300000008195639],[1742390760000,82.9,83.2,82.9,83,0.004650000017136335],[1742390820000,83.1,83.2,83.1,83.2,0.0027000000700354576],[1742390880000,83.2,83.4,83.2,83.4,0.004800000227987766],[1742390940000,83.3,83.4,83.2,83.4,0.006000000052154064],[1742391000000,83.3,83.3,82.9,83.1,0.008550000376999378],[1742391060000,83,83.3,83,83.1,0.010200000368058681],[1742391120000,83.1,83.4,83,83.2,0.008550000376999378],[1742391180000,83.3,83.3,83.1,83.1,0.006000000052154064],[1742391240000,83.2,83.3,83.1,83.1,0.007350000087171793],[1742391300000,83.2,83.3,83,83.2,0.0075599998235702515],[1742391360000,83.1,83.2,83,83.1,0.0070500001311302185],[1742391420000,83,83,82.8,83,0.010649999603629112],[1742391480000,83,83.2,83,83.2,0.006149999797344208],[1742391540000,83.2,83.2,83,83.2,0.0064500002190470695],[1742391600000,83.1,83.3,83.1,83.3,0.004050000105053186],[1742391660000,83.2,83.3,83.1,83.1,0.008940000087022781],[1742391720000,83.2,83.3,83.1,83.2,0.004650000017136335],[1742391780000,83.2,83.3,83.1,83.1,0.002850000048056245],[1742391840000,83,83.1,83,83.1,0.0044999998062849045],[1742391900000,83.1,83.4,83.1,83.4,0.011219999752938747],[1742391960000,83.2,83.5,83.2,83.5,0.0064500002190470695],[1742392020000,83.5,83.5,83.4,83.5,0.004679999779909849],[1742392080000,83.5,83.6,83.4,83.5,0.00791999977082014],[1742392140000,83.4,83.6,83.4,83.6,0.010590000078082085],[1742392200000,83.4,83.7,83.4,83.7,0.007079999893903732],[1742392260000,83.6,83.6,83.4,83.4,0.004650000017136335],[1742392320000,83.5,83.5,83.3,83.3,0.005100000184029341],[1742392380000,83.4,83.6,83.4,83.5,0.0019499999471008778],[1742392440000,83.5,83.6,83.4,83.6,0.004350000061094761],[1742392500000,83.5,83.6,83.4,83.4,0.002850000048056245],[1742392560000,83.5,83.6,83.4,83.5,0.005549999885261059],[1742392620000,83.5,83.6,83.5,83.5,0.009390000253915787],[1742392680000,83.5,83.5,83.3,83.3,0.0017999999690800905],[1742392740000,83.4,83.4,83.4,83.4,0.0008999999845400453],[1742392800000,83.4,83.6,83.4,83.6,0.008550000376999378],[1742392860000,83.6,83.8,83.6,83.8,0.003599999938160181],[1742392920000,83.6,83.7,83.5,83.6,0.009060000069439411],[1742392980000,83.6,83.7,83.5,83.7,0.0051299999468028545],[1742393040000,83.6,83.8,83.6,83.7,0.003599999938160181],[1742393100000,83.7,83.8,83.6,83.7,0.0022499999031424522],[1742393160000,83.7,83.8,83.5,83.6,0.010470000095665455],[1742393220000,83.6,83.8,83.6,83.7,0.006300000008195639],[1742393280000,83.8,83.8,83.6,83.6,0.01056000031530857],[1742393340000,83.8,84,83.8,83.9,0.006240000016987324],[1742393400000,83.9,84,83.8,83.9,0.0044999998062849045],[1742393460000,83.8,83.9,83.7,83.7,0.006000000052154064],[1742393520000,83.9,83.9,83.7,83.8,0.002850000048056245],[1742393580000,83.9,83.9,83.7,83.7,0.004139999859035015],[1742393640000,83.8,83.8,83.7,83.8,0.004800000227987766],[1742393700000,83.7,83.7,83.6,83.6,0.0019499999471008778],[1742393760000,83.7,83.9,83.7,83.9,0.010950000025331974],[1742393820000,83.8,83.8,83.8,83.8,0.001500000013038516],[1742393940000,83.8,83.9,83.7,83.8,0.0064500002190470695],[1742394000000,83.9,83.9,83.7,83.8,0.006300000008195639],[1742394060000,83.7,83.9,83.7,83.8,0.008460000157356262],[1742394120000,83.9,83.9,83.8,83.8,0.0008999999845400453],[1742394180000,83.8,83.8,83.7,83.7,0.003000000026077032],[1742394240000,83.6,83.7,83.5,83.6,0.00803999975323677],[1742394300000,83.6,83.7,83.6,83.6,0.0037799999117851257],[1742394420000,83.5,83.6,83.4,83.4,0.005549999885261059],[1742394480000,83.5,83.5,83.4,83.4,0.0018899999558925629],[1742394540000,83.5,83.5,83.4,83.4,0.004679999779909849],[1742394600000,83.4,83.4,83.1,83.1,0.0031500000040978193],[1742394660000,83.1,83.3,83,83,0.00795000046491623],[1742394720000,83.1,83.2,83,83.2,0.0031500000040978193],[1742394780000,83.3,83.4,83.2,83.2,0.0022499999031424522],[1742394840000,83.4,83.4,83.2,83.4,0.003599999938160181],[1742394900000,83.3,83.5,83.3,83.4,0.00419999985024333],[1742394960000,83.4,83.5,83.4,83.5,0.001500000013038516],[1742395020000,83.5,83.6,83.5,83.6,0.002850000048056245],[1742395080000,83.5,83.7,83.5,83.6,0.0032399999909102917],[1742395140000,83.7,83.7,83.6,83.6,0.003599999938160181],[1742395200000,83.7,83.7,83.5,83.5,0.008910000324249268],[1742395