[[1742342400000,78.3,78.4,78.3,78.4,0.0016499999910593033],[1742342460000,78.4,78.4,78.3,78.3,0.002400000113993883],[1742342580000,78.3,78.3,78.1,78.2,0.002400000113993883],[1742342640000,78.1,78.3,78.1,78.2,0.002400000113993883],[1742342700000,78.4,78.4,78.2,78.2,0.0017999999690800905],[1742342760000,78.4,78.4,78.4,78.4,0.0013500000350177288],[1742342820000,78.4,78.5,78.3,78.3,0.0052200001664459705],[1742342880000,78.5,78.5,78.4,78.5,0.0035099999513477087],[1742342940000,78.5,78.6,78.5,78.5,0.003329999977722764],[1742343000000,78.5,78.5,78.5,78.5,0.0018899999558925629],[1742343120000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742343180000,78.5,78.6,78.5,78.6,0.0037799999117851257],[1742343240000,78.4,78.5,78.4,78.5,0.0018899999558925629],[1742343300000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742343360000,78.5,78.6,78.5,78.6,0.0010499999625608325],[1742343420000,78.5,78.7,78.5,78.6,0.0022499999031424522],[1742343480000,78.7,78.7,78.5,78.5,0.0016499999910593033],[1742343600000,78.6,78.7,78.6,78.6,0.0019499999471008778],[1742343660000,78.6,78.6,78.5,78.5,0.0008999999845400453],[1742343720000,78.7,78.7,78.6,78.7,0.0019499999471008778],[1742343780000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742343840000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742343900000,78.6,78.8,78.6,78.8,0.0008999999845400453],[1742343960000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742344020000,78.8,78.8,78.7,78.8,0.0017999999690800905],[1742344140000,78.8,78.8,78.8,78.8,0.0008999999845400453],[1742344200000,78.9,78.9,78.8,78.9,0.002099999925121665],[1742344260000,79.1,79.2,79.1,79.1,0.004230000078678131],[1742344320000,79.1,79.2,79,79,0.0044999998062849045],[1742344380000,79.1,79.1,79.1,79.1,0.0010499999625608325],[1742344440000,79.1,79.1,78.9,78.9,0.0019499999471008778],[1742344500000,79,79.1,79,79.1,0.0019499999471008778],[1742344560000,79.1,79.1,79.1,79.1,0.00044999999227002263],[1742344620000,79.2,79.2,79,79,0.001500000013038516],[1742344680000,79,79,78.9,78.9,0.0013500000350177288],[1742344740000,78.8,78.9,78.7,78.9,0.002400000113993883],[1742344800000,78.7,78.7,78.6,78.6,0.0018899999558925629],[1742344920000,78.7,78.7,78.7,78.7,0.0018899999558925629],[1742344980000,78.8,78.8,78.7,78.7,0.0018899999558925629],[1742345040000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742345100000,78.7,78.8,78.7,78.8,0.0018599999602884054],[1742345160000,78.7,78.8,78.7,78.8,0.0023399998899549246],[1742345280000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742345340000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742345460000,78.7,78.8,78.7,78.8,0.0008999999845400453],[1742345520000,78.8,78.9,78.7,78.8,0.006120000034570694],[1742345580000,78.6,78.8,78.6,78.7,0.005160000175237656],[1742345640000,78.8,78.8,78.7,78.7,0.0008999999845400453],[1742345700000,78.6,78.6,78.6,78.6,0.0008999999845400453],[1742345760000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742345820000,78.5,78.5,78.4,78.5,0.0013500000350177288],[1742345880000,78.5,78.5,78.4,78.4,0.0017999999690800905],[1742345940000,78.6,78.6,78.6,78.6,0.0008999999845400453],[1742346000000,78.6,78.8,78.6,78.7,0.002099999925121665],[1742346060000,78.7,78.7,78.6,78.6,0.0017999999690800905],[1742346180000,78.7,78.7,78.5,78.5,0.003060000017285347],[1742346240000,78.7,78.7,78.6,78.6,0.0008999999845400453],[1742346360000,78.6,78.6,78.5,78.5,0.0008999999845400453],[1742346420000,78.5,78.7,78.5,78.6,0.0017999999690800905],[1742346480000,78.7,78.7,78.6,78.6,0.0008999999845400453],[1742346540000,78.5,78.6,78.4,78.4,0.0017999999690800905],[1742346600000,78.6,78.6,78.5,78.6,0.0013500000350177288],[1742346660000,78.4,78.4,78.4,78.4,0.0026100000832229853],[1742346720000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742346840000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742346900000,78.1,78.1,78,78,0.004379999823868275],[1742346960000,78.1,78.2,78.1,78.2,0.0010499999625608325],[1742347080000,78.1,78.2,78,78,0.003389999968931079],[1742347200000,78,78,77.8,77.9,0.0052200001664459705],[1742347260000,77.9,77.9,77.9,77.9,0.0014400000218302011],[1742347320000,77.9,78.1,77.9,78.1,0.0010499999625608325],[1742347380000,78.1,78.1,78,78,0.002400000113993883],[1742347440000,78,78,77.9,77.9,0.0018899999558925629],[1742347500000,78.1,78.1,78,78,0.0010499999625608325],[1742347860000,78.1,78.1,78.1,78.1,0.00044999999227002263],[1742347920000,78,78,78,78,0.0023399998899549246],[1742347980000,78.2,78.2,78.1,78.1,0.0008999999845400453],[1742348040000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742348100000,78.2,78.2,78,78.2,0.0031500000040978193],[1742348160000,78.2,78.2,78,78.1,0.0017999999690800905],[1742348220000,78,78.1,78,78,0.005040000192821026],[1742348280000,78,78,77.9,77.9,0.0008999999845400453],[1742348340000,78.1,78.1,78.1,78.1,0.0008999999845400453],[1742348640000,78.2,78.2,78.2,78.2,0.0008999999845400453],[1742348700000,78.1,78.3,78.1,78.3,0.0018899999558925629],[1742348820000,78.3,78.4,78.3,78.3,0.0019499999471008778],[1742348880000,78.2,78.4,78.2,78.2,0.0013500000350177288],[1742348940000,78.4,78.4,78.3,78.3,0.0008999999845400453],[1742349000000,78.2,78.3,78.2,78.2,0.002400000113993883],[1742349060000,78.2,78.2,78.1,78.1,0.002400000113993883],[1742349120000,78.2,78.2,78.1,78.1,0.0017999999690800905],[1742349180000,78,78,78,78,0.00044999999227002263],[1742349240000,78,78.1,78,78.1,0.0013500000350177288],[1742349300000,77.9,77.9,77.9,77.9,0.002850000048056245],[1742349420000,78,78,77.9,77.9,0.003659999929368496],[1742349480000,78,78,77.8,77.8,0.0013500000350177288],[1742349540000,77.9,77.9,77.8,77.8,0.0010499999625608325],[1742349600000,78,78,77.8,77.8,0.004530000034719706],[1742349660000,77.8,77.9,77.8,77.9,0.001560000004246831],[1742349720000,77.8,78,77.8,78,0.004290000069886446],[1742349780000,78,78,77.9,78,0.001500000013038516],[1742349840000,77.8,77.9,77.8,77.8,0.0013500000350177288],[1742349900000,77.8,77.8,77.8,77.8,0.0008999999845400453],[1742349960000,77.9,77.9,77.7,77.8,0.0017999999690800905],[1742350020000,77.8,77.8,77.8,77.8,0.00044999999227002263],[1742350080000,77.7,77.9,77.7,77.8,0.00279000005684793],[1742350140000,77.9,77.9,77.9,77.9,0.0008999999845400453],[1742350200000,78,78,77.9,77.9,0.0008999999845400453],[1742350260000,78,78.1,78,78.1,0.002850000048056245],[1742350320000,78.1,78.1,78.1,78.1,0.00044999999227002263],[1742350440000,78,78,78,78,0.00044999999227002263],[1742350500000,77.9,78,77.9,78,0.0008999999845400453],[1742350560000,78,78,78,78,0.002460000105202198],[1742350620000,78.1,78.2,78,78.2,0.00215999991632998],[1742350680000,78.1,78.2,78.1,78.1,0.002099999925121665],[1742350800000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742350860000,78.4,78.4,78.3,78.3,0.0008999999845400453],[1742350920000,78.2,78.3,78.2,78.2,0.0025500000920146704],[1742350980000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742351040000,78.2,78.2,78.2,78.2,0.0008999999845400453],[1742351100000,78.3,78.3,78.2,78.3,0.005849999841302633],[1742351160000,78.1,78.1,78.1,78.1,0.0017999999690800905],[1742351220000,78.1,78.2,78.1,78.2,0.0017999999690800905],[1742351280000,78.2,78.3,78.2,78.3,0.0013500000350177288],[1742351460000,78.4,78.4,78.2,78.4,0.0026100000832229853],[1742351520000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742351640000,78.3,78.3,78.3,78.3,0.0014400000218302011],[1742351700000,78.4,78.5,78.4,78.5,0.0013500000350177288],[1742351760000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742351820000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742351880000,78.5,78.6,78.5,78.6,0.0011699999449774623],[1742351940000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742352000000,78.6,78.6,78.6,78.6,0.0006000000284984708],[1742352120000,78.5,78.5,78.5,78.5,0.0018899999558925629],[1742352180000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742352240000,78.4,78.5,78.3,78.5,0.003389999968931079],[1742352300000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742352360000,78.4,78.4,78.3,78.4,0.0017999999690800905],[1742352480000,78.4,78.4,78.3,78.3,0.0010499999625608325],[1742352600000,78.5,78.5,78.5,78.5,0.0010499999625608325],[1742352720000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742352780000,78.4,78.5,78.4,78.5,0.0008999999845400453],[1742352840000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742352900000,78.3,78.5,78.3,78.5,0.0013500000350177288],[1742352960000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742353080000,78.5,78.6,78.5,78.6,0.002400000113993883],[1742353140000,78.5,78.6,78.4,78.4,0.003329999977722764],[1742353200000,78.5,78.5,78.5,78.5,0.0018899999558925629],[1742353260000,78.5,78.6,78.5,78.6,0.0023399998899549246],[1742353320000,78.7,78.7,78.6,78.6,0.0027000000700354576],[1742353380000,78.4,78.4,78.4,78.4,0.0007200000109151006],[1742353440000,78.6,78.7,78.6,78.7,0.0008099999977275729],[1742353500000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742353560000,78.6,78.7,78.6,78.7,