[[1742364000000,94.827,94.904,94.827,94.9,314.3399963378906],[1742364060000,94.897,94.901,94.892,94.894,388.70001220703125],[1742364120000,94.894,94.898,94.889,94.892,280.5400085449219],[1742364180000,94.892,94.899,94.887,94.891,277.1600036621094],[1742364240000,94.893,94.9,94.888,94.895,395.4800109863281],[1742364300000,94.895,94.904,94.891,94.898,794.2999877929688],[1742364360000,94.9,94.908,94.893,94.905,1017.3800048828125],[1742364420000,94.905,94.905,94.896,94.901,1051.1800537109375],[1742364480000,94.901,94.907,94.897,94.903,456.29998779296875],[1742364540000,94.902,94.909,94.896,94.901,976.8200073242188],[1742364600000,94.904,94.905,94.895,94.895,671.0900268554688],[1742364660000,94.895,94.906,94.894,94.901,599.9600219726562],[1742364720000,94.9,94.907,94.897,94.899,405.6000061035156],[1742364780000,94.901,94.906,94.896,94.9,402.3800048828125],[1742364840000,94.9,94.906,94.894,94.898,664.1900024414062],[1742364900000,94.904,94.905,94.896,94.902,545.8699951171875],[1742364960000,94.9,94.906,94.897,94.9,630.3699951171875],[1742365020000,94.9,94.909,94.896,94.909,310.9599914550781],[1742365080000,94.909,94.919,94.902,94.916,425.8800048828125],[1742365140000,94.914,94.919,94.912,94.916,138.5800018310547],[1742365200000,94.917,94.928,94.914,94.918,473.20001220703125],[1742365260000,94.919,94.931,94.9,94.907,1000.47998046875],[1742365320000,94.908,94.916,94.898,94.908,767.5700073242188],[1742365380000,94.906,94.918,94.9,94.907,762.5399780273438],[1742365440000,94.907,94.928,94.901,94.914,954.8599853515625],[1742365500000,94.915,94.952,94.906,94.926,564.4600219726562],[1742365560000,94.926,94.927,94.915,94.92,476.5799865722656],[1742365620000,94.917,94.927,94.907,94.918,432.6400146484375],[1742365680000,94.918,94.921,94.909,94.914,385.32000732421875],[1742365740000,94.918,94.923,94.907,94.921,189.27999877929688],[1742365800000,94.92,94.921,94.907,94.912,351.5199890136719],[1742365860000,94.912,94.921,94.907,94.918,282.2300109863281],[1742365920000,94.918,94.936,94.916,94.922,280.5400085449219],[1742365980000,94.928,94.955,94.923,94.93,968.4099731445312],[1742366040000,94.934,94.948,94.92,94.929,706.4199829101562],[1742366100000,94.929,94.944,94.92,94.941,265.3500061035156],[1742366160000,94.941,94.943,94.92,94.928,290.7099914550781],[1742366220000,94.928,94.943,94.905,94.926,550.9500122070312],[1742366280000,94.932,94.936,94.907,94.916,1444.949951171875],[1742366340000,94.921,94.936,94.913,94.927,762.1900024414062],[1742366400000,94.927,94.942,94.919,94.937,1108.760009765625],[1742366460000,94.935,94.943,94.905,94.905,1019.0800170898438],[1742366520000,94.905,94.921,94.893,94.905,1544.77001953125],[1742366580000,94.907,94.922,94.898,94.914,1289.510009765625],[1742366640000,94.914,94.927,94.9,94.916,755.4299926757812],[1742366700000,94.918,94.935,94.912,94.935,794.2999877929688],[1742366760000,94.934,94.949,94.912,94.937,1020.7999877929688],[1742366820000,94.935,94.958,94.924,94.936,441.0899963378906],[1742366880000,94.936,94.947,94.907,94.944,966.72998046875],[1742366940000,94.942,94.954,94.918,94.933,895.719970703125],[1742367000000,94.939,94.95,94.918,94.936,770.8400268554688],[1742367060000,94.936,94.943,94.929,94.942,334.6300048828125],[1742367120000,94.936,94.962,94.923,94.93,655.739990234375],[1742367180000,94.933,94.956,94.928,94.934,574.5999755859375],[1742367240000,94.94,94.953,94.933,94.951,625.2999877929688],[1742367300000,94.953,94.958,94.932,94.934,719.9500122070312],[1742367360000,94.937,94.948,94.903,94.913,552.6599731445312],[1742367420000,94.91,