260000,83.6,83.6,83.5,83.5,0.0017999999690800905],[1742395320000,83.4,83.5,83.4,83.5,0.001500000013038516],[1742395380000,83.5,83.6,83.4,83.5,0.005549999885261059],[1742395440000,83.4,83.4,83.4,83.4,0.00044999999227002263],[1742395500000,83.4,83.5,83.3,83.5,0.0022499999031424522],[1742395560000,83.4,83.5,83.3,83.4,0.004860000219196081],[1742395620000,83.3,83.6,83.3,83.6,0.005309999920427799],[1742395680000,83.6,83.7,83.6,83.7,0.0013500000350177288],[1742395740000,83.6,83.7,83.6,83.7,0.0010499999625608325],[1742395800000,83.7,83.8,83.7,83.7,0.0019499999471008778],[1742395860000,83.7,83.8,83.7,83.8,0.0008999999845400453],[1742395920000,83.8,83.8,83.6,83.8,0.007470000069588423],[1742395980000,83.7,83.8,83.6,83.8,0.005940000060945749],[1742396040000,83.7,83.9,83.7,83.7,0.007170000113546848],[1742396100000,83.8,83.8,83.7,83.7,0.0023399998899549246],[1742396220000,83.7,83.8,83.7,83.7,0.002400000113993883],[1742396280000,83.7,83.7,83.7,83.7,0.00215999991632998],[1742396340000,83.8,83.8,83.7,83.7,0.0081599997356534],[1742396400000,83.7,83.7,83.6,83.6,0.0051299999468028545],[1742396460000,83.5,83.7,83.5,83.7,0.0023399998899549246],[1742396520000,83.7,83.8,83.6,83.7,0.00887999963015318],[1742396580000,83.5,83.7,83.5,83.7,0.0018899999558925629],[1742396640000,83.5,83.7,83.5,83.5,0.0031500000040978193],[1742396700000,83.7,83.7,83.6,83.7,0.00443999981507659],[1742396760000,83.7,83.8,83.6,83.6,0.0065100002102553844],[1742396820000,83.8,83.8,83.7,83.7,0.006390000227838755],[1742396880000,83.7,83.7,83.6,83.6,0.003329999977722764],[1742396940000,83.7,83.8,83.6,83.6,0.0037499999161809683],[1742397000000,83.8,83.8,83.8,83.8,0.00044999999227002263],[1742397060000,83.6,83.6,83.6,83.6,0.0014400000218302011],[1742397120000,83.7,83.7,83.5,83.6,0.0076500000432133675],[1742397180000,83.5,83.6,83.5,83.6,0.006120000034570694],[1742397240000,83.5,83.5,83.5,83.5,0.001500000013038516],[1742397300000,83.6,83.7,83.5,83.7,0.003599999938160181],[1742397360000,83.6,83.7,83.5,83.5,0.0051299999468028545],[1742397420000,83.5,83.6,83.4,83.5,0.00419999985024333],[1742397480000,83.5,83.5,83.4,83.4,0.002099999925121665],[1742397540000,83.3,83.3,83.3,83.3,0.00044999999227002263],[1742397600000,83.4,83.4,83.4,83.4,0.0010499999625608325],[1742397660000,83.5,83.5,83.4,83.5,0.0031500000040978193],[1742397720000,83.4,83.5,83.4,83.4,0.004379999823868275],[1742397780000,83.5,83.6,83.5,83.5,0.0037799999117851257],[1742397840000,83.5,83.6,83.4,83.4,0.0037799999117851257],[1742397900000,83.6,83.6,83.4,83.4,0.005669999867677689],[1742397960000,83.5,83.6,83.5,83.5,0.0022499999031424522],[1742398020000,83.5,83.7,83.5,83.6,0.0013500000350177288],[1742398080000,83.6,83.7,83.5,83.5,0.0017999999690800905],[1742398200000,83.6,83.6,83.6,83.6,0.0008999999845400453],[1742398260000,83.6,83.6,83.5,83.6,0.0017999999690800905],[1742398320000,83.5,83.6,83.5,83.6,0.0013500000350177288],[1742398380000,83.6,83.6,83.5,83.6,0.0027000000700354576],[1742398440000,83.5,83.7,83.5,83.7,0.006180000025779009],[1742398620000,83.8,83.8,83.6,83.6,0.006930000148713589],[1742398680000,83.6,83.8,83.6,83.7,0.0045900000259280205],[1742398740000,83.5,83.7,83.5,83.6,0.0017999999690800905],[1742398800000,83.6,83.8,83.6,83.7,0.0076500000432133675],[1742398860000,83.7,83.9,83.7,83.8,0.0044999998062849045],[1742398920000,84,84,83.9,83.9,0.0017999999690800905],[1742398980000,84,84,83.8,84,0.004679999779909849],[1742399040000,84,84,83.8,84,0.010499999858438969],[1742399100000,83.9,84,83.9,83.9,0.001500000013038516],[1742399160000,83.9,84,83.8,83.8,0.006719999946653843],[1742399340000,83.9,84,83.9,84,0.0017999999690800905],[1742399400000,84,84.1,84,84,0.002400000113993883],[1742399460000,84.1,84.1,83.9,84.1,0.0019499999471008778],[1742399520000,84,84,83.9,83.9,0.0022499999031424522],[1742399580000,84.1,84.2,84,84,0.005849999841302633],[1742399640000,84.1,84.1,84.1,84.1,0.0017999999690800905],[1742399700000,84.2,84.2,84.1,84.1,0.004050000105053186],[1742399760000,84.1,84.2,84.1,84.2,0.0019499999471008778],[1742399820000,84.2,84.2,84.1,84.2,0.006000000052154064],[1742399880000,84.1,84.1,84.1,84.1,0.00044999999227002263],[1742400000000,84.2,84.2,84,84.1,0.005849999841302633],[1742400060000