0.0008999999845400453],[1742353620000,78.6,78.6,78.6,78.6,0.0008999999845400453],[1742353680000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742353800000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742353920000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742353980000,78.6,78.6,78.4,78.4,0.00107999995816499],[1742354040000,78.4,78.6,78.4,78.6,0.0026100000832229853],[1742354100000,78.7,78.7,78.6,78.7,0.0013500000350177288],[1742354160000,78.6,78.6,78.5,78.5,0.003930000122636557],[1742354220000,78.6,78.7,78.6,78.7,0.0016499999910593033],[1742354280000,78.5,78.5,78.5,78.5,0.0011699999449774623],[1742354400000,78.5,78.5,78.4,78.4,0.001500000013038516],[1742354520000,78.3,78.4,78.3,78.4,0.0022499999031424522],[1742354580000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742354640000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742354760000,78.4,78.4,78.4,78.4,0.0006000000284984708],[1742354820000,78.4,78.4,78.3,78.3,0.0019499999471008778],[1742354880000,78.2,78.4,78.2,78.4,0.0008999999845400453],[1742354940000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742355000000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742355060000,78.3,78.3,78.3,78.3,0.0013500000350177288],[1742355120000,78.3,78.3,78.3,78.3,0.0013500000350177288],[1742355180000,78.4,78.4,78.2,78.3,0.0022499999031424522],[1742355240000,78.3,78.3,78.3,78.3,0.0006000000284984708],[1742355300000,78.5,78.5,78.4,78.5,0.0019499999471008778],[1742355360000,78.4,78.4,78.3,78.3,0.0008999999845400453],[1742355420000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742355480000,78.4,78.5,78.4,78.5,0.001500000013038516],[1742355540000,78.5,78.5,78.3,78.3,0.0013500000350177288],[1742355600000,78.4,78.4,78.4,78.4,0.0013500000350177288],[1742355660000,78.4,78.5,78.4,78.5,0.0022499999031424522],[1742355720000,78.5,78.6,78.5,78.6,0.0008999999845400453],[1742355840000,78.5,78.5,78.5,78.5,0.0014400000218302011],[1742355960000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742356080000,78.6,78.6,78.5,78.5,0.001500000013038516],[1742356140000,78.4,78.4,78.4,78.4,0.0014400000218302011],[1742356200000,78.5,78.5,78.5,78.5,0.0006000000284984708],[1742356380000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742356500000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742356560000,78.8,78.9,78.8,78.9,0.0010499999625608325],[1742356620000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742356800000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742356860000,78.8,78.9,78.7,78.7,0.0031500000040978193],[1742356920000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742357040000,78.6,78.6,78.5,78.5,0.0023399998899549246],[1742357100000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742357160000,78.7,78.7,78.6,78.7,0.0013500000350177288],[1742357220000,78.6,78.6,78.5,78.5,0.0018899999558925629],[1742357280000,78.6,78.6,78.5,78.5,0.002850000048056245],[1742357340000,78.6,78.6,78.6,78.6,0.0014400000218302011],[1742357400000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742357460000,78.4,78.6,78.4,78.6,0.0011699999449774623],[1742357520000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742357580000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742357700000,78.4,78.5,78.3,78.5,0.001979999942705035],[1742357760000,78.4,78.5,78.4,78.5,0.0010499999625608325],[1742357820000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742357880000,78.5,78.5,78.3,78.3,0.0014400000218302011],[1742357940000,78.4,78.5,78.2,78.5,0.0024900001008063555],[1742358000000,78.2,78.5,78.2,78.5,0.0016799999866634607],[1742358060000,78.5,78.6,78.4,78.4,0.0017999999690800905],[1742358120000,78.6,78.6,78.4,78.5,0.003000000026077032],[1742358240000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742358300000,78.4,78.6,78.4,78.5,0.001500000013038516],[1742358360000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742358420000,78.5,78.5,78.4,78.5,0.0025500000920146704],[1742358480000,78.2,78.3,78.2,78.3,0.0011699999449774623],[1742358600000,78.4,78.5,78.4,78.4,0.0017999999690800905],[1742358660000,78.2,78.4,78.2,78.4,0.0011699999449774623],[1742358720000,78.3,78.4,78.3,78.3,0.002400000113993883],[1742358960000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742359020000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742359080000,78.4,78.4,78.2,78.4,0.0019499999471008778],[1742359200000,78.5,78.5,78.4,78.4,0.001500000013038516],[1742359260000,78.3,78.5,78.3,78.4,0.00279000005684793],[1742359380000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742359500000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742359620000,78.4,78.4,78.4,78.4,0.0016499999910593033],[1742359680000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742359740000,78.4,78.5,78.4,78.4,0.002099999925121665],[1742359800000,78.3,78.5,78.3,78.5,0.0008999999845400453],[1742359860000,78.3,78.4,78.3,78.3,0.0016499999910593033],[1742360160000,78.2,78.4,78.2,78.4,0.0018899999558925629],[1742360220000,78.4,78.4,78.2,78.3,0.0027000000700354576],[1742360280000,78.2,78.2,78.2,78.2,0.0008999999845400453],[1742360400000,78.1,78.4,78.1,78.2,0.002520000096410513],[1742360460000,78.3,78.3,78.3,78.3,0.0008999999845400453],[1742360580000,78.2,78.2,78.2,78.2,0.0013500000350177288],[1742360640000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742360700000,78.2,78.3,78.1,78.3,0.003599999938160181],[1742360760000,78.4,78.4,78.2,78.2,0.0008999999845400453],[1742360820000,78.3,78.4,78.3,78.4,0.0010499999625608325],[1742360880000,78.3,78.4,78.3,78.3,0.0017999999690800905],[1742361000000,78.4,78.4,78.3,78.3,0.0008999999845400453],[1742361060000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742361120000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742361180000,78.1,78.1,78.1,78.1,0.0007200000109151006],[1742361240000,78.1,78.2,78.1,78.2,0.0011699999449774623],[1742361360000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742361420000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742361480000,78.4,78.4,78.2,78.2,0.0008999999845400453],[1742361540000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742361660000,78.3,78.4,78.3,78.3,0.0022499999031424522],[1742361780000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742361840000,78.4,78.4,78.4,78.4,0.0006000000284984708],[1742361900000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742361960000,78.5,78.5,78.4,78.4,0.002400000113993883],[1742362020000,78.3,78.5,78.3,78.4,0.0031500000040978193],[1742362200000,78.3,78.3,78.2,78.3,0.00203999993391335],[1742362320000,78.4,78.5,78.4,78.5,0.0010499999625608325],[1742362380000,78.6,78.6,78.4,78.5,0.0022499999031424522],[1742362440000,78.4,78.5,78.4,78.5,0.00494999997317791],[1742362560000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742362620000,78.5,78.5,78.4,78.4,0.0010499999625608325],[1742362740000,78.5,78.6,78.4,78.4,0.0037499999161809683],[1742362800000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742362860000,78.5,78.5,78.4,78.4,0.0010499999625608325],[1742362920000,78.6,78.6,78.5,78.5,0.0008999999845400453],[1742362980000,78.5,78.6,78.5,78.6,0.001500000013038516],[1742363040000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742363100000,78.5,78.5,78.4,78.4,0.0012600000482052565],[1742363160000,78.6,78.6,78.4,78.4,0.0012600000482052565],[1742363220000,78.6,78.6,78.5,78.5,0.0012600000482052565],[1742363400000,78.4,78.6,78.4,78.5,0.002940000034868717],[1742363760000,78.4,78.4,78.4,78.4,0.0014400000218302011],[1742363820000,78.5,78.5,78.4,78.4,0.0018899999558925629],[1742363880000,78.6,78.6,78.4,78.4,0.0018899999558925629],[1742364000000,78.6,78.6,78.5,78.5,0.0008999999845400453],[1742364060000,78.5,78.6,78.4,78.6,0.0038399999029934406],[1742364120000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742364240000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742364300000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742364420000,78.6,78.6,78.5,78.5,0.0010499999625608325],[1742364720000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742364780000,78.5,78.7,78.5,78.7,0.003329999977722764],[1742364840000,78.5,78.5,78.5,78.5,0.0014400000218302011],[1742364900000,78.6,78.6,78.6,78.6,0.0009599999757483602],[1742365080000,78.6,78.6,78.6,78.6,0.0014400000218302011],[1742365200000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742365260000,78.6,78.6,78.6,78.6,0.0008999999845400453],[1742365320000,78.7,78.7,78.6,78.6,0.0016499999910593033],[1742365380000,78.6,78.6,78.5,78.5,0.0008999999845400453],[1742365440000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742365500000,78.4,78.4,78.4,78.4,0.0007200000109151006],[1742365560000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742365620000,78.6,78.6,78.5,78.5,0.0010499999625608325],[1742365680000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742365800000,78.6,78.6,78.4,78.4,0.001500000013038516],[1742365860000,78.5,78.5,78.3,78.3,0.0017999999690800905],[1742365980000,78.4,78.4,78