94.934,94.905,94.912,1025.9100341796875],[1742367480000,94.912,94.949,94.908,94.92,966.8099975585938],[1742367540000,94.915,94.939,94.913,94.928,1385.8599853515625],[1742367600000,94.93,94.974,94.907,94.969,824.739990234375],[1742367660000,94.969,95.02,94.969,95.013,388.70001220703125],[1742367720000,95.011,95.023,95.011,95.022,199.4199981689453],[1742367780000,95.022,95.022,95.013,95.016,175.75999450683594],[1742367840000,95.018,95.023,95.017,95.018,239.97999572753906],[1742367900000,95.019,95.027,95.017,95.027,267.0199890136719],[1742367960000,95.018,95.027,95.015,95.019,321.1000061035156],[1742368020000,95.019,95.029,95.016,95.016,260.260009765625],[1742368080000,95.016,95.032,95.016,95.031,111.54000091552734],[1742368140000,95.034,95.042,95.027,95.035,114.91999816894531],[1742368200000,95.036,95.069,95.033,95.065,148.72000122070312],[1742368260000,95.065,95.073,95.064,95.069,91.26000213623047],[1742368320000,95.069,95.137,95.069,95.137,175.75999450683594],[1742368380000,95.137,95.137,95.126,95.126,138.5800018310547],[1742368440000,95.128,95.128,95.11,95.115,101.4000015258789],[1742368500000,95.108,95.122,95.086,95.089,111.54000091552734],[1742368560000,95.087,95.134,95.084,95.131,206.17999267578125],[1742368620000,95.129,95.143,95.126,95.136,226.4600067138672],[1742368680000,95.134,95.152,95.134,95.148,104.77999877929688],[1742368740000,95.149,95.151,95.147,95.148,37.18000030517578],[1742368800000,95.148,95.151,95.139,95.144,40.560001373291016],[1742368860000,95.143,95.157,95.139,95.147,37.18000030517578],[1742368920000,95.142,95.142,95.134,95.136,27.040000915527344],[1742368980000,95.134,95.161,95.119,95.128,189.27999877929688],[1742369040000,95.105,95.11,95.094,95.096,74.51000213623047],[1742369100000,95.098,95.098,95.073,95.082,57.630001068115234],[1742369160000,95.082,95.082,95.031,95.034,162.72999572753906],[1742369220000,95.037,95.065,95.034,95.055,155.94000244140625],[1742369280000,95.067,95.083,95.067,95.076,132.2100067138672],[1742369340000,95.072,95.08,95.072,95.075,94.91999816894531],[1742369400000,95.075,95.123,95.072,95.121,403.42999267578125],[1742369460000,95.115,95.13,95.08,95.112,579.6900024414062],[1742369520000,95.112,95.163,95.112,95.137,459.29998779296875],[1742369580000,95.136,95.185,95.12,95.144,403.4100036621094],[1742369640000,95.132,95.159,95.118,95.146,301.7099914550781],[1742369700000,95.146,95.215,95.142,95.213,515.280029296875],[1742369760000,95.213,95.269,95.184,95.252,382.8500061035156],[1742369820000,95.249,95.438,95.24,95.386,772.6099853515625],[1742369880000,95.386,95.515,95.368,95.454,881.4299926757812],[1742369940000,95.45,95.463,95.331,95.363,778.010009765625],[1742370000000,95.363,95.467,95.363,95.414,840.719970703125],[1742370060000,95.417,95.472,95.369,95.4,566.1300048828125],[1742370120000,95.399,95.407,95.381,95.392,579.6900024414062],[1742370180000,95.413,95.424,95.364,95.372,383.07000732421875],[1742370240000,95.365,95.389,95.322,95.322,216.9600067138672],[1742370300000,95.319,95.319,95.296,95.315,172.89999389648438],[1742370360000,95.313,95.34,95.29,95.297,454.6000061035156],[1742370420000,95.298,95.326,95.292,95.303,383.55999755859375],[1742370480000,95.307,95.343,95.275,95.343,309.3999938964844],[1742370540000,95.35,95.35,95.321,95.33,336.2699890136719],[1742370600000,95.332,95.336,95.29,95.312,488.1600036621094],[1742370660000,95.323,95.39,95.322,95.365,549.1799926757812],[1742370720000,95.365,95.365,95.273,95.298,728.8499755859375],[1742370780000,95.301,95.351,95.293,95.35,718.6799926757812],[1742370840000,95