,84.1,84.1,84,84,0.005400000140070915],[1742400120000,84.1,84.1,83.7,83.7,0.010499999858438969],[1742400180000,83.7,83.8,83.7,83.7,0.0026100000832229853],[1742400240000,83.9,83.9,83.9,83.9,0.0008999999845400453],[1742400300000,83.8,83.8,83.7,83.7,0.0008999999845400453],[1742400360000,83.8,83.8,83.7,83.7,0.0008999999845400453],[1742400420000,83.6,83.7,83.5,83.6,0.003449999960139394],[1742400480000,83.7,83.8,83.6,83.7,0.002850000048056245],[1742400540000,83.8,83.9,83.7,83.7,0.002520000096410513],[1742400600000,83.9,83.9,83.8,83.9,0.006300000008195639],[1742400660000,83.9,83.9,83.8,83.8,0.005760000087320805],[1742400720000,83.7,83.7,83.6,83.6,0.0008999999845400453],[1742400780000,83.6,83.8,83.5,83.7,0.005849999841302633],[1742400840000,83.6,83.7,83.6,83.7,0.0017099999822676182],[1742400900000,83.8,83.8,83.6,83.6,0.004290000069886446],[1742400960000,83.6,83.7,83.5,83.6,0.015119999647140503],[1742401080000,83.7,83.7,83.5,83.5,0.0022499999031424522],[1742401140000,83.5,83.6,83.5,83.6,0.0008999999845400453],[1742401200000,83.6,83.6,83.5,83.5,0.0032999999821186066],[1742401260000,83.6,83.6,83.6,83.6,0.00044999999227002263],[1742401320000,83.7,83.7,83.5,83.7,0.0044999998062849045],[1742401380000,83.7,83.7,83.7,83.7,0.00044999999227002263],[1742401440000,83.6,83.6,83.4,83.4,0.006209999788552523],[1742401500000,83.6,83.6,83.4,83.5,0.010710000060498714],[1742401560000,83.5,83.5,83.5,83.5,0.0008999999845400453],[1742401620000,83.5,83.5,83.5,83.5,0.0018899999558925629],[1742401680000,83.5,83.6,83.4,83.5,0.00887999963015318],[1742401740000,83.6,83.6,83.5,83.6,0.0017999999690800905],[1742401800000,83.6,83.6,83.4,83.5,0.005429999902844429],[1742401860000,83.6,83.6,83.5,83.5,0.0008999999845400453],[1742401920000,83.5,83.6,83.4,83.5,0.003599999938160181],[1742401980000,83.6,83.6,83.4,83.4,0.0027600000612437725],[1742402040000,83.4,83.4,83.3,83.3,0.003449999960139394],[1742402100000,83.4,83.4,83.3,83.4,0.002400000113993883],[1742402160000,83.2,83.4,83.2,83.4,0.00215999991632998],[1742402220000,83.3,83.4,83.2,83.2,0.0022499999031424522],[1742402280000,83.3,83.3,83.2,83.3,0.004050000105053186],[1742402340000,83.4,83.4,83.2,83.2,0.0032099999953061342],[1742402400000,83.3,83.4,83.3,83.4,0.0008999999845400453],[1742402460000,83.3,83.3,83.3,83.3,0.0008999999845400453],[1742402580000,83.4,83.4,83.2,83.3,0.0013500000350177288],[1742402640000,83.2,83.3,83.2,83.3,0.010049999691545963],[1742402700000,83.3,83.3,83.2,83.3,0.002099999925121665],[1742402760000,83.4,83.4,83.2,83.3,0.003809999907389283],[1742402820000,83.4,83.5,83.4,83.5,0.003449999960139394],[1742402880000,83.4,83.6,83.4,83.6,0.0008999999845400453],[1742402940000,83.4,83.6,83.4,83.5,0.003060000017285347],[1742403000000,83.5,83.5,83.4,83.4,0.0019499999471008778],[1742403060000,83.4,83.4,83.4,83.4,0.00044999999227002263],[1742403120000,83.4,83.5,83.4,83.5,0.0008999999845400453],[1742403180000,83.5,83.6,83.5,83.5,0.0013500000350177288],[1742403240000,83.5,83.5,83.5,83.5,0.00044999999227002263],[1742403360000,83.5,83.5,83.5,83.5,0.001500000013038516],[1742403420000,83.4,83.6,83.4,83.6,0.0008999999845400453],[1742403540000,83.5,83.5,83.5,83.5,0.00044999999227002263],[1742403660000,83.5,83.5,83.3,83.4,0.0032999999821186066],[1742403720000,83.2,83.2,83.2,83.2,0.00044999999227002263],[1742403780000,83.4,83.4,83.2,83.2,0.0017999999690800905],[1742403840000,83.2,83.3,83.2,83.3,0.0010499999625608325],[1742403900000,83.4,83.4,83.3,83.3,0.002460000105202198],[1742403960000,83.3,83.4,83.3,83.4,0.0031799999997019768],[1742404020000,83.3,83.3,83.3,83.3,0.00044999999227002263],[1742404080000,83.4,83.5,83.4,83.5,0.0031500000040978193],[1742404140000,83.4,83.5,83.4,83.5,0.0008999999845400453],[1742404200000,83.4,83.4,83.4,83.4,0.00044999999227002263],[1742404320000,83.5,83.5,83.5,83.5,0.00044999999227002263],[1742404380000,83.3,83.5,83.3,83.4,0.003000000026077032],[1742404440000,83.3,83.5,83.3,83.4,0.004350000061094761],[1742404500000,83.5,83.5,83.3,83.4,0.005669999867677689],[1742404560000,83.4,83.6,83.4,83.6,0.00419999985024333],[1742404620000,83.6,83.6,83.6,83.6,0.00044999999227002263],[1742404680000,83.7,83.7,83.7,83.7,0.00044999999227002263],[1742404740000,83.6,83.7,83