.4,78.4,0.0008999999845400453],[1742366100000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742366160000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742366340000,78.4,78.4,78.4,78.4,0.0008999999845400453],[1742366400000,78.3,78.4,78.3,78.3,0.0022499999031424522],[1742366460000,78.3,78.3,78.2,78.2,0.0010499999625608325],[1742366520000,78.1,78.2,78.1,78.2,0.0011699999449774623],[1742366580000,78.3,78.3,78.3,78.3,0.0013500000350177288],[1742366640000,78.2,78.2,78.2,78.2,0.0014400000218302011],[1742366700000,78.2,78.3,78.2,78.3,0.0010499999625608325],[1742366760000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742366940000,78.4,78.4,78.3,78.3,0.0020099999383091927],[1742367000000,78.3,78.4,78.2,78.2,0.001500000013038516],[1742367060000,78.4,78.4,78.2,78.2,0.0012600000482052565],[1742367120000,78.4,78.4,78.3,78.4,0.0013500000350177288],[1742367180000,78.4,78.5,78.4,78.5,0.0017999999690800905],[1742367240000,78.5,78.5,78.4,78.4,0.0037799999117851257],[1742367300000,78.4,78.4,78.3,78.4,0.0023399998899549246],[1742367360000,78.4,78.5,78.3,78.3,0.006120000034570694],[1742367420000,78.4,78.5,78.4,78.5,0.0013500000350177288],[1742367480000,78.4,78.4,78.4,78.4,0.0023399998899549246],[1742367540000,78.4,78.5,78.4,78.4,0.0017999999690800905],[1742367600000,78.3,78.4,78.3,78.3,0.00431999983265996],[1742367660000,78.2,78.4,78.2,78.3,0.005669999867677689],[1742367780000,78.1,78.1,78.1,78.1,0.0007200000109151006],[1742367900000,78.3,78.3,78.3,78.3,0.0003600000054575503],[1742367960000,78.2,78.3,78.2,78.2,0.0024900001008063555],[1742368020000,78.4,78.4,78.2,78.3,0.0017999999690800905],[1742368080000,78.3,78.4,78.3,78.4,0.002400000113993883],[1742368140000,78.3,78.4,78.3,78.4,0.0012000000569969416],[1742368200000,78.3,78.3,78.3,78.3,0.0007200000109151006],[1742368260000,78.4,78.5,78.2,78.5,0.007840000092983246],[1742368380000,78.3,78.3,78.3,78.3,0.0011699999449774623],[1742368500000,78.3,78.4,78.3,78.3,0.0013500000350177288],[1742368560000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742368620000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742368680000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742368740000,78.4,78.4,78.3,78.3,0.0022499999031424522],[1742368800000,78.5,78.5,78.5,78.5,0.0013500000350177288],[1742368860000,78.6,78.6,78.5,78.5,0.001500000013038516],[1742368920000,78.6,78.6,78.6,78.6,0.0013500000350177288],[1742368980000,78.6,78.6,78.5,78.6,0.003000000026077032],[1742369040000,78.7,78.7,78.6,78.7,0.001500000013038516],[1742369100000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742369160000,78.6,78.6,78.6,78.6,0.0006000000284984708],[1742369220000,78.7,78.7,78.5,78.5,0.009449999779462814],[1742369280000,78.6,78.7,78.6,78.7,0.0008999999845400453],[1742369340000,78.7,78.8,78.7,78.7,0.004050000105053186],[1742369400000,78.8,78.9,78.8,78.9,0.0031500000040978193],[1742369460000,78.9,79,78.9,78.9,0.0027000000700354576],[1742369520000,78.9,78.9,78.8,78.8,0.0027000000700354576],[1742369580000,78.9,78.9,78.7,78.7,0.0008999999845400453],[1742369640000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742369700000,78.8,78.8,78.7,78.7,0.0037499999161809683],[1742369760000,78.7,78.8,78.7,78.7,0.005849999841302633],[1742369820000,78.7,78.7,78.6,78.6,0.0008999999845400453],[1742369880000,78.7,78.8,78.6,78.7,0.009060000069439411],[1742369940000,78.6,78.7,78.6,78.7,0.009689999744296074],[1742370000000,78.7,78.7,78.5,78.7,0.008700000122189522],[1742370060000,78.5,78.6,78.4,78.4,0.00989999994635582],[1742370120000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742370180000,78.5,78.6,78.3,78.4,0.006000000052154064],[1742370240000,78.3,78.4,78.3,78.3,0.001500000013038516],[1742370300000,78.3,78.4,78.2,78.3,0.00570000009611249],[1742370360000,78.4,78.4,78.3,78.3,0.0017999999690800905],[1742370480000,78.3,78.3,78.2,78.3,0.0027000000700354576],[1742370540000,78.2,78.2,78.2,78.2,0.0013500000350177288],[1742370600000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742370660000,78.2,78.2,78,78.1,0.00395999988541007],[1742370720000,78.1,78.2,78.1,78.2,0.004410000052303076],[1742370780000,78,78.1,78,78.1,0.0019499999471008778],[1742370900000,77.9,78,77.8,78,0.002940000034868717],[1742371020000,78,78,77.8,78,0.006180000025779009],[1742371080000,77.9,77.9,77.9,77.9,0.0037799999117851257],[1742371140000,77.9,78,77.8,78,0.004170000087469816],[1742371200000,77.9,78,77.8,78,0.006839999929070473],[1742371260000,78.1,78.1,78,78,0.0020699999295175076],[1742371320000,78.1,78.1,78,78.1,0.0017999999690800905],[1742371380000,78.1,78.1,78,78.1,0.00494999997317791],[1742371440000,78.1,78.4,78,78.4,0.007410000078380108],[1742371500000,78.5,78.5,78.4,78.4,0.0010499999625608325],[1742371560000,78.5,78.6,78.5,78.6,0.0017999999690800905],[1742371620000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742371680000,78.7,78.7,78.6,78.6,0.002850000048056245],[1742371740000,78.6,78.6,78.6,78.6,0.0014400000218302011],[1742371800000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742371860000,78.5,78.7,78.5,78.5,0.0032999999821186066],[1742371920000,78.6,78.7,78.6,78.7,0.0018899999558925629],[1742372040000,78.7,78.8,78.6,78.7,0.003599999938160181],[1742372100000,78.7,78.7,78.7,78.7,0.0017999999690800905],[1742372160000,78.8,78.8,78.6,78.8,0.002099999925121665],[1742372220000,78.8,78.8,78.7,78.8,0.001500000013038516],[1742372280000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742372340000,78.6,78.7,78.5,78.5,0.002400000113993883],[1742372400000,78.5,78.6,78.5,78.6,0.0017999999690800905],[1742372460000,78.4,78.6,78.4,78.5,0.0017999999690800905],[1742372520000,78.4,78.6,78.4,78.6,0.0017999999690800905],[1742372700000,78.7,78.7,78.5,78.7,0.0037499999161809683],[1742372760000,78.7,78.7,78.4,78.4,0.002099999925121665],[1742372820000,78.4,78.5,78.4,78.4,0.0017999999690800905],[1742372880000,78.4,78.7,78.4,78.6,0.00419999985024333],[1742372940000,78.6,78.7,78.6,78.6,0.001500000013038516],[1742373000000,78.6,78.6,78.5,78.5,0.004800000227987766],[1742373060000,78.6,78.6,78.4,78.4,0.0032099999953061342],[1742373120000,78.4,78.5,78.3,78.3,0.004050000105053186],[1742373180000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742373240000,78.3,78.5,78.3,78.4,0.0027000000700354576],[1742373300000,78.5,78.5,78.5,78.5,0.0017999999690800905],[1742373360000,78.5,78.5,78.4,78.4,0.0017999999690800905],[1742373480000,78.6,78.6,78.4,78.4,0.0017999999690800905],[1742373540000,78.5,78.5,78.3,78.3,0.0008999999845400453],[1742373600000,78.3,78.4,78.3,78.4,0.0008999999845400453],[1742373660000,78.4,78.4,78.4,78.4,0.0017999999690800905],[1742373780000,78.4,78.4,78.3,78.4,0.002400000113993883],[1742373840000,78.4,78.5,78.3,78.3,0.0022499999031424522],[1742373900000,78.3,78.4,78.2,78.2,0.0027000000700354576],[1742373960000,78.3,78.3,78.2,78.2,0.0008999999845400453],[1742374020000,78.2,78.2,78.2,78.2,0.00044999999227002263],[1742374080000,78.3,78.3,78.2,78.3,0.0027000000700354576],[1742374140000,78.4,78.4,78.3,78.3,0.0013500000350177288],[1742374200000,78.4,78.5,78.4,78.5,0.0017999999690800905],[1742374260000,78.4,78.4,78.4,78.4,0.00044999999227002263],[1742374380000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742374440000,78.4,78.6,78.4,78.6,0.0008999999845400453],[1742374500000,78.5,78.6,78.5,78.5,0.004739999771118164],[1742374560000,78.5,78.5,78.5,78.5,0.0018899999558925629],[1742374620000,78.5,78.6,78.4,78.5,0.00851999968290329],[1742374680000,78.5,78.5,78.5,78.5,0.00215999991632998],[1742374740000,78.6,78.6,78.5,78.5,0.0012000000569969416],[1742374800000,78.5,78.5,78.5,78.5,0.0018899999558925629],[1742374860000,78.6,78.6,78.6,78.6,0.0023399998899549246],[1742374980000,78.6,78.6,78.6,78.6,0.0024900001008063555],[1742375040000,78.6,78.7,78.6,78.7,0.001500000013038516],[1742375160000,78.6,78.7,78.6,78.7,0.00279000005684793],[1742375220000,78.6,78.7,78.6,78.6,0.0029100000392645597],[1742375340000,78.6,78.6,78.5,78.5,0.0019499999471008778],[1742375400000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742375460000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742375520000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742375580000,78.5,78.5,78.4,78.4,0.0008999999845400453],[1742375640000,78.4,78.4,78.3,78.4,0.0017999999690800905],[1742375700000,78.3,78.3,78.3,78.3,0.00044999999227002263],[1742375760000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742375820000,78.4,78.4,78.3,78.3,0.0008999999845400453],[1742375940000,78.4,78.4,78.2,78.2,0.0008999999845400453],[1742376000000,78.4,78.4,78.3,78.3,0.0017999999690800905],[1742376060000,78.2,78.4,78.2,78.4,0.0016199999954551458],[1742376120000,78.5,78.5,78.4,78.4,0.0012600000482052565],[1742376180000,78.5,78.5,78.4,78.5,0.009150000289082527],[1742376240000,78.5,78.5,78.5,78.5,0.006990000139921904],[1742376300000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742376360000,78.5,78.6,78.4,78.6,0.0036899999249726534],[1742376420000,78.5,78.6,78.4,78.5,0.005669999867677689],[1742376480000