.351,95.36,95.331,95.34,379.67999267578125],[1742370900000,95.33,95.345,95.309,95.345,620.3699951171875],[1742370960000,95.345,95.365,95.342,95.342,293.2099914550781],[1742371020000,95.34,95.348,95.313,95.317,369.510009765625],[1742371080000,95.314,95.326,95.266,95.298,632.2100219726562],[1742371140000,95.295,95.295,95.204,95.205,779.7000122070312],[1742371200000,95.206,95.246,95.195,95.246,566.1300048828125],[1742371260000,95.246,95.277,95.237,95.265,322.04998779296875],[1742371320000,95.265,95.282,95.234,95.267,210.16000366210938],[1742371380000,95.265,95.265,95.243,95.245,362.7300109863281],[1742371440000,95.245,95.25,95.201,95.207,500],[1742371500000,95.208,95.23,95.185,95.206,410.19000244140625],[1742371560000,95.204,95.207,95.183,95.183,464.42999267578125],[1742371620000,95.184,95.185,95.141,95.143,379.67999267578125],[1742371680000,95.144,95.154,95.115,95.132,345.7799987792969],[1742371740000,95.138,95.138,95.113,95.126,394.9100036621094],[1742371800000,95.125,95.138,95.105,95.108,396.54998779296875],[1742371860000,95.106,95.106,95.096,95.102,216.92999267578125],[1742371920000,95.101,95.111,95.1,95.108,254.25],[1742371980000,95.108,95.116,95.102,95.104,335.5799865722656],[1742372040000,95.103,95.103,95.06,95.06,394.8900146484375],[1742372100000,95.062,95.079,95.033,95.033,515.260009765625],[1742372160000,95.038,95.049,95.019,95.039,415.2300109863281],[1742372220000,95.039,95.052,95.036,95.039,230.5],[1742372280000,95.038,95.054,95.032,95.032,252.52999877929688],[1742372340000,95.032,95.04,95.028,95.039,133.89999389648438],[1742372400000,95.039,95.052,95.034,95.052,140.64999389648438],[1742372460000,95.052,95.068,95.052,95.068,33.880001068115234],[1742372520000,95.068,95.082,95.064,95.068,140.67999267578125],[1742372580000,95.068,95.111,95.068,95.103,127.01000213623047],[1742372640000,95.103,95.103,95.074,95.089,122.04000091552734],[1742372700000,95.089,95.098,95.08,95.091,77.97000122070312],[1742372760000,95.088,95.107,95.082,95.106,88.04000091552734],[1742372820000,95.107,95.116,95.105,95.111,74.4000015258789],[1742372880000,95.111,95.159,95.106,95.143,164.38999938964844],[1742372940000,95.142,95.147,95.139,95.142,132.2100067138672],[1742373000000,95.141,95.151,95.125,95.128,283.04998779296875],[1742373060000,95.128,95.143,95.126,95.128,201.67999267578125],[1742373120000,95.13,95.168,95.127,95.161,223.69000244140625],[1742373180000,95.161,95.191,95.15,95.191,301.6700134277344],[1742373240000,95.189,95.201,95.184,95.197,237.25999450683594],[1742373300000,95.197,95.207,95.175,95.192,369.510009765625],[1742373360000,95.192,95.2,95.174,95.193,316.95001220703125],[1742373420000,95.192,95.2,95.184,95.195,216.9600067138672],[1742373480000,95.198,95.217,95.194,95.199,193.22999572753906],[1742373540000,95.199,95.21,95.188,95.198,240.69000244140625],[1742373600000,95.198,95.239,95.191,95.222,430.5299987792969],[1742373660000,95.223,95.235,95.214,95.215,454.260009765625],[1742373720000,95.215,95.224,95.207,95.212,308.489990234375],[1742373780000,95.211,95.226,95.199,95.226,325.42999267578125],[1742373840000,95.226,95.243,95.211,95.212,216.9600067138672],[1742373900000,95.213,95.218,95.191,95.207,177.72999572753906],[1742373960000,95.205,95.214,95.198,95.202,222],[1742374020000,95.203,95.279,95.201,95.26,353.92999267578125],[1742374080000,95.261,95.264,95.23,95.255,421.7900085449219],[1742374140000,95.255,95.262,95.236,95.236,403.3800048828125],[1742374200000,95.234,95.274,95.231,95.249,444.0899963378906],[1742374260000,95.249,95.25,95.205,95.219,383.07000732421875