.6,83.7,0.0013500000350177288],[1742404800000,83.6,83.6,83.5,83.5,0.0008999999845400453],[1742404860000,83.7,83.7,83.6,83.7,0.0025500000920146704],[1742404920000,83.6,83.6,83.6,83.6,0.00044999999227002263],[1742405160000,83.5,83.5,83.5,83.5,0.0008999999845400453],[1742405220000,83.4,83.5,83.4,83.5,0.003599999938160181],[1742405280000,83.3,83.3,83.3,83.3,0.00044999999227002263],[1742405400000,83.2,83.4,83.2,83.4,0.0018899999558925629],[1742405460000,83.3,83.3,83.1,83.2,0.006089999806135893],[1742405520000,83.1,83.2,83,83.1,0.006029999814927578],[1742405580000,83.1,83.2,83,83.1,0.009720000438392162],[1742405640000,83.1,83.1,83,83,0.002400000113993883],[1742405700000,83.2,83.2,83,83,0.00494999997317791],[1742405760000,82.9,83,82.9,82.9,0.004650000017136335],[1742405820000,83,83,82.9,83,0.00419999985024333],[1742405880000,83,83,82.9,83,0.002850000048056245],[1742405940000,83.1,83.1,83,83,0.0022499999031424522],[1742406000000,82.8,83.2,82.7,83,0.01080000028014183],[1742406060000,83.1,83.1,82.9,82.9,0.0038999998942017555],[1742406120000,82.9,83,82.9,83,0.004259999841451645],[1742406180000,82.9,83,82.7,82.8,0.00494999997317791],[1742406240000,82.8,82.9,82.7,82.8,0.0017999999690800905],[1742406300000,82.8,82.8,82.7,82.8,0.005400000140070915],[1742406360000,82.9,82.9,82.7,82.7,0.00803999975323677],[1742406420000,82.8,82.9,82.7,82.8,0.002400000113993883],[1742406480000,82.9,83,82.9,83,0.0022499999031424522],[1742406540000,82.9,82.9,82.9,82.9,0.00044999999227002263],[1742406600000,83,83.2,83,83.1,0.004350000061094761],[1742406660000,83,83.3,83,83.3,0.0025500000920146704],[1742406720000,83.1,83.3,83.1,83.1,0.0022499999031424522],[1742406780000,83.3,83.3,83.1,83.2,0.0027000000700354576],[1742406840000,83.2,83.2,83.1,83.2,0.004050000105053186],[1742406900000,83.2,83.2,83.1,83.1,0.0023399998899549246],[1742406960000,83.1,83.2,83.1,83.2,0.001500000013038516],[1742407020000,83.4,83.4,83.1,83.1,0.00989999994635582],[1742407080000,83.2,83.2,83,83.1,0.00570000009611249],[1742407140000,83.1,83.2,83,83.2,0.0019499999471008778],[1742407200000,83.2,83.9,82.7,83.4,0.044039998203516006],[1742407260000,83.5,83.7,83.2,83.4,0.023840000852942467],[1742407320000,83.4,83.4,83.1,83.1,0.015289999544620514],[1742407380000,83.1,83.4,83.1,83.3,0.0203699991106987],[1742407440000,83.3,83.4,83,83.1,0.011850000359117985],[1742407500000,83.1,83.1,82.8,82.9,0.017249999567866325],[1742407560000,83,83,82.5,82.6,0.009150000289082527],[1742407620000,82.7,82.8,82.4,82.8,0.02824999950826168],[1742407680000,82.8,83,82.7,82.7,0.00570000009611249],[1742407740000,82.9,83,82.8,82.9,0.021239999681711197],[1742407800000,83,83.1,82.9,83,0.011909999884665012],[1742407860000,83.2,83.3,83.2,83.2,0.006000000052154064],[1742407920000,83.3,83.4,83.2,83.4,0.005100000184029341],[1742407980000,83.2,83.4,83.1,83.1,0.003599999938160181],[1742408040000,83.1,83.3,83.1,83.2,0.004139999859035015],[1742408100000,83.3,83.5,83.3,83.3,0.013679999858140945],[1742408160000,83.4,83.4,83.2,83.2,0.0027000000700354576],[1742408220000,83.2,83.5,83.2,83.4,0.0032999999821186066],[1742408280000,83.3,83.3,83.1,83.1,0.009150000289082527],[1742408340000,83.1,83.3,83.1,83.1,0.013410000130534172],[1742408400000,83,83,82.9,82.9,0.0017999999690800905],[1742408460000,83,83,82.9,83,0.0017999999690800905],[1742408520000,83.1,83.3,83.1,83.2,0.004050000105053186],[1742408580000,83.3,83.3,83.1,83.1,0.007290000095963478],[1742408640000,83.2,83.2,83.1,83.1,0.0013500000350177288],[1742408700000,83,83.2,83,83,0.008820000104606152],[1742408760000,83.1,83.1,82.9,82.9,0.00791999977082014],[1742408820000,83.1,83.1,83,83,0.002850000048056245],[1742408880000,83,83.1,82.9,82.9,0.0022499999031424522],[1742408940000,82.9,82.9,82.9,82.9,0.0008999999845400453],[1742409000000,83,83.2,83,83.2,0.006390000227838755],[1742409060000,83.1,83.3,83.1,83.3,0.0027000000700354576],[1742409120000,83.3,83.3,83.3,83.3,0.0017999999690800905],[1742409180000,83.4,83.4,83.2,83.2,0.0017999999690800905],[1742409240000,83.3,83.3,83.1,83.1,0.0017999999690800905],[1742409300000,83.2,83.3,83.2,83.2,0.002850000048056245],[1742409360000,83.1,83.2,83.1,83.1,0.007290000095963478],[1742409420000,83.1,83.2,83,83.2,0.0025500000920