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742376540000,78.6,78.6,78.6,78.6,0.0012600000482052565],[1742376600000,78.6,78.6,78.6,78.6,0.0008999999845400453],[1742376660000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742376720000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742376780000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742376840000,78.5,78.5,78.5,78.5,0.0008999999845400453],[1742376900000,78.5,78.5,78.5,78.5,0.00044999999227002263],[1742376960000,78.7,78.7,78.7,78.7,0.0008999999845400453],[1742377260000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742377320000,78.7,78.7,78.6,78.6,0.0008999999845400453],[1742377440000,78.5,78.5,78.5,78.5,0.0007200000109151006],[1742377500000,78.6,78.6,78.6,78.6,0.0010499999625608325],[1742377620000,78.7,78.7,78.6,78.6,0.0008999999845400453],[1742377680000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742377740000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742377800000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742377920000,78.6,78.7,78.5,78.7,0.0026100000832229853],[1742377980000,78.8,78.8,78.6,78.6,0.0020099999383091927],[1742378100000,78.6,78.7,78.6,78.7,0.0031799999997019768],[1742378220000,78.8,78.8,78.8,78.8,0.0014400000218302011],[1742378280000,78.8,78.8,78.7,78.7,0.006599999964237213],[1742378340000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742378460000,78.9,78.9,78.8,78.8,0.0008999999845400453],[1742378520000,78.9,78.9,78.9,78.9,0.0014400000218302011],[1742378580000,78.9,78.9,78.9,78.9,0.0018899999558925629],[1742378640000,79,79.1,78.9,79,0.0020099999383091927],[1742378700000,79,79.1,79,79.1,0.0010499999625608325],[1742378760000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742378880000,78.9,79,78.9,79,0.0008999999845400453],[1742378940000,78.9,78.9,78.8,78.8,0.0008999999845400453],[1742379000000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742379060000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742379120000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742379180000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742379240000,78.7,78.9,78.7,78.9,0.0008999999845400453],[1742379300000,78.9,78.9,78.8,78.8,0.0008999999845400453],[1742379480000,78.8,78.8,78.6,78.6,0.002400000113993883],[1742379600000,78.7,78.7,78.5,78.5,0.0017999999690800905],[1742379660000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742379720000,78.5,78.7,78.5,78.7,0.0016199999954551458],[1742379840000,78.5,78.6,78.5,78.6,0.0011699999449774623],[1742379900000,78.6,78.7,78.6,78.7,0.0017999999690800905],[1742379960000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742380020000,78.6,78.6,78.6,78.6,0.00044999999227002263],[1742380200000,78.7,78.7,78.7,78.7,0.00044999999227002263],[1742380260000,78.9,79.1,78.8,78.9,0.010080000385642052],[1742380320000,79,79.1,78.9,79,0.0051299999468028545],[1742380380000,79.1,79.1,79,79.1,0.0017999999690800905],[1742380440000,79.1,79.3,79.1,79.3,0.003599999938160181],[1742380500000,79.1,79.1,78.8,78.9,0.004739999771118164],[1742380560000,79,79.1,78.8,78.8,0.009030000306665897],[1742380620000,78.9,78.9,78.8,78.8,0.006930000148713589],[1742380680000,78.9,78.9,78.7,78.8,0.00482999999076128],[1742380740000,78.7,78.7,78.7,78.7,0.0014400000218302011],[1742380860000,78.9,78.9,78.7,78.7,0.0013500000350177288],[1742381040000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742381100000,78.7,78.9,78.7,78.9,0.004230000078678131],[1742381160000,78.7,78.9,78.7,78.9,0.0038999998942017555],[1742381220000,78.8,79,78.8,78.9,0.0031500000040978193],[1742381280000,79,79,78.8,78.8,0.003599999938160181],[1742381340000,78.9,78.9,78.8,78.8,0.0008999999845400453],[1742381400000,78.8,78.9,78.8,78.8,0.0017999999690800905],[1742381580000,78.8,78.9,78.8,78.8,0.0019499999471008778],[1742381640000,79,79,79,79,0.00044999999227002263],[1742381760000,78.9,79,78.9,78.9,0.0013500000350177288],[1742381820000,78.9,78.9,78.8,78.8,0.0037499999161809683],[1742381880000,78.9,78.9,78.8,78.8,0.0017999999690800905],[1742381940000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742382000000,78.7,78.9,78.7,78.8,0.004230000078678131],[1742382120000,78.9,78.9,78.7,78.8,0.00482999999076128],[1742382180000,78.9,78.9,78.9,78.9,0.003329999977722764],[1742382300000,78.9,78.9,78.8,78.8,0.0008999999845400453],[1742382360000,79,79,78.8,78.8,0.003599999938160181],[1742382420000,79,79,78.9,79,0.006149999797344208],[1742382480000,78.9,79,78.9,79,0.0008999999845400453],[1742382600000,79,79.2,79,79.2,0.0022499999031424522],[1742382660000,79.3,79.4,79.2,79.2,0.0037499999161809683],[1742382720000,79.3,79.3,79.2,79.3,0.0022499999031424522],[1742382780000,79.2,79.4,79.2,79.3,0.005549999885261059],[1742382840000,79.3,79.5,79.3,79.4,0.00419999985024333],[1742382900000,79.5,79.6,79.4,79.4,0.0038999998942017555],[1742382960000,79.4,79.5,79.4,79.5,0.0022499999031424522],[1742383020000,79.4,79.6,79.4,79.6,0.00419999985024333],[1742383080000,79.6,79.7,79.6,79.7,0.0025500000920146704],[1742383140000,79.8,80,79.8,79.9,0.00610999995842576],[1742383200000,79.7,79.8,79.6,79.8,0.004699999932199717],[1742383260000,79.6,79.6,79.6,79.6,0.00215000007301569],[1742383320000,79.7,79.7,79.6,79.6,0.0010499999625608325],[1742383380000,79.7,79.9,79.6,79.8,0.006089999806135893],[1742383440000,79.9,79.9,79.8,79.9,0.0037499999161809683],[1742383500000,79.8,79.9,79.7,79.9,0.00494999997317791],[1742383560000,79.9,80,79.8,79.9,0.005100000184029341],[1742383620000,79.8,79.9,79.8,79.9,0.002400000113993883],[1742383680000,79.8,80,79.8,79.9,0.006000000052154064],[1742383740000,79.7,79.8,79.7,79.7,0.0017999999690800905],[1742383800000,79.7,79.8,79.7,79.7,0.002400000113993883],[1742383860000,79.6,79.7,79.6,79.7,0.004050000105053186],[1742383920000,79.7,79.7,79.5,79.5,0.007350000087171793],[1742383980000,79.7,79.7,79.6,79.6,0.001500000013038516],[1742384040000,79.6,79.7,79.5,79.6,0.0032999999821186066],[1742384100000,79.7,79.7,79.7,79.7,0.00044999999227002263],[1742384160000,79.7,79.8,79.7,79.8,0.002400000113993883],[1742384220000,79.7,80,79.7,79.9,0.004350000061094761],[1742384280000,80,80,79.8,79.9,0.005849999841302633],[1742384340000,80,80,79.8,79.8,0.001500000013038516],[1742384400000,80,80,79.9,79.9,0.0013500000350177288],[1742384460000,80,80,80,80,0.0010499999625608325],[1742384520000,79.9,80.1,79.9,80,0.00419999985024333],[1742384580000,80,80.1,80,80.1,0.0025500000920146704],[1742384640000,80,80,79.9,79.9,0.003449999960139394],[1742384700000,79.9,80,79.9,80,0.003389999968931079],[1742384760000,79.9,79.9,79.8,79.8,0.003449999960139394],[1742384820000,79.9,79.9,79.8,79.8,0.001500000013038516],[1742384880000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742384940000,79.7,79.9,79.6,79.8,0.0027000000700354576],[1742385000000,79.6,79.8,79.6,79.6,0.0013500000350177288],[1742385060000,79.8,79.8,79.7,79.7,0.0022499999031424522],[1742385120000,79.6,79.7,79.6,79.7,0.0008999999845400453],[1742385180000,79.6,79.6,79.6,79.6,0.00044999999227002263],[1742385240000,79.8,79.8,79.6,79.8,0.0022499999031424522],[1742385300000,79.8,79.8,79.8,79.8,0.00044999999227002263],[1742385360000,79.8,79.8,79.6,79.7,0.0022499999031424522],[1742385420000,79.6,79.7,79.6,79.7,0.0031500000040978193],[1742385480000,79.7,79.7,79.7,79.7,0.0006000000284984708],[1742385600000,79.7,79.9,79.7,79.8,0.008310000412166119],[1742385660000,79.8,79.8,79.6,79.7,0.005280000157654285],[1742385720000,79.7,79.7,79.6,79.6,0.0008999999845400453],[1742385780000,79.7,79.7,79.5,79.6,0.0037499999161809683],[1742385840000,79.5,79.5,79.4,79.5,0.0027000000700354576],[1742385900000,79.6,79.6,79.4,79.6,0.0017999999690800905],[1742385960000,79.5,79.5,79.5,79.5,0.00044999999227002263],[1742386020000,79.6,79.6,79.4,79.5,0.002099999925121665],[1742386080000,79.4,79.5,79.4,79.5,0.0019499999471008778],[1742386140000,79.4,79.4,79.4,79.4,0.0008999999845400453],[1742386200000,79.4,79.5,79.4,79.5,0.002400000113993883],[1742386260000,79.6,79.6,79.6,79.6,0.0008999999845400453],[1742386440000,79.5,79.5,79.5,79.5,0.00044999999227002263],[1742386500000,79.6,79.6,79.5,79.5,0.001500000013038516],[1742386560000,79.6,79.6,79.6,79.6,0.0010499999625608325],[1742386740000,79.6,79.6,79.5,79.5,0.0013500000350177288],[1742386800000,79.5,79.6,79.5,79.5,0.0017999999690800905],[1742386860000,79.4,79.4,79.4,79.4,0.00044999999227002263],[1742386920000,79.3,79.3,79.3,79.3,0.00044999999227002263],[1742386980000,79.2,79.2,79.2,79.2,0.00044999999227002263],[1742387040000,79.1,79.2,79.1,79.1,0.0022499999031424522],[1742387100000,79.1,79.2,79.1,79.2,0.004050000105053186],[1742387160000,79.3,79.3,79.2,79.3,0.003599999938160181],[1742387220000,79.2,79.2,79.2,79.2,0.00044999999227002263],[1742387340000,79.2,79.3,79.2,79.2,0.0032999999821186066],[1742387400000,79.1,79.3,79.1,79.3,0.0027000000700354576],[1742387460000,79.3,79.3,79.3,79.3,0.0008999999845400453],[1742387580000,79.3,79.3,79.2,79.3,0.0013500000350177288],[1742387640000,79.3,79.3,79.1,79.1,0.002400000113993883],[1742387700000,79.1,