],[1742374320000,95.218,95.232,95.217,95.223,276.1499938964844],[1742374380000,95.225,95.247,95.22,95.239,184.60000610351562],[1742374440000,95.239,95.24,95.226,95.229,130.52000427246094],[1742374500000,95.229,95.237,95.178,95.191,305.0299987792969],[1742374560000,95.191,95.211,95.185,95.21,181.33999633789062],[1742374620000,95.209,95.238,95.209,95.223,259.30999755859375],[1742374680000,95.221,95.232,95.221,95.229,325.32000732421875],[1742374740000,95.229,95.246,95.225,95.238,413.5],[1742374800000,95.24,95.25,95.232,95.241,251.33999633789062],[1742374860000,95.244,95.249,95.229,95.243,235.82000732421875],[1742374920000,95.243,95.266,95.228,95.252,135.4199981689453],[1742374980000,95.254,95.275,95.253,95.269,143.74000549316406],[1742375040000,95.269,95.273,95.214,95.217,271.239990234375],[1742375100000,95.217,95.231,95.193,95.194,255],[1742375160000,95.196,95.203,95.176,95.184,238],[1742375220000,95.183,95.194,95.17,95.176,234.60000610351562],[1742375280000,95.185,95.185,95.167,95.182,204],[1742375340000,95.181,95.191,95.181,95.189,113.9000015258789],[1742375400000,95.189,95.205,95.189,95.205,54.400001525878906],[1742375460000,95.205,95.225,95.203,95.219,113.9000015258789],[1742375520000,95.219,95.22,95.219,95.22,44.20000076293945],[1742375580000,95.22,95.228,95.209,95.209,78.19999694824219],[1742375640000,95.208,95.209,95.191,95.194,47.599998474121094],[1742375700000,95.193,95.206,95.193,95.194,108.80000305175781],[1742375760000,95.194,95.196,95.194,95.196,74.80000305175781],[1742375820000,95.196,95.222,95.196,95.209,95.19999694824219],[1742375880000,95.21,95.213,95.206,95.207,90.0999984741211],[1742375940000,95.208,95.228,95.208,95.228,49.279998779296875],[1742376000000,95.231,95.231,95.225,95.229,54.16999816894531],[1742376060000,95.23,95.23,95.223,95.228,64.4000015258789],[1742376120000,95.228,95.23,95.224,95.224,57.619998931884766],[1742376180000,95.223,95.223,95.159,95.159,349.1199951171875],[1742376240000,95.16,95.165,95.14,95.144,264.3500061035156],[1742376300000,95.144,95.203,95.142,95.19,226.69000244140625],[1742376360000,95.189,95.19,95.179,95.182,91.26000213623047],[1742376420000,95.183,95.185,95.155,95.168,229.83999633789062],[1742376480000,95.168,95.171,95.078,95.079,611.9299926757812],[1742376540000,95.079,95.185,95.079,95.117,179.22000122070312],[1742376600000,95.12,95.142,95.113,95.125,199.47999572753906],[1742376660000,95.125,95.145,95.123,95.137,76.05000305175781],[1742376720000,95.136,95.14,95.116,95.117,115.04000091552734],[1742376780000,95.118,95.145,95.118,95.119,318.6400146484375],[1742376840000,95.12,95.128,95.102,95.121,237.2899932861328],[1742376900000,95.12,95.12,95.107,95.107,171.1699981689453],[1742376960000,95.111,95.126,95.104,95.105,254.22000122070312],[1742377020000,95.105,95.108,95.055,95.077,276.2799987792969],[1742377080000,95.077,95.08,95.049,95.055,433.9100036621094],[1742377140000,95.053,95.062,95.047,95.062,213.55999755859375],[1742377200000,95.062,95.066,95.056,95.064,162.7100067138672],[1742377260000,95.064,95.081,95.064,95.079,183.0500030517578],[1742377320000,95.082,95.083,95.065,95.065,200.00999450683594],[1742377380000,95.067,95.077,95.064,95.072,122.04000091552734],[1742377440000,95.073,95.085,95.058,95.058,267.79998779296875],[1742377500000,95.058,95.061,95.048,95.059,118.62000274658203],[1742377560000,95.059,95.06,95.058,95.058,37.290000915527344],[1742377620000,95.059,95.086,95.059,95.081,110.18000030517578],[1742377680000,95.081,95.088,95.075,95.075,144.02999877929688],[1742377740000,95.076,95.081,95.025,95.025,