146704],[1742409480000,83.2,83.2,82.9,82.9,0.002850000048056245],[1742409540000,83,83,82.9,82.9,0.004679999779909849],[1742409600000,83,83.1,82.9,83,0.004350000061094761],[1742409660000,83,83.1,83,83.1,0.003000000026077032],[1742409720000,83.1,83.1,82.9,83,0.001500000013038516],[1742409780000,83,83,83,83,0.0008999999845400453],[1742409840000,83.2,83.2,83,83,0.0008999999845400453],[1742409900000,83.1,83.2,83.1,83.2,0.0037499999161809683],[1742409960000,83,83,83,83,0.0013500000350177288],[1742410020000,83.1,83.1,82.9,82.9,0.0075599998235702515],[1742410080000,83.1,83.1,83.1,83.1,0.0008999999845400453],[1742410200000,83.1,83.1,83.1,83.1,0.00044999999227002263],[1742410260000,83,83.2,83,83.2,0.0045900000259280205],[1742410320000,83.2,83.3,83.2,83.2,0.0038399999029934406],[1742410380000,83.3,83.7,83.3,83.6,0.004889999981969595],[1742410440000,83.7,83.7,83.6,83.7,0.002850000048056245],[1742410500000,83.7,83.9,83.6,83.8,0.004350000061094761],[1742410560000,83.9,84,83.9,83.9,0.00419999985024333],[1742410620000,84.1,84.2,83.9,84.1,0.0037499999161809683],[1742410680000,84.2,84.2,83.9,83.9,0.002850000048056245],[1742410740000,84.1,84.2,83.8,83.8,0.00419999985024333],[1742410800000,84,84.1,83.9,84,0.004650000017136335],[1742410860000,83.9,84,83.8,83.8,0.02565000019967556],[1742410920000,83.8,84,83.7,83.8,0.012509999796748161],[1742410980000,83.8,84,83.7,83.9,0.013140000402927399],[1742411040000,83.8,84,83.8,83.8,0.0017999999690800905],[1742411100000,83.9,84,83.7,84,0.008249999955296516],[1742411160000,84.1,84.2,84,84,0.00791999977082014],[1742411220000,84.2,84.2,84.1,84.2,0.002099999925121665],[1742411280000,84.3,84.3,84.3,84.3,0.0008999999845400453],[1742411340000,84.3,84.4,84.2,84.2,0.005309999920427799],[1742411400000,84.2,84.4,84.1,84.1,0.005249999929219484],[1742411460000,84.3,84.3,84.1,84.1,0.006300000008195639],[1742411520000,84.1,84.1,84,84,0.007679999805986881],[1742411580000,84.2,84.2,84.2,84.2,0.00044999999227002263],[1742411640000,84.2,84.3,84.2,84.3,0.003000000026077032],[1742411700000,84.3,84.4,84.1,84.3,0.01322999969124794],[1742411760000,84.3,84.3,84.1,84.2,0.0031500000040978193],[1742411820000,84.3,84.3,84.1,84.1,0.005760000087320805],[1742411880000,84.2,84.4,84.2,84.3,0.005549999885261059],[1742411940000,84.4,84.4,84.2,84.3,0.004410000052303076],[1742412000000,84.3,84.3,84,84,0.004139999859035015],[1742412060000,84.1,84.1,83.8,83.9,0.003599999938160181],[1742412120000,83.9,83.9,83.8,83.9,0.002400000113993883],[1742412180000,83.7,83.8,83.6,83.8,0.006060000043362379],[1742412240000,83.7,83.8,83.7,83.7,0.0017999999690800905],[1742412300000,83.8,83.8,83.7,83.8,0.0022499999031424522],[1742412360000,83.8,83.8,83.7,83.7,0.0027000000700354576],[1742412420000,83.6,83.6,83.5,83.6,0.003000000026077032],[1742412480000,83.7,83.8,83.5,83.5,0.0065100002102553844],[1742412540000,83.6,83.7,83.6,83.7,0.0031500000040978193],[1742412600000,83.5,83.8,83.5,83.8,0.007799999788403511],[1742412660000,83.7,83.9,83.7,83.8,0.003599999938160181],[1742412720000,83.9,83.9,83.8,83.9,0.0031500000040978193],[1742412780000,83.9,84,83.8,83.9,0.012269999831914902],[1742412840000,83.9,83.9,83.8,83.8,0.005789999850094318],[1742412900000,83.9,83.9,83.6,83.7,0.013860000297427177],[1742412960000,83.7,83.9,83.7,83.8,0.014759999699890614],[1742413020000,83.8,83.8,83.6,83.7,0.0019499999471008778],[1742413080000,83.8,83.9,83.8,83.8,0.0037499999161809683],[1742413140000,83.8,83.9,83.7,83.8,0.006659999955445528],[1742413200000,83.7,83.9,83.7,83.9,0.00570000009611249],[1742413260000,84,84,83.8,83.9,0.003060000017285347],[1742413320000,84,84.1,83.9,84.1,0.004230000078678131],[1742413380000,84,84.1,83.9,83.9,0.0032999999821186066],[1742413440000,84.1,84.2,84,84.2,0.0013500000350177288],[1742413500000,84,84.2,84,84.2,0.005400000140070915],[1742413560000,84.1,84.2,83.9,83.9,0.0035099999513477087],[1742413620000,84.1,84.1,84,84,0.0017999999690800905],[1742413680000,84.1,84.1,84,84,0.002400000113993883],[1742413740000,84.1,84.1,84,84,0.0019499999471008778],[1742413800000,84,84,83.7,83.7,0.006149999797344208],[1742413860000,83.8,83.8,83.8,83.8,0.0010499999625608325],[1742413980000,83.8,83.9,83.8,83.8,0.0017999999690800905],[1742414040000