79.1,79.1,79.1,0.0017999999690800905],[1742387760000,79,79,78.8,79,0.0027000000700354576],[1742387940000,78.8,78.9,78.8,78.9,0.002400000113993883],[1742388000000,78.9,79,78.8,78.9,0.00494999997317791],[1742388060000,78.8,78.9,78.8,78.9,0.0008999999845400453],[1742388120000,78.8,78.9,78.8,78.8,0.0013500000350177288],[1742388180000,78.8,79,78.8,79,0.0019499999471008778],[1742388240000,78.9,78.9,78.9,78.9,0.00044999999227002263],[1742388300000,78.9,79,78.8,78.9,0.0017999999690800905],[1742388360000,79,79,78.8,79,0.004050000105053186],[1742388420000,78.9,79,78.8,78.9,0.0019499999471008778],[1742388480000,78.8,78.9,78.7,78.7,0.003920000046491623],[1742388600000,78.9,78.9,78.8,78.8,0.00215999991632998],[1742388660000,78.9,78.9,78.8,78.8,0.002400000113993883],[1742388720000,78.8,78.9,78.8,78.9,0.001500000013038516],[1742388780000,79,79,79,79,0.00044999999227002263],[1742388840000,78.8,78.8,78.8,78.8,0.00044999999227002263],[1742388900000,79,79,78.9,78.9,0.0008999999845400453],[1742388960000,79,79,79,79,0.00044999999227002263],[1742389020000,79.1,79.1,79,79.1,0.001500000013038516],[1742389080000,79.2,79.2,79.2,79.2,0.00044999999227002263],[1742389200000,79,79,79,79,0.0008999999845400453],[1742389260000,79,79.1,79,79.1,0.0008999999845400453],[1742389320000,78.9,79,78.8,78.8,0.0031500000040978193],[1742389380000,78.8,78.8,78.7,78.7,0.0031500000040978193],[1742389440000,78.9,78.9,78.8,78.9,0.0022499999031424522],[1742389500000,78.8,79.5,78.7,79.3,0.011850000359117985],[1742389560000,79.1,79.5,79.1,79.5,0.011850000359117985],[1742389620000,79.4,79.7,79.4,79.5,0.00494999997317791],[1742389680000,79.5,79.6,79.3,79.3,0.012629999779164791],[1742389740000,79.5,79.5,79.4,79.5,0.008670000359416008],[1742389800000,79.6,79.9,79.6,79.9,0.004350000061094761],[1742389860000,79.9,80,79.8,79.9,0.008249999955296516],[1742389920000,79.9,79.9,79.6,79.8,0.00930000003427267],[1742389980000,79.8,79.8,79.5,79.7,0.007799999788403511],[1742390040000,79.8,79.8,79.6,79.7,0.003599999938160181],[1742390100000,79.8,80,79.8,79.9,0.005249999929219484],[1742390160000,80,80.2,79.9,80.1,0.007139999885112047],[1742390220000,80.1,80.3,80,80.2,0.01436999998986721],[1742390280000,80.2,80.3,80,80.2,0.012539999559521675],[1742390340000,80.1,80.4,80.1,80.4,0.00977999996393919],[1742390400000,80.2,80.3,80,80.1,0.017729999497532845],[1742390460000,80.1,80.2,79.8,80,0.01056000031530857],[1742390520000,79.8,79.9,79.6,79.7,0.018810000270605087],[1742390580000,79.7,79.9,79.7,79.7,0.015569999814033508],[1742390640000,79.7,79.9,79.5,79.7,0.010379999876022339],[1742390700000,79.6,79.6,79.4,79.4,0.006300000008195639],[1742390760000,79.6,79.8,79.5,79.6,0.008340000174939632],[1742390820000,79.7,79.8,79.6,79.8,0.0027000000700354576],[1742390880000,79.8,79.9,79.7,79.8,0.005640000104904175],[1742390940000,79.8,79.9,79.7,79.8,0.008070000447332859],[1742391000000,79.8,79.8,79.5,79.6,0.009499999694526196],[1742391060000,79.7,79.9,79.6,79.7,0.010200000368058681],[1742391120000,79.6,79.9,79.6,79.8,0.014910000376403332],[1742391180000,79.9,79.9,79.7,79.8,0.011699999682605267],[1742391240000,79.6,79.8,79.5,79.5,0.014340000227093697],[1742391300000,79.7,79.7,79.5,79.7,0.01056000031530857],[1742391360000,79.6,79.7,79.5,79.7,0.012749999761581421],[1742391420000,79.5,79.6,79.5,79.6,0.010200000368058681],[1742391480000,79.7,79.8,79.6,79.8,0.006149999797344208],[1742391540000,79.8,79.9,79.7,79.8,0.005549999885261059],[1742391600000,79.8,79.8,79.6,79.7,0.006899999920278788],[1742391660000,79.9,79.9,79.7,79.7,0.0064500002190470695],[1742391720000,79.7,79.9,79.7,79.8,0.010859999805688858],[1742391780000,79.7,79.8,79.6,79.6,0.00279000005684793],[1742391840000,79.6,79.8,79.6,79.8,0.0044999998062849045],[1742391900000,79.7,79.9,79.7,79.8,0.002940000034868717],[1742391960000,79.9,80,79.8,80,0.009929999709129333],[1742392020000,79.9,80.1,79.9,79.9,0.0031500000040978193],[1742392080000,80.1,80.1,80,80.1,0.0022499999031424522],[1742392140000,79.9,80.1,79.9,80.1,0.0038999998942017555],[1742392200000,80,80.2,80,80.2,0.003599999938160181],[1742392260000,80,80.2,80,80,0.00570000009611249],[1742392320000,80,80,79.8,80,0.008430000394582748],[1742392380000,80,80,80,80,0.0010499999625608325],[1742392440000,80.1,80.1,80,80.1,0.008129999972879887],[1742392500000,80,80.1,79.9,79.9,0.007230000104755163],[1742392560000,80.1,80.1,79.9,80.1,0.007710000034421682],[1742392620000,80,80.1,80,80,0.005400000140070915],[1742392680000,80.1,80.1,79.9,80,0.004230000078678131],[1742392800000,79.9,80.2,79.9,80.1,0.015869999304413795],[1742392860000,80.1,80.2,80.1,80.2,0.002099999925121665],[1742392920000,80.2,80.3,80.1,80.1,0.0045900000259280205],[1742392980000,80.3,80.3,80.2,80.2,0.0031500000040978193],[1742393040000,80.2,80.4,80.2,80.4,0.003599999938160181],[1742393100000,80.2,80.3,80.2,80.2,0.0022499999031424522],[1742393160000,80.4,80.4,80.1,80.2,0.0064500002190470695],[1742393220000,80.3,80.4,80.2,80.4,0.006300000008195639],[1742393280000,80.4,80.4,80.1,80.3,0.006599999964237213],[1742393340000,80.3,80.6,80.3,80.5,0.005249999929219484],[1742393400000,80.6,80.6,80.4,80.5,0.0044999998062849045],[1742393460000,80.4,80.5,80.4,80.4,0.006000000052154064],[1742393520000,80.4,80.4,80.3,80.4,0.002850000048056245],[1742393580000,80.4,80.5,80.3,80.4,0.0031500000040978193],[1742393640000,80.4,80.4,80.3,80.3,0.004800000227987766],[1742393700000,80.3,80.4,80.2,80.3,0.0022499999031424522],[1742393760000,80.3,80.5,80.3,80.5,0.010950000025331974],[1742393820000,80.5,80.5,80.3,80.3,0.001500000013038516],[1742393940000,80.4,80.5,80.3,80.3,0.0064500002190470695],[1742394000000,80.5,80.5,80.3,80.5,0.006300000008195639],[1742394060000,80.4,80.5,80.3,80.4,0.004350000061094761],[1742394120000,80.4,80.4,80.4,80.4,0.0008999999845400453],[1742394180000,80.4,80.4,80.2,80.2,0.003000000026077032],[1742394240000,80.2,80.3,80.1,80.3,0.005549999885261059],[1742394300000,80.3,80.3,80.1,80.1,0.0022499999031424522],[1742394420000,80.1,80.2,80,80,0.005549999885261059],[1742394540000,80,80.1,80,80,0.004230000078678131],[1742394600000,80,80,79.6,79.6,0.003659999929368496],[1742394660000,79.7,79.9,79.7,79.7,0.00795000046491623],[1742394720000,79.8,79.9,79.7,79.9,0.0031500000040978193],[1742394780000,79.9,80,79.8,79.9,0.0022499999031424522],[1742394840000,79.9,79.9,79.7,79.9,0.003599999938160181],[1742394900000,80,80.1,79.9,79.9,0.00419999985024333],[1742394960000,80,80,80,80,0.0010499999625608325],[1742395020000,80,80,80,80,0.004889999981969595],[1742395080000,80.2,80.2,80.1,80.1,0.0023399998899549246],[1742395140000,80.2,80.2,80,80.1,0.0075599998235702515],[1742395200000,80.1,80.2,80,80,0.00279000005684793],[1742395260000,80.1,80.1,80,80.1,0.0032399999909102917],[1742395320000,80.1,80.1,80,80,0.001500000013038516],[1742395380000,80,80.1,80,80,0.004290000069886446],[1742395440000,80,80,80,80,0.0018899999558925629],[1742395500000,80,80.1,79.9,80.1,0.006029999814927578],[1742395560000,80,80.1,79.9,80.1,0.004860000219196081],[1742395620000,80,80.2,80,80.1,0.005309999920427799],[1742395680000,80.1,80.3,80.1,80.2,0.00558000011369586],[1742395740000,80.3,80.3,80.1,80.1,0.003000000026077032],[1742395800000,80.1,80.3,80.1,80.1,0.0051299999468028545],[1742395860000,80.2,80.3,80.2,80.3,0.0018899999558925629],[1742395920000,80.3,80.3,80.3,80.3,0.00044999999227002263],[1742395980000,80.4,80.4,80.4,80.4,0.00044999999227002263],[1742396040000,80.4,80.4,80.3,80.4,0.005280000157654285],[1742396100000,80.2,80.3,80.2,80.3,0.0010499999625608325],[1742396220000,80.2,80.4,80.2,80.2,0.009060000069439411],[1742396280000,80.3,80.3,80.2,80.3,0.0044999998062849045],[1742396340000,80.4,80.4,80.3,80.3,0.001500000013038516],[1742396400000,80.3,80.3,80.2,80.3,0.0031500000040978193],[1742396460000,80.2,80.2,80.1,80.1,0.0013500000350177288],[1742396520000,80.2,80.3,80.1,80.1,0.0027000000700354576],[1742396580000,80.2,80.2,80.2,80.2,0.00044999999227002263],[1742396640000,80.2,80.2,80.1,80.1,0.0031500000040978193],[1742396700000,80.2,80.2,80.1,80.1,0.0012600000482052565],[1742396760000,80.2,80.3,80.2,80.3,0.0008999999845400453],[1742396820000,80.4,80.4,80.3,80.3,0.0044999998062849045],[1742396880000,80.3,80.3,80.2,80.2,0.0013500000350177288],[1742396940000,80.4,80.4,80.2,80.3,0.0037499999161809683],[1742397000000,80.4,80.4,80.4,80.4,0.00044999999227002263],[1742397060000,80.2,80.2,80.2,80.2,0.00044999999227002263],[1742397120000,80.1,80.1,80.1,80.1,0.00044999999227002263],[1742397180000,80.1,80.1,80,80,0.0013500000350177288],[1742397240000,80,80.1,80,80.1,0.001500000013038516],[1742397300000,80,80.2,80,80.2,0.0031500000040978193],[1742397360000,80.1,80.3,80.1,80.1,0.003809999907389283],[1742397420000,80.2,80.2,79.9,80,0.0019499999471008778],[1742397540000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742397600000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742397660000,80,80,79.9,80,0.0027000000700354576],[1742397720000,80,80.1,80,80.1,0.0019499999471008778],[1742397780000,80,80.1,80,80.1,0.0018899999558925629],[1742397840