131.97999572753906],[1742377800000,95.03,95.03,95.011,95.013,203.38999938964844],[1742377860000,95.013,95.017,94.99,94.998,372.79998779296875],[1742377920000,94.996,95.004,94.988,94.999,352.45001220703125],[1742377980000,94.996,94.998,94.978,94.989,354.17999267578125],[1742378040000,94.989,95.008,94.984,95.004,189.4600067138672],[1742378100000,95.004,95.032,94.998,95.018,204.88999938964844],[1742378160000,95.017,95.028,95.01,95.027,186.27999877929688],[1742378220000,95.024,95.089,95.018,95.077,454.6099853515625],[1742378280000,95.078,95.105,95.074,95.082,278.9700012207031],[1742378340000,95.083,95.101,95.068,95.093,393.1000061035156],[1742378400000,95.084,95.126,95.054,95.055,233.61000061035156],[1742378460000,95.056,95.07,95.053,95.058,267.75],[1742378520000,95.058,95.086,95.05,95.082,147.38999938964844],[1742378580000,95.086,95.104,95.068,95.085,128.47999572753906],[1742378640000,95.079,95.082,95.053,95.054,179.52000427246094],[1742378700000,95.055,95.071,95.053,95.054,215.22999572753906],[1742378760000,95.054,95.059,95.045,95.057,116.80000305175781],[1742378820000,95.059,95.064,95.044,95.044,94.69000244140625],[1742378880000,95.045,95.045,95.018,95.027,101.63999938964844],[1742378940000,95.027,95.027,94.991,95.003,344.07000732421875],[1742379000000,95.006,95.011,94.985,95.005,199.99000549316406],[1742379060000,95.006,95.006,95.003,95.003,57.619998931884766],[1742379120000,95.004,95.005,94.997,95.005,130.50999450683594],[1742379180000,95.004,95.005,94.994,94.994,105.08999633789062],[1742379240000,94.994,94.999,94.976,94.977,176.27999877929688],[1742379300000,94.978,94.978,94.965,94.972,255.89999389648438],[1742379360000,94.974,94.985,94.968,94.969,264.4200134277344],[1742379420000,94.969,94.97,94.96,94.962,118.6500015258789],[1742379480000,94.964,94.967,94.951,94.952,181.36000061035156],[1742379540000,94.95,94.95,94.944,94.946,81.36000061035156],[1742379600000,94.946,94.952,94.946,94.951,105.05999755859375],[1742379660000,94.951,94.993,94.951,94.985,186.41000366210938],[1742379720000,94.985,94.985,94.979,94.984,77.95999908447266],[1742379780000,94.984,94.984,94.981,94.982,64.29000091552734],[1742379840000,94.981,94.982,94.944,94.951,201.6199951171875],[1742379900000,94.952,94.957,94.941,94.956,262.67999267578125],[1742379960000,94.957,95.007,94.948,94.951,386.4700012207031],[1742380020000,94.95,94.965,94.95,94.961,96.63999938964844],[1742380080000,94.965,94.965,94.949,94.951,152.5500030517578],[1742380140000,94.956,94.956,94.942,94.951,213.55999755859375],[1742380200000,94.951,94.956,94.938,94.939,191.9199981689453],[1742380260000,94.94,94.976,94.937,94.968,135.7899932861328],[1742380320000,94.968,94.969,94.96,94.962,135.30999755859375],[1742380380000,94.962,94.962,94.951,94.953,70.98999786376953],[1742380440000,94.955,94.958,94.942,94.944,101.76000213623047],[1742380500000,94.943,94.948,94.938,94.947,73.0999984741211],[1742380560000,94.947,94.947,94.936,94.939,74.80000305175781],[1742380620000,94.941,94.953,94.941,94.952,117.30000305175781],[1742380680000,94.946,94.95,94.945,94.945,98.5999984741211],[1742380740000,94.944,94.953,94.941,94.942,132.60000610351562],[1742380800000,94.942,94.964,94.942,94.964,132.60000610351562],[1742380860000,94.964,94.971,94.939,94.939,68],[1742380920000,94.943,94.953,94.943,94.953,129.1999969482422],[1742380980000,94.953,94.954,94.932,94.933,44.20000076293945],[1742381040000,94.934,94.944,94.866,94.871,438.6000061035156],[1742381100000,94.872,94.894,94.844,94.893,278.79998779296875],[1742381160000,94.891,94.892,94.876,94.886,134