,83.9,84,83.8,83.9,0.00494999997317791],[1742414100000,83.9,83.9,83.7,83.9,0.0017999999690800905],[1742414160000,83.9,84,83.9,83.9,0.0022499999031424522],[1742414220000,84,84,83.8,83.8,0.0018899999558925629],[1742414280000,83.9,84,83.8,83.9,0.0044999998062849045],[1742414340000,84,84,83.9,84,0.0027000000700354576],[1742414400000,84,84.1,84,84.1,0.006300000008195639],[1742414460000,84,84.1,84,84.1,0.003449999960139394],[1742414520000,84.1,84.2,84,84,0.0022499999031424522],[1742414580000,84.1,84.2,84.1,84.2,0.0031500000040978193],[1742414640000,84.3,84.3,84.3,84.3,0.0006000000284984708],[1742414700000,84.4,84.4,84.4,84.4,0.00044999999227002263],[1742414760000,84.3,84.5,84.3,84.3,0.002400000113993883],[1742414820000,84.4,84.5,84.4,84.4,0.0019499999471008778],[1742415000000,84.4,84.4,84.4,84.4,0.00044999999227002263],[1742415060000,84.3,84.5,84.3,84.4,0.0064500002190470695],[1742415120000,84.2,84.2,84.2,84.2,0.0014400000218302011],[1742415180000,84.3,84.3,84.3,84.3,0.00044999999227002263],[1742415240000,84.3,84.3,84.3,84.3,0.0038999998942017555],[1742415300000,84.2,84.2,84.2,84.2,0.00044999999227002263],[1742415360000,84.4,84.4,84.4,84.4,0.0006000000284984708],[1742415420000,84.3,84.3,84.3,84.3,0.0011699999449774623],[1742415480000,84.4,84.5,84.4,84.5,0.0027000000700354576],[1742415540000,84.4,84.4,84.4,84.4,0.00008099999831756577],[1742415600000,84.6,84.6,84.6,84.6,0.00044999999227002263],[1742415840000,84.6,84.6,84.5,84.5,0.0008999999845400453],[1742415900000,84.7,84.8,84.6,84.8,0.003599999938160181],[1742415960000,84.7,84.8,84.6,84.7,0.0027000000700354576],[1742416020000,84.7,84.8,84.6,84.6,0.001500000013038516],[1742416080000,84.8,84.8,84.7,84.8,0.001500000013038516],[1742416140000,84.8,84.9,84.8,84.9,0.0008999999845400453],[1742416260000,84.6,84.7,84.6,84.7,0.0013200000394135714],[1742416320000,84.8,84.8,84.8,84.8,0.0010499999625608325],[1742416380000,84.9,84.9,84.8,84.9,0.002400000113993883],[1742416440000,85.1,85.1,84.8,84.9,0.002850000048056245],[1742416500000,84.9,84.9,84.9,84.9,0.0013500000350177288],[1742416560000,85,85,84.8,84.8,0.0017999999690800905],[1742416620000,84.8,84.8,84.7,84.7,0.002099999925121665],[1742416680000,84.7,84.7,84.5,84.6,0.0022499999031424522],[1742416740000,84.5,84.5,84.3,84.3,0.002400000113993883],[1742416800000,84.5,84.5,84.4,84.4,0.0008999999845400453],[1742416860000,84.4,84.4,84.4,84.4,0.0010499999625608325],[1742416920000,84.3,84.4,84.3,84.4,0.0008999999845400453],[1742416980000,84.5,84.5,84.4,84.4,0.0008999999845400453],[1742417040000,84.3,84.3,84.2,84.3,0.0017999999690800905],[1742417100000,84.3,84.3,84.1,84.1,0.0025500000920146704],[1742417340000,84.1,84.2,84.1,84.2,0.0008999999845400453],[1742417400000,84.1,84.1,84.1,84.1,0.0014400000218302011],[1742417460000,84,84.1,84,84.1,0.003449999960139394],[1742417520000,83.9,83.9,83.9,83.9,0.0014400000218302011],[1742417580000,84.1,84.1,84.1,84.1,0.00044999999227002263],[1742417700000,83.9,84.1,83.9,84,0.008670000359416008],[1742417760000,84,84,84,84,0.00044999999227002263],[1742417820000,84.1,84.1,84,84,0.0008999999845400453],[1742417880000,84.2,84.2,84,84.2,0.01140000019222498],[1742417940000,84.2,84.2,84,84.1,0.0037499999161809683],[1742418000000,84.2,84.3,84.1,84.3,0.0017999999690800905],[1742418060000,84.3,84.3,84.2,84.2,0.0017999999690800905],[1742418120000,84.4,84.4,84.3,84.4,0.003000000026077032],[1742418180000,84.3,84.5,84.3,84.4,0.007799999788403511],[1742418240000,84.5,84.5,84.3,84.3,0.0008999999845400453],[1742418300000,84.4,84.4,84.3,84.3,0.0008999999845400453],[1742418360000,84.5,84.5,84.3,84.3,0.0027000000700354576],[1742418420000,84.4,84.4,84.2,84.4,0.0013500000350177288],[1742418480000,84.3,84.4,84.3,84.3,0.0016499999910593033],[1742418540000,84.5,84.5,84.3,84.4,0.005400000140070915],[1742418600000,84.5,84.6,84.5,84.5,0.001500000013038516],[1742418660000,84.6,84.7,84.5,84.7,0.0022499999031424522],[1742418720000,84.7,84.7,84.6,84.6,0.0016499999910593033],[1742418780000,84.7,84.7,84.7,84.7,0.00044999999227002263],[1742418840000,84.8,84.9,84.7,84.9,0.0031500000040978193],[1742418900000,84.8,84.9,84.8,84.9,0.001500000013038516],[1742418960000,84.8,84.8,84.6,84.6,0.006300000008195639],[1742419020