000,80,80.2,79.9,80.1,0.007470000069588423],[1742397900000,80,80.1,80,80.1,0.0013500000350177288],[1742397960000,80.2,80.2,80,80,0.006659999955445528],[1742398020000,80,80.1,80,80.1,0.0023399998899549246],[1742398080000,80.2,80.2,80,80,0.0044999998062849045],[1742398140000,80.1,80.1,80,80.1,0.0027000000700354576],[1742398200000,80.1,80.1,80,80.1,0.0031500000040978193],[1742398260000,80.1,80.1,80.1,80.1,0.00044999999227002263],[1742398320000,80.1,80.1,80,80,0.0013500000350177288],[1742398380000,80.1,80.1,80,80,0.0022499999031424522],[1742398440000,80.2,80.2,80.1,80.1,0.002940000034868717],[1742398560000,80.2,80.2,80,80,0.0012000000569969416],[1742398620000,80.2,80.2,80,80.1,0.0027000000700354576],[1742398680000,80.2,80.2,80.2,80.2,0.00044999999227002263],[1742398740000,80.1,80.2,80.1,80.1,0.0027000000700354576],[1742398800000,80.2,80.2,80.2,80.2,0.0006000000284984708],[1742398860000,80.1,80.3,80.1,80.2,0.002400000113993883],[1742398920000,80.3,80.5,80.3,80.4,0.0044999998062849045],[1742398980000,80.3,80.5,80.3,80.5,0.0022499999031424522],[1742399040000,80.4,80.5,80.4,80.4,0.002850000048056245],[1742399100000,80.4,80.5,80.4,80.5,0.001500000013038516],[1742399160000,80.4,80.5,80.3,80.3,0.0019499999471008778],[1742399340000,80.5,80.5,80.4,80.5,0.0017999999690800905],[1742399400000,80.6,80.6,80.4,80.6,0.002400000113993883],[1742399460000,80.4,80.5,80.4,80.5,0.0035699999425560236],[1742399520000,80.6,80.6,80.5,80.5,0.0008999999845400453],[1742399580000,80.6,80.6,80.6,80.6,0.0010499999625608325],[1742399700000,80.6,80.6,80.5,80.5,0.0008999999845400453],[1742399760000,80.5,80.5,80.5,80.5,0.0019499999471008778],[1742399820000,80.6,80.6,80.5,80.5,0.002400000113993883],[1742399880000,80.4,80.4,80.4,80.4,0.00044999999227002263],[1742400000000,80.5,80.5,80.4,80.4,0.0013500000350177288],[1742400060000,80.4,80.5,80.4,80.5,0.00419999985024333],[1742400120000,80.3,80.5,80.2,80.2,0.0037499999161809683],[1742400180000,80.1,80.2,80,80.2,0.0026100000832229853],[1742400240000,80.3,80.3,80.3,80.3,0.00044999999227002263],[1742400300000,80.1,80.1,80.1,80.1,0.00044999999227002263],[1742400360000,80.2,80.2,80.1,80.1,0.0008999999845400453],[1742400420000,80,80.1,79.9,80.1,0.003449999960139394],[1742400480000,80.1,80.2,80,80.2,0.002400000113993883],[1742400540000,80.3,80.3,80.2,80.2,0.002520000096410513],[1742400600000,80.2,80.3,80.2,80.3,0.0044999998062849045],[1742400660000,80.2,80.3,80.1,80.1,0.00395999988541007],[1742400720000,80,80,80,80,0.0008999999845400453],[1742400780000,79.9,80.2,79.9,80.1,0.002400000113993883],[1742400840000,80,80.1,80,80,0.0017099999822676182],[1742400900000,80.2,80.2,80,80,0.002309999894350767],[1742400960000,80,80.1,80,80,0.002850000048056245],[1742401020000,80,80,80,80,0.00044999999227002263],[1742401080000,80.1,80.1,79.9,80,0.0022499999031424522],[1742401140000,80,80,79.9,79.9,0.0013500000350177288],[1742401200000,79.9,80,79.9,80,0.002099999925121665],[1742401260000,80,80,80,80,0.00044999999227002263],[1742401320000,80.1,80.1,80,80.1,0.0019499999471008778],[1742401380000,80.1,80.1,80.1,80.1,0.00044999999227002263],[1742401440000,80.1,80.1,80,80,0.0017999999690800905],[1742401500000,79.9,80,79.9,79.9,0.0017999999690800905],[1742401560000,80,80,79.9,80,0.0017999999690800905],[1742401620000,80,80,79.9,79.9,0.0008999999845400453],[1742401680000,79.9,80,79.8,79.9,0.005489999894052744],[1742401740000,79.9,79.9,79.9,79.9,0.0006000000284984708],[1742401800000,80.1,80.1,80,80,0.0008999999845400453],[1742401860000,80,80,79.9,79.9,0.0017999999690800905],[1742401920000,79.8,80,79.8,79.9,0.00494999997317791],[1742401980000,79.9,79.9,79.8,79.9,0.0027600000612437725],[1742402040000,79.8,79.8,79.7,79.7,0.003449999960139394],[1742402100000,79.9,79.9,79.7,79.8,0.0038999998942017555],[1742402160000,79.6,79.7,79.6,79.7,0.002369999885559082],[1742402220000,79.7,79.8,79.7,79.8,0.0008999999845400453],[1742402280000,79.8,79.8,79.7,79.8,0.004050000105053186],[1742402340000,79.8,79.8,79.8,79.8,0.0010499999625608325],[1742402400000,79.9,79.9,79.9,79.9,0.0008999999845400453],[1742402460000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742402520000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742402580000,79.8,79.8,79.7,79.7,0.002850000048056245],[1742402640000,79.8,79.8,79.7,79.8,0.010049999691545963],[1742402700000,79.7,79.8,79.7,79.8,0.0032999999821186066],[1742402760000,79.6,79.9,79.6,79.8,0.004410000052303076],[1742402820000,79.9,80,79.8,80,0.003449999960139394],[1742402880000,79.9,79.9,79.9,79.9,0.0008999999845400453],[1742402940000,79.9,80,79.9,79.9,0.003060000017285347],[1742403000000,79.8,79.9,79.8,79.8,0.0019499999471008778],[1742403060000,79.8,79.9,79.7,79.9,0.0037799999117851257],[1742403120000,79.9,79.9,79.8,79.8,0.0023399998899549246],[1742403180000,79.9,80,79.8,79.9,0.0052200001664459705],[1742403240000,80,80,80,80,0.0014400000218302011],[1742403360000,80,80,80,80,0.0020099999383091927],[1742403540000,79.8,79.8,79.8,79.8,0.00044999999227002263],[1742403660000,79.9,79.9,79.8,79.8,0.005280000157654285],[1742403720000,79.8,79.8,79.8,79.8,0.0008999999845400453],[1742403780000,79.8,79.9,79.8,79.8,0.0017999999690800905],[1742403840000,79.8,79.8,79.7,79.7,0.0010499999625608325],[1742403900000,79.9,79.9,79.8,79.8,0.002460000105202198],[1742403960000,79.9,79.9,79.8,79.8,0.0031799999997019768],[1742404020000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742404080000,79.9,80,79.8,80,0.0031500000040978193],[1742404140000,79.8,79.9,79.8,79.9,0.0008999999845400453],[1742404200000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742404320000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742404380000,79.8,80,79.8,79.9,0.003000000026077032],[1742404440000,79.9,79.9,79.8,79.8,0.003599999938160181],[1742404500000,79.8,79.8,79.8,79.8,0.00044999999227002263],[1742404560000,79.9,80,79.9,80,0.002850000048056245],[1742404620000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742404680000,80.1,80.1,80.1,80.1,0.00044999999227002263],[1742404740000,80,80,80,80,0.00044999999227002263],[1742404800000,79.9,79.9,79.9,79.9,0.00044999999227002263],[1742404860000,80,80,80,80,0.00044999999227002263],[1742404920000,79.9,80,79.9,79.9,0.0031500000040978193],[1742404980000,79.9,80,79.9,80,0.0017999999690800905],[1742405040000,80,80,79.9,80,0.0017999999690800905],[1742405160000,80,80,79.9,79.9,0.0008999999845400453],[1742405220000,79.8,79.9,79.8,79.8,0.003599999938160181],[1742405280000,79.7,79.7,79.7,79.7,0.0014400000218302011],[1742405400000,79.9,79.9,79.7,79.7,0.0023399998899549246],[1742405460000,79.7,79.7,79.6,79.7,0.0013500000350177288],[1742405520000,79.5,79.6,79.5,79.6,0.004050000105053186],[1742405580000,79.5,79.6,79.3,79.5,0.004050000105053186],[1742405640000,79.5,79.6,79.4,79.4,0.002400000113993883],[1742405700000,79.5,79.5,79.4,79.4,0.00494999997317791],[1742405760000,79.2,79.4,79.2,79.4,0.0031500000040978193],[1742405820000,79.4,79.4,79.3,79.3,0.00419999985024333],[1742405880000,79.3,79.4,79.2,79.4,0.0032999999821186066],[1742405940000,79.4,79.5,79.3,79.3,0.0017999999690800905],[1742406000000,79.3,79.6,79.1,79.5,0.01080000028014183],[1742406060000,79.5,79.5,79.2,79.2,0.0037499999161809683],[1742406120000,79.4,79.4,79.2,79.4,0.002460000105202198],[1742406180000,79.3,79.3,79.2,79.2,0.0044999998062849045],[1742406240000,79.2,79.3,79.2,79.2,0.0031500000040978193],[1742406300000,79.2,79.2,79,79.2,0.0022499999031424522],[1742406360000,79.3,79.3,79.1,79.1,0.00803999975323677],[1742406420000,79.1,79.3,79.1,79.2,0.002400000113993883],[1742406480000,79.4,79.4,79.3,79.3,0.0022499999031424522],[1742406540000,79.2,79.2,79.2,79.2,0.00044999999227002263],[1742406600000,79.3,79.6,79.3,79.5,0.004350000061094761],[1742406660000,79.5,79.6,79.5,79.5,0.002850000048056245],[1742406720000,79.5,79.5,79.4,79.5,0.002420000033453107],[1742406780000,79.7,79.7,79.5,79.6,0.0017999999690800905],[1742406840000,79.6,79.6,79.5,79.5,0.0027000000700354576],[1742406960000,79.5,79.7,79.5,79.7,0.00482999999076128],[1742407020000,79.7,79.7,79.5,79.5,0.00989999994635582],[1742407080000,79.6,79.6,79.4,79.5,0.00570000009611249],[1742407140000,79.6,79.6,79.5,79.6,0.0019499999471008778],[1742407200000,79.6,80.3,79.2,79.9,0.04112999886274338],[1742407260000,80,80.1,79.7,79.8,0.018559999763965607],[1742407320000,79.8,79.9,79.5,79.5,0.015569999814033508],[1742407380000,79.6,79.9,79.5,79.6,0.012600000016391277],[1742407440000,79.8,79.9,79.5,79.5,0.01080000028014183],[1742407500000,79.6,79.6,79.2,79.4,0.01761000044643879],[1742407560000,79.3,79.4,79,79,0.015270000323653221],[1742407620000,78.9,79.3,78.9,79.2,0.00930000003427267],[1742407680000,79.4,79.4,79.1,79.1,0.009929999709129333],[1742407740000,79.2,79.4,79.2,79.4,0.003599999938160181],[1742407800000,79.4,79.6,79.4,79.6,0.0013500000350177288],[1742407860000,79.6,79.8,79.6,79.6,0.012480000033974648],[1742407920000,79.7,79.9,79.7,79.7,0.005940000060945749],[1742407980000,79.6,79.8,79.6,79.6,0.012690000236034393],[1742408040000,79.5,79.7,79.5,79.6,0.0013500