000,84.6,84.8,84.6,84.8,0.0027000000700354576],[1742419080000,84.7,84.8,84.6,84.8,0.011099999770522118],[1742419140000,84.7,84.8,84.7,84.7,0.005100000184029341],[1742419260000,84.8,84.8,84.7,84.8,0.003000000026077032],[1742419320000,84.8,84.8,84.8,84.8,0.0008999999845400453],[1742419380000,84.9,85,84.7,84.9,0.004650000017136335],[1742419440000,84.9,85,84.7,84.7,0.0027000000700354576],[1742419500000,84.7,84.8,84.6,84.8,0.006899999920278788],[1742419560000,84.8,84.8,84.6,84.7,0.0017999999690800905],[1742419620000,84.8,84.8,84.7,84.7,0.0017999999690800905],[1742419680000,84.9,84.9,84.7,84.8,0.004800000227987766],[1742419740000,84.8,84.8,84.8,84.8,0.0010499999625608325],[1742419800000,84.8,84.9,84.8,84.8,0.0031500000040978193],[1742419860000,84.9,84.9,84.9,84.9,0.00044999999227002263],[1742419920000,84.7,84.9,84.7,84.8,0.004350000061094761],[1742419980000,84.8,85,84.8,84.8,0.0019499999471008778],[1742420040000,84.9,85,84.9,85,0.002099999925121665],[1742420100000,85,85.1,84.9,85,0.0017999999690800905],[1742420160000,85,85,84.9,84.9,0.0008999999845400453],[1742420220000,85,85,84.9,84.9,0.0008999999845400453],[1742420280000,84.9,85,84.9,84.9,0.0017999999690800905],[1742420340000,85.1,85.1,84.9,84.9,0.005249999929219484],[1742420400000,84.9,85,84.9,84.9,0.0032999999821186066],[1742420460000,84.9,84.9,84.9,84.9,0.0008999999845400453],[1742420520000,85.1,85.1,84.9,84.9,0.00494999997317791],[1742420580000,84.9,84.9,84.8,84.9,0.0013500000350177288],[1742420700000,84.6,84.9,84.6,84.9,0.0029299999587237835],[1742420760000,84.8,85,84.8,85,0.0010499999625608325],[1742420820000,85,85,85,85,0.0006000000284984708],[1742420940000,85,85.1,84.9,85,0.004050000105053186],[1742421000000,85.1,85.1,85.1,85.1,0.0010499999625608325],[1742421060000,85,85.1,85,85.1,0.0010499999625608325],[1742421120000,85,85,84.9,85,0.0022499999031424522],[1742421180000,85,85,84.9,84.9,0.0008999999845400453],[1742421240000,84.9,85,84.9,84.9,0.0013500000350177288],[1742421300000,84.8,84.8,84.8,84.8,0.0013500000350177288],[1742421360000,84.9,84.9,84.7,84.8,0.002400000113993883],[1742421420000,84.6,84.9,84.6,84.8,0.003449999960139394],[1742421480000,85,85,84.9,85,0.004050000105053186],[1742421540000,84.9,84.9,84.8,84.9,0.002850000048056245],[1742421600000,84.9,84.9,84.8,84.8,0.005520000122487545],[1742421660000,84.9,85,84.9,85,0.0028800000436604023],[1742421720000,85,85.1,84.8,85.1,0.006719999946653843],[1742421780000,85,85.2,85,85,0.0022499999031424522],[1742421840000,85.1,85.2,84.9,85,0.0055599999614059925],[1742421900000,85.1,85.1,84.9,84.9,0.003599999938160181],[1742421960000,84.9,85,84.9,84.9,0.00215999991632998],[1742422020000,85,85.1,84.9,84.9,0.003930000122636557],[1742422080000,85,85,84.9,84.9,0.0008299999753944576],[1742422140000,85.1,85.1,85.1,85.1,0.00011000000085914508],[1742422200000,85,85.1,84.9,84.9,0.0023509999737143517],[1742422260000,85.1,85.1,84.9,85,0.0009399999980814755],[1742422320000,85,85.1,85,85.1,0.0016599999507889152],[1742422380000,85,85.1,85,85,0.00215999991632998],[1742422440000,85,85.2,85,85.1,0.003819999983534217],[1742422500000,85.2,85.2,85.1,85.1,0.0014400000218302011],[1742422560000,85,85.1,84.9,85,0.00863999966531992],[1742422620000,85,85.2,85,85,0.0023509999737143517],[1742422680000,85.2,85.2,85,85.1,0.005979999899864197],[1742422740000,85.1,85.2,85.1,85.2,0.001550000044517219],[1742422800000,85.1,85.2,85,85.1,0.003100000089034438],[1742422860000,85.1,85.1,85,85,0.0036810000892728567],[1742422920000,85.1,85.1,85,85.1,0.00431999983265996],[1742422980000,85.1,85.2,85,85,0.0029609999619424343],[1742423040000,85.1,85.1,85,85,0.0014400000218302011],[1742423100000,85.1,85.1,85.1,85.1,0.0008999999845400453],[1742423160000,85.1,85.2,85,85.2,0.0023399998899549246],[1742423220000,85.1,85.2,85.1,85.2,0.0017999999690800905],[1742423280000,85.1,85.2,85.1,85.2,0.0013500000350177288],[1742423340000,85.1,85.2,85.1,85.2,0.0008999999845400453],[1742423400000,85.2,85.3,85.1,85.1,0.0013500000350177288],[1742423460000,85.2,85.3,85.2,85.2,0.00215999991632998],[1742423640000,85.3,85.3,85.2,85.3,0.0019499999471008778],[1742423880000,85.3,85.3,85.3,85.3,0.0008999999845400453],[1742424000000,85.1,85.1,85.1,85.1,0.00044999999