000350177288],[1742408100000,79.8,79.9,79.8,79.8,0.004650000017136335],[1742408160000,79.8,79.9,79.7,79.8,0.006000000052154064],[1742408220000,79.8,79.9,79.6,79.8,0.0032999999821186066],[1742408280000,79.7,79.8,79.6,79.6,0.0032999999821186066],[1742408340000,79.7,79.7,79.4,79.4,0.002850000048056245],[1742408400000,79.4,79.5,79.4,79.4,0.0022499999031424522],[1742408460000,79.4,79.4,79.3,79.4,0.0017999999690800905],[1742408520000,79.5,79.7,79.5,79.6,0.006300000008195639],[1742408580000,79.5,79.7,79.5,79.6,0.006599999964237213],[1742408640000,79.4,79.6,79.4,79.5,0.004230000078678131],[1742408700000,79.6,79.6,79.4,79.5,0.003599999938160181],[1742408760000,79.5,79.5,79.3,79.3,0.007470000069588423],[1742408820000,79.4,79.5,79.4,79.4,0.002850000048056245],[1742408880000,79.5,79.5,79.3,79.3,0.0022499999031424522],[1742408940000,79.4,79.4,79.3,79.3,0.0008999999845400453],[1742409000000,79.4,79.6,79.4,79.5,0.0019499999471008778],[1742409060000,79.7,79.7,79.7,79.7,0.0024900001008063555],[1742409120000,79.8,79.8,79.7,79.8,0.00279000005684793],[1742409180000,79.9,79.9,79.7,79.7,0.00279000005684793],[1742409240000,79.6,79.7,79.5,79.6,0.00279000005684793],[1742409300000,79.6,79.7,79.5,79.5,0.003000000026077032],[1742409360000,79.6,79.6,79.5,79.5,0.0013500000350177288],[1742409420000,79.4,79.6,79.4,79.5,0.003449999960139394],[1742409480000,79.4,79.5,79.4,79.4,0.0013500000350177288],[1742409540000,79.4,79.5,79.4,79.4,0.0032999999821186066],[1742409600000,79.4,79.5,79.3,79.4,0.004350000061094761],[1742409660000,79.3,79.6,79.3,79.4,0.004800000227987766],[1742409720000,79.4,79.4,79.4,79.4,0.00203999993391335],[1742409780000,79.4,79.5,79.4,79.5,0.0032999999821186066],[1742409840000,79.5,79.6,79.5,79.5,0.0022499999031424522],[1742409900000,79.5,79.6,79.5,79.6,0.0044999998062849045],[1742409960000,79.5,79.5,79.5,79.5,0.0008999999845400453],[1742410080000,79.5,79.6,79.5,79.6,0.0008999999845400453],[1742410200000,79.6,79.7,79.6,79.7,0.0013500000350177288],[1742410260000,79.6,79.7,79.6,79.6,0.0027000000700354576],[1742410320000,79.6,79.8,79.6,79.7,0.0038399999029934406],[1742410380000,79.8,80.1,79.8,80.1,0.00558000011369586],[1742410440000,80.1,80.1,80,80.1,0.0064500002190470695],[1742410500000,80,80.3,80,80.2,0.011699999682605267],[1742410560000,80.4,80.5,80.3,80.4,0.008550000376999378],[1742410620000,80.4,80.6,80.3,80.5,0.0037499999161809683],[1742410680000,80.5,80.6,80.3,80.3,0.006539999973028898],[1742410740000,80.4,80.6,80.2,80.2,0.005189999938011169],[1742410800000,80.4,80.5,80.3,80.4,0.004290000069886446],[1742410860000,80.3,80.4,80.3,80.3,0.004350000061094761],[1742410920000,80.2,80.4,80.2,80.2,0.0052200001664459705],[1742410980000,80.3,80.4,80.1,80.4,0.007110000122338533],[1742411040000,80.3,80.4,80.3,80.4,0.005640000104904175],[1742411100000,80.3,80.5,80.1,80.3,0.008249999955296516],[1742411160000,80.5,80.6,80.3,80.5,0.0044999998062849045],[1742411220000,80.6,80.6,80.5,80.5,0.00215999991632998],[1742411280000,80.7,80.7,80.6,80.6,0.0008999999845400453],[1742411340000,80.7,80.8,80.6,80.6,0.004019999876618385],[1742411400000,80.6,80.8,80.6,80.6,0.006149999797344208],[1742411460000,80.6,80.7,80.6,80.6,0.010649999603629112],[1742411520000,80.6,80.6,80.5,80.5,0.00570000009611249],[1742411580000,80.7,80.7,80.7,80.7,0.00044999999227002263],[1742411640000,80.6,80.9,80.6,80.8,0.004800000227987766],[1742411700000,80.9,80.9,80.6,80.6,0.004050000105053186],[1742411760000,80.6,80.7,80.6,80.6,0.0022499999031424522],[1742411820000,80.6,80.7,80.5,80.6,0.006750000175088644],[1742411880000,80.7,80.8,80.6,80.6,0.0044999998062849045],[1742411940000,80.8,80.8,80.6,80.6,0.0034199999645352364],[1742412000000,80.7,80.7,80.3,80.3,0.0031500000040978193],[1742412060000,80.3,80.4,80.2,80.3,0.007079999893903732],[1742412120000,80.3,80.3,80.2,80.2,0.002940000034868717],[1742412180000,80.2,80.2,80,80.2,0.006060000043362379],[1742412240000,80.2,80.2,80.1,80.2,0.0017999999690800905],[1742412300000,80.3,80.3,80.1,80.2,0.0022499999031424522],[1742412360000,80.1,80.2,80.1,80.1,0.0031500000040978193],[1742412420000,80.1,80.1,79.9,80,0.003449999960139394],[1742412480000,80.1,80.2,80,80,0.005160000175237656],[1742412540000,80,80.1,79.9,80,0.0027000000700354576],[1742412600000,79.9,80.2,79.9,80.2,0.003599999938160181],[1742412660000,80.2,80.3,80.1,80.1,0.003599999938160181],[1742412720000,80.3,80.3,80.2,80.2,0.0031500000040978193],[1742412780000,80.4,80.4,80.2,80.3,0.012690000236034393],[1742412840000,80.3,80.3,80.2,80.2,0.005789999850094318],[1742412900000,80.2,80.3,80.1,80.1,0.00953999999910593],[1742412960000,80.3,80.3,80.2,80.3,0.009060000069439411],[1742413020000,80.3,80.3,80.1,80.1,0.0019499999471008778],[1742413080000,80.2,80.3,80.2,80.2,0.007259999867528677],[1742413140000,80.3,80.3,80.1,80.3,0.009870000183582306],[1742413200000,80.3,80.3,80.2,80.2,0.006930000148713589],[1742413260000,80.4,80.5,80.2,80.4,0.004050000105053186],[1742413320000,80.5,80.5,80.3,80.5,0.004230000078678131],[1742413380000,80.5,80.5,80.4,80.4,0.0032999999821186066],[1742413440000,80.5,80.5,80.5,80.5,0.0013500000350177288],[1742413500000,80.5,80.6,80.5,80.5,0.005400000140070915],[1742413560000,80.5,80.5,80.4,80.4,0.0035099999513477087],[1742413620000,80.5,80.5,80.4,80.5,0.0017999999690800905],[1742413680000,80.4,80.5,80.3,80.3,0.002400000113993883],[1742413740000,80.5,80.5,80.3,80.3,0.0019499999471008778],[1742413800000,80.3,80.3,80.2,80.2,0.006149999797344208],[1742413860000,80.1,80.2,80.1,80.2,0.0010499999625608325],[1742413980000,80.3,80.3,80.2,80.3,0.0017999999690800905],[1742414040000,80.4,80.4,80.3,80.3,0.00494999997317791],[1742414100000,80.3,80.3,80.2,80.3,0.0017999999690800905],[1742414160000,80.3,80.4,80.3,80.3,0.0017999999690800905],[1742414220000,80.4,80.4,80.2,80.2,0.0018899999558925629],[1742414280000,80.4,80.4,80.3,80.3,0.0044999998062849045],[1742414340000,80.3,80.5,80.3,80.5,0.0027000000700354576],[1742414400000,80.4,80.6,80.4,80.5,0.006300000008195639],[1742414460000,80.5,80.5,80.3,80.4,0.003449999960139394],[1742414520000,80.4,80.6,80.4,80.4,0.0022499999031424522],[1742414580000,80.6,80.6,80.5,80.6,0.0027000000700354576],[1742414640000,80.6,80.6,80.6,80.6,0.0006000000284984708],[1742414700000,80.6,80.6,80.6,80.6,0.00044999999227002263],[1742414760000,80.7,80.8,80.6,80.6,0.002400000113993883],[1742414820000,80.8,80.8,80.6,80.6,0.0019499999471008778],[1742415000000,80.7,80.7,80.7,80.7,0.0014400000218302011],[1742415060000,80.7,80.8,80.6,80.8,0.0031500000040978193],[1742415120000,80.6,80.8,80.6,80.6,0.0013500000350177288],[1742415180000,80.7,80.7,80.7,80.7,0.00044999999227002263],[1742415240000,80.6,80.7,80.6,80.7,0.00215999991632998],[1742415360000,80.7,80.7,80.7,80.7,0.0006000000284984708],[1742415420000,80.6,80.8,80.6,80.8,0.0011699999449774623],[1742415480000,80.9,80.9,80.8,80.9,0.0027000000700354576],[1742415540000,80.8,80.8,80.8,80.8,0.00008099999831756577],[1742415600000,80.9,80.9,80.9,80.9,0.00044999999227002263],[1742415840000,81,81,80.9,80.9,0.0008999999845400453],[1742415900000,81,81.1,81,81,0.003229999914765358],[1742415960000,81,81.1,80.9,81.1,0.004470000043511391],[1742416020000,81.1,81.1,81.1,81.1,0.0013099999632686377],[1742416080000,81.1,81.2,81.1,81.2,0.0010499999625608325],[1742416140000,81.2,81.2,81.2,81.2,0.0008999999845400453],[1742416260000,81,81.2,81,81.2,0.0013200000394135714],[1742416320000,81.1,81.1,81.1,81.1,0.0010499999625608325],[1742416380000,81.3,81.3,81.2,81.2,0.0010499999625608325],[1742416440000,81.4,81.4,81.2,81.3,0.0038399999029934406],[1742416500000,81.2,81.3,81.2,81.2,0.0013500000350177288],[1742416560000,81.3,81.3,81.1,81.1,0.00279000005684793],[1742416620000,81,81.1,81,81.1,0.001500000013038516],[1742416680000,81.1,81.1,80.9,80.9,0.0022499999031424522],[1742416740000,81,81,80.7,80.7,0.003449999960139394],[1742416800000,80.9,80.9,80.7,80.7,0.0008999999845400453],[1742416860000,80.8,80.8,80.8,80.8,0.0010499999625608325],[1742416920000,80.8,80.8,80.7,80.7,0.0008999999845400453],[1742416980000,80.8,80.8,80.8,80.8,0.0008999999845400453],[1742417040000,80.8,80.8,80.6,80.6,0.0017999999690800905],[1742417100000,80.5,80.5,80.5,80.5,0.00044999999227002263],[1742417160000,80.5,80.5,80.5,80.5,0.00044999999227002263],[1742417280000,80.6,80.6,80.6,80.6,0.00044999999227002263],[1742417340000,80.5,80.6,80.5,80.6,0.0008999999845400453],[1742417400000,80.4,80.4,80.4,80.4,0.00044999999227002263],[1742417460000,80.5,80.5,80.4,80.4,0.003449999960139394],[1742417520000,80.4,80.4,80.4,80.4,0.00044999999227002263],[1742417580000,80.5,80.5,80.5,80.5,0.00044999999227002263],[1742417700000,80.4,80.4,80.3,80.3,0.003599999938160181],[1742417760000,80.3,80.3,80.2,80.2,0.0008999999845400453],[1742417820000,80.4,80.4,80.3,80.3,0.0008999999845400453],[1742417880000,80.5,80.5,80.5,80.5,0.0012000000569969416],[1742417940000,80.6,80.6,80.6,80.6,0.0008999999845400453],[1742418000000,80.5,80.6,80.5,80.5,0.0039900001138448715],[1742418060000,80.6,80.7,80.5,80.5,0.004490000195801258],[1742418120000,80.6,80.8,80