227002263],[1742424060000,85.2,85.2,85.2,85.2,0.0008999999845400453],[1742424120000,85.4,85.4,85.4,85.4,0.001500000013038516],[1742424180000,85.5,85.5,85.5,85.5,0.0008999999845400453],[1742424240000,85.6,85.7,85.5,85.5,0.0019499999471008778],[1742424300000,85.6,85.6,85.5,85.6,0.0013500000350177288],[1742424360000,85.8,85.8,85.6,85.6,0.0008999999845400453],[1742424420000,85.6,85.6,85.5,85.5,0.0013500000350177288],[1742424480000,85.6,85.6,85.4,85.5,0.003599999938160181],[1742424540000,85.6,85.6,85.6,85.6,0.0010499999625608325],[1742424600000,85.6,85.6,85.3,85.3,0.0013500000350177288],[1742424660000,85.4,85.4,85.3,85.4,0.0013500000350177288],[1742424720000,85.3,85.3,85.3,85.3,0.00044999999227002263],[1742424780000,85.4,85.4,85.3,85.4,0.0017999999690800905],[1742424840000,85.4,85.4,85.3,85.3,0.0008999999845400453],[1742424900000,85.3,85.3,85.3,85.3,0.0029100000392645597],[1742425020000,85.3,85.3,85.3,85.3,0.00044999999227002263],[1742425080000,85.2,85.2,85.2,85.2,0.00044999999227002263],[1742425140000,85.2,85.4,85.2,85.2,0.0017999999690800905],[1742425200000,85.4,85.4,85.4,85.4,0.0008999999845400453],[1742425260000,85.5,85.5,85.3,85.5,0.002460000105202198],[1742425320000,85.5,85.5,85.3,85.3,0.0013500000350177288],[1742425380000,85.5,85.5,85.3,85.4,0.0022499999031424522],[1742425440000,85.4,85.6,85.4,85.5,0.0036899999249726534],[1742425500000,85.5,85.5,85.5,85.5,0.00044999999227002263],[1742425560000,85.5,85.5,85.5,85.5,0.003269999986514449],[1742425620000,85.5,85.6,85.4,85.6,0.007739999797195196],[1742425680000,85.4,85.4,85.4,85.4,0.0008099999977275729],[1742425740000,85.5,85.5,85.5,85.5,0.0020099999383091927],[1742425800000,85.6,85.6,85.4,85.5,0.0022499999031424522],[1742425860000,85.5,85.5,85.4,85.5,0.005549999885261059],[1742425920000,85.5,85.5,85.3,85.3,0.0013500000350177288],[1742425980000,85.3,85.3,85.3,85.3,0.0008999999845400453],[1742426040000,85.4,85.4,85.1,85.1,0.0017999999690800905],[1742426100000,85.1,85.1,85,85,0.0008999999845400453],[1742426160000,85.1,85.1,84.9,84.9,0.0012600000482052565],[1742426220000,84.9,84.9,84.8,84.9,0.0028200000524520874],[1742426280000,85,85.1,84.9,85,0.009479999542236328],[1742426340000,85.1,85.1,85,85,0.0008999999845400453],[1742426460000,85,85.2,85,85.2,0.0017999999690800905],[1742426520000,85.2,85.2,85.2,85.2,0.0008999999845400453],[1742426580000,85.3,85.3,85.1,85.1,0.0008999999845400453],[1742426640000,85.1,85.1,85,85,0.0018899999558925629],[1742426700000,85.2,85.2,85.1,85.1,0.0008999999845400453],[1742426760000,85.1,85.3,85.1,85.3,0.0022499999031424522],[1742426820000,85.3,85.6,85.3,85.5,0.002850000048056245],[1742426880000,85.6,85.6,85.5,85.5,0.0017999999690800905],[1742427000000,85.5,85.5,85.5,85.5,0.0010499999625608325],[1742427060000,85.4,85.4,85.4,85.4,0.0010499999625608325],[1742427120000,85.4,85.6,85.4,85.4,0.0037499999161809683],[1742427180000,85.5,85.6,85.5,85.5,0.0017999999690800905],[1742427240000,85.5,85.6,85.4,85.4,0.0017999999690800905],[1742427360000,85.5,85.5,85.5,85.5,0.0008999999845400453],[1742427420000,85.6,85.6,85.5,85.6,0.0013500000350177288],[1742427480000,85.5,85.5,85.5,85.5,0.00044999999227002263],[1742427600000,85.5,85.6,85.4,85.6,0.0017999999690800905],[1742427720000,85.6,85.6,85.5,85.5,0.0017999999690800905],[1742427780000,85.7,85.7,85.6,85.7,0.0013500000350177288],[1742427840000,85.7,85.7,85.5,85.5,0.0013500000350177288],[1742427900000,85.7,85.7,85.6,85.6,0.0013500000350177288],[1742427960000,85.6,85.6,85.6,85.6,0.0008999999845400453],[1742428020000,85.5,85.7,85.5,85.7,0.0017999999690800905],[1742428080000,85.7,85.7,85.6,85.7,0.0017999999690800905],[1742428140000,85.5,85.7,85.5,85.6,0.0031500000040978193],[1742428200000,85.4,85.4,85.4,85.4,0.00044999999227002263],[1742428260000,85.5,85.6,85.5,85.6,0.0008999999845400453],[1742428320000,85.5,85.5,85.4,85.4,0.0019499999471008778],[1742428380000,85.6,85.6,85.6,85.6,0.00044999999227002263],[1742428440000,85.6,85.6,85.4,85.5,0.00558000011369586],[1742428500000,85.6,85.6,85.4,85.5,0.0058200000785291195],[1742428620000,85.5,85.5,85.5,85.5,0.0020099999383091927],[1742428680000,85.6,85.6,85.6,85.6,0.0008999999845400453],[1742428740000,85.6,85.7,85.5,85.5,0.005669999867677689]]