.6,80.8,0.0038999998942017555],[1742418180000,80.7,80.8,80.7,80.8,0.0037499999161809683],[1742418240000,80.8,80.8,80.7,80.7,0.0013500000350177288],[1742418300000,80.8,80.8,80.8,80.8,0.0008999999845400453],[1742418360000,80.9,80.9,80.7,80.7,0.0027000000700354576],[1742418420000,80.5,80.7,80.5,80.6,0.0037799999117851257],[1742418480000,80.7,80.7,80.6,80.6,0.0016499999910593033],[1742418540000,80.8,80.8,80.6,80.7,0.006089999806135893],[1742418600000,80.9,81,80.9,80.9,0.001500000013038516],[1742418660000,81,81,80.8,81,0.0053900000639259815],[1742418720000,80.9,81.1,80.9,81.1,0.002099999925121665],[1742418840000,81.1,81.2,81.1,81.2,0.0031500000040978193],[1742418900000,81,81.2,81,81.2,0.001500000013038516],[1742418960000,81.1,81.1,80.9,81,0.0064500002190470695],[1742419020000,80.9,81.1,80.9,81.1,0.004350000061094761],[1742419080000,81,81.1,80.9,81.1,0.012000000104308128],[1742419140000,81.1,81.1,81,81,0.004650000017136335],[1742419200000,81,81,81,81,0.00044999999227002263],[1742419260000,81.1,81.1,80.9,81.1,0.003599999938160181],[1742419320000,81.1,81.1,81.1,81.1,0.0008999999845400453],[1742419380000,81.2,81.3,81,81.1,0.005100000184029341],[1742419440000,81.3,81.3,81,81,0.0031500000040978193],[1742419500000,81.1,81.1,80.9,81,0.007799999788403511],[1742419560000,81,81.1,81,81.1,0.0017999999690800905],[1742419620000,81.1,81.2,81,81.1,0.003599999938160181],[1742419680000,81.1,81.2,81,81.1,0.00570000009611249],[1742419740000,81.2,81.2,81.2,81.2,0.001500000013038516],[1742419800000,81.2,81.2,81.1,81.1,0.003599999938160181],[1742419860000,81.1,81.1,81.1,81.1,0.00044999999227002263],[1742419920000,81.1,81.2,81,81,0.004350000061094761],[1742419980000,81.1,81.2,81.1,81.1,0.0019499999471008778],[1742420040000,81.2,81.3,81.2,81.3,0.003599999938160181],[1742420100000,81.3,81.4,81.2,81.2,0.003599999938160181],[1742420160000,81.2,81.2,81.2,81.2,0.0008999999845400453],[1742420220000,81.3,81.3,81.2,81.2,0.0008999999845400453],[1742420280000,81.3,81.3,81.1,81.2,0.0027000000700354576],[1742420340000,81.4,81.4,81.2,81.2,0.00570000009611249],[1742420400000,81.2,81.3,81.2,81.2,0.0037499999161809683],[1742420460000,81.3,81.3,81.2,81.2,0.0008999999845400453],[1742420520000,81.3,81.4,81.2,81.2,0.006300000008195639],[1742420580000,81.2,81.2,81.1,81.1,0.0017999999690800905],[1742420640000,81.1,81.1,81.1,81.1,0.00044999999227002263],[1742420700000,81.1,81.2,80.9,81.2,0.004519999958574772],[1742420760000,81.1,81.3,81.1,81.3,0.0016499999910593033],[1742420820000,81.3,81.3,81.2,81.2,0.001500000013038516],[1742420880000,81.3,81.3,81.3,81.3,0.0006000000284984708],[1742420940000,81.3,81.4,81.2,81.4,0.0044999998062849045],[1742421000000,81.4,81.4,81.3,81.3,0.0010499999625608325],[1742421060000,81.4,81.4,81.3,81.4,0.002099999925121665],[1742421120000,81.2,81.3,81.2,81.3,0.0022499999031424522],[1742421180000,81.3,81.3,81.2,81.2,0.0008999999845400453],[1742421240000,81.3,81.3,81.2,81.2,0.0022499999031424522],[1742421300000,81.1,81.1,81,81,0.0017999999690800905],[1742421360000,81,81.2,81,81,0.0037499999161809683],[1742421420000,81,81.2,81,81.1,0.00443999981507659],[1742421480000,81.3,81.3,81.1,81.3,0.005849999841302633],[1742421540000,81.1,81.3,81.1,81.3,0.0037499999161809683],[1742421600000,81.1,81.2,81.1,81.2,0.005520000122487545],[1742421660000,81.1,81.3,81.1,81.3,0.0028800000436604023],[1742421720000,81.3,81.4,81.2,81.3,0.007199999876320362],[1742421780000,81.3,81.5,81.3,81.5,0.006680000107735395],[1742421840000,81.4,81.5,81.2,81.4,0.006670000031590462],[1742421900000,81.3,81.4,81.3,81.4,0.0028800000436604023],[1742421960000,81.3,81.3,81.3,81.3,0.00215999991632998],[1742422020000,81.3,81.5,81.3,81.4,0.003930000122636557],[1742422080000,81.4,81.4,81.3,81.3,0.0008299999753944576],[1742422140000,81.5,81.5,81.3,81.3,0.00022000000171829015],[1742422320000,81.3,81.4,81.3,81.3,0.0016599999507889152],[1742422380000,81.4,81.4,81.3,81.3,0.00215999991632998],[1742422440000,81.4,81.5,81.3,81.5,0.003819999983534217],[1742422500000,81.5,81.5,81.5,81.5,0.0007200000109151006],[1742422560000,81.3,81.3,81.2,81.3,0.006479999981820583],[1742422620000,81.3,81.5,81.3,81.4,0.001630999962799251],[1742422680000,81.5,81.5,81.4,81.5,0.006200000178068876],[1742422740000,81.4,81.4,81.4,81.4,0.001550000044517219],[1742422800000,81.5,81.5,81.3,81.5,0.003100000089034438],[1742422860000,81.3,81.4,81.3,81.4,0.004401000216603279],[1742422980000,81.5,81.5,81.4,81.4,0.0022410000674426556],[1742423100000,81.4,81.5,81.4,81.5,0.0008999999845400453],[1742423160000,81.3,81.4,81.3,81.4,0.0023399998899549246],[1742423220000,81.5,81.5,81.4,81.4,0.0013500000350177288],[1742423400000,81.6,81.6,81.5,81.5,0.0008999999845400453],[1742423460000,81.5,81.6,81.5,81.6,0.00215999991632998],[1742423640000,81.6,81.6,81.5,81.5,0.0019499999471008778],[1742423880000,81.7,81.7,81.5,81.5,0.0008999999845400453],[1742424000000,81.5,81.5,81.5,81.5,0.00044999999227002263],[1742424060000,81.5,81.5,81.5,81.5,0.0008999999845400453],[1742424120000,81.7,81.7,81.6,81.7,0.001500000013038516],[1742424180000,81.9,81.9,81.8,81.8,0.0008999999845400453],[1742424240000,81.9,81.9,81.8,81.9,0.001500000013038516],[1742424300000,81.9,82,81.8,82,0.00279000005684793],[1742424360000,81.9,81.9,81.9,81.9,0.0018899999558925629],[1742424420000,81.9,81.9,81.8,81.8,0.0013500000350177288],[1742424480000,81.8,81.9,81.8,81.9,0.003599999938160181],[1742424540000,81.8,81.9,81.8,81.9,0.0010499999625608325],[1742424600000,81.9,81.9,81.7,81.7,0.0013500000350177288],[1742424660000,81.7,81.8,81.6,81.8,0.0013500000350177288],[1742424720000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742424780000,81.7,81.7,81.7,81.7,0.0017999999690800905],[1742424840000,81.7,81.7,81.6,81.6,0.0008999999845400453],[1742424900000,81.6,81.7,81.5,81.6,0.0029100000392645597],[1742425020000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742425080000,81.6,81.6,81.5,81.5,0.0008999999845400453],[1742425140000,81.6,81.6,81.5,81.5,0.0013500000350177288],[1742425200000,81.6,81.6,81.6,81.6,0.0008999999845400453],[1742425260000,81.8,81.8,81.7,81.7,0.002460000105202198],[1742425320000,81.7,81.7,81.7,81.7,0.0013500000350177288],[1742425380000,81.8,81.8,81.7,81.7,0.0022499999031424522],[1742425440000,81.7,81.9,81.7,81.8,0.0036899999249726534],[1742425500000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742425560000,81.9,81.9,81.8,81.8,0.003269999986514449],[1742425620000,81.8,81.9,81.7,81.8,0.007739999797195196],[1742425680000,81.8,81.8,81.8,81.8,0.0008099999977275729],[1742425740000,81.8,81.8,81.7,81.7,0.0020099999383091927],[1742425800000,81.9,81.9,81.6,81.8,0.0022499999031424522],[1742425860000,81.7,81.8,81.7,81.7,0.004050000105053186],[1742425920000,81.6,81.6,81.6,81.6,0.00044999999227002263],[1742425980000,81.6,81.7,81.6,81.6,0.0017999999690800905],[1742426040000,81.7,81.7,81.4,81.4,0.0017999999690800905],[1742426100000,81.5,81.5,81.4,81.4,0.0008999999845400453],[1742426160000,81.4,81.4,81.3,81.3,0.0020099999383091927],[1742426220000,81.2,81.2,81.2,81.2,0.0014400000218302011],[1742426280000,81.3,81.4,81.1,81.2,0.010470000095665455],[1742426340000,81.4,81.4,81.3,81.3,0.0008999999845400453],[1742426460000,81.4,81.5,81.4,81.4,0.0017999999690800905],[1742426520000,81.4,81.4,81.4,81.4,0.0008999999845400453],[1742426580000,81.5,81.5,81.4,81.4,0.0008999999845400453],[1742426640000,81.4,81.4,81.3,81.3,0.0008999999845400453],[1742426700000,81.4,81.4,81.4,81.4,0.0008999999845400453],[1742426760000,81.5,81.7,81.5,81.7,0.0022499999031424522],[1742426820000,81.8,81.9,81.8,81.8,0.002400000113993883],[1742426880000,81.8,81.8,81.7,81.8,0.0017999999690800905],[1742427000000,81.7,81.8,81.7,81.8,0.0010499999625608325],[1742427060000,81.8,81.8,81.7,81.7,0.0010499999625608325],[1742427120000,81.7,81.8,81.7,81.8,0.0037499999161809683],[1742427180000,81.8,81.9,81.8,81.8,0.0017999999690800905],[1742427240000,81.8,81.9,81.7,81.7,0.0017999999690800905],[1742427360000,81.7,81.8,81.7,81.8,0.0008999999845400453],[1742427420000,81.9,81.9,81.9,81.9,0.0013500000350177288],[1742427480000,81.8,81.8,81.8,81.8,0.00044999999227002263],[1742427600000,81.9,81.9,81.8,81.9,0.0017999999690800905],[1742427720000,81.9,81.9,81.8,81.9,0.0017999999690800905],[1742427780000,81.9,81.9,81.9,81.9,0.0028800000436604023],[1742427840000,81.9,81.9,81.9,81.9,0.0028800000436604023],[1742427960000,81.8,81.9,81.8,81.9,0.002400000113993883],[1742428020000,81.8,81.9,81.8,81.9,0.0008999999845400453],[1742428080000,81.9,81.9,81.8,81.9,0.00279000005684793],[1742428140000,81.7,81.8,81.7,81.8,0.0018899999558925629],[1742428200000,81.7,81.7,81.7,81.7,0.00044999999227002263],[1742428260000,81.8,81.8,81.8,81.8,0.0008999999845400453],[1742428320000,81.8,81.8,81.8,81.8,0.0019499999471008778],[1742428380000,81.9,81.9,81.9,81.9,0.00044999999227002263],[1742428440000,81.8,81.9,81.7,81.8,0.00558000011369586],[1742428500000,81.9,81.9,81.7,81.7,0.0058200000785291195],[1742428680000,81.8,81.9,81.7,81.8,0.00570000009611249],[1742428740000,81.8,81.9,81.8,81.8,0.0020699999295175076]]