.3000030517578],[1742381220000,94.885,94.921,94.881,94.9,277.1000061035156],[1742381280000,94.901,94.903,94.893,94.902,248.1999969482422],[1742381340000,94.905,94.911,94.891,94.893,173.39999389648438],[1742381400000,94.894,94.9,94.884,94.886,91.80000305175781],[1742381460000,94.887,94.887,94.863,94.863,193.8000030517578],[1742381520000,94.865,94.872,94.862,94.872,44.20000076293945],[1742381580000,94.871,94.903,94.871,94.903,74.80000305175781],[1742381640000,94.905,94.909,94.905,94.909,61.20000076293945],[1742381700000,94.91,94.911,94.907,94.908,49.29999923706055],[1742381760000,94.908,94.908,94.865,94.89,173.39999389648438],[1742381820000,94.889,94.912,94.886,94.912,103.69999694824219],[1742381880000,94.91,94.941,94.91,94.94,76.2300033569336],[1742381940000,94.94,94.949,94.929,94.932,152.10000610351562],[1742382000000,94.932,94.961,94.932,94.957,62.529998779296875],[1742382060000,94.959,94.983,94.954,94.956,104.9000015258789],[1742382120000,94.956,94.99,94.949,94.989,91.30999755859375],[1742382180000,94.99,95.008,94.975,94.986,86.19000244140625],[1742382240000,94.986,95.003,94.982,94.984,65.91000366210938],[1742382300000,94.985,94.99,94.979,94.987,82.91000366210938],[1742382360000,94.986,94.998,94.986,94.991,69.30999755859375],[1742382420000,94.99,94.997,94.984,94.992,94.87999725341797],[1742382480000,94.993,94.995,94.975,94.985,108.47000122070312],[1742382540000,94.984,94.99,94.983,94.988,79.58999633789062],[1742382600000,94.988,95.001,94.985,95.001,84.6500015258789],[1742382660000,95.002,95.02,94.998,95.013,138.77999877929688],[1742382720000,95.013,95.013,95.008,95.01,157.5800018310547],[1742382780000,95.012,95.013,94.992,94.995,157.61000061035156],[1742382840000,94.996,95.001,94.99,94.998,155.94000244140625],[1742382900000,94.998,95.009,94.995,95.009,144.07000732421875],[1742382960000,95.012,95.042,94.999,95.005,284.5400085449219],[1742383020000,95.008,95.017,94.997,95.013,423.75],[1742383080000,95.014,95.024,95.009,95.015,422.0400085449219],[1742383140000,95.016,95.021,95.002,95.008,374.5899963378906],[1742383200000,95.005,95.015,95.001,95.013,305.1000061035156],[1742383260000,95.011,95.02,95.003,95.005,189.7899932861328],[1742383320000,95.006,95.022,94.995,95.006,164.36000061035156],[1742383380000,95.004,95.034,94.997,95.031,116.91999816894531],[1742383440000,95.03,95.04,95.025,95.029,113.5],[1742383500000,95.02,95.036,94.999,94.999,345.7200012207031],[1742383560000,95,95.004,94.987,95.001,354.17999267578125],[1742383620000,94.999,95.011,94.999,95.01,83.0199966430664],[1742383680000,95.01,95.012,94.992,95.009,127.04000091552734],[1742383740000,95.009,95.024,95,95.011,345.75],[1742383800000,95.008,95.013,94.991,95.001,232.1199951171875],[1742383860000,95.001,95.019,94.995,95.015,76.12999725341797],[1742383920000,95.016,95.017,95.007,95.007,52.38999938964844],[1742383980000,95.007,95.01,95.002,95.007,57.459999084472656],[1742384040000,95.005,95.006,94.974,94.986,152.1300048828125],[1742384100000,94.985,95.004,94.978,94.999,263.6700134277344],[1742384160000,94.999,95.011,94.99,94.992,209.57000732421875],[1742384220000,94.992,95.002,94.961,94.969,177.4499969482422],[1742384280000,94.969,94.986,94.96,94.962,197.72999572753906],[1742384340000,94.962,94.967,94.95,94.955,155.47999572753906],[1742384400000,94.955,94.982,94.952,94.954,98.11000061035156],[1742384460000,94.952,94.984,94.952,94.97,74.38999938964844],[1742384520000,94.973,95,94.972,95,125.05999755859375],[1742384580000,94.999,95.008,94.986,95.008,162.24000549316406],[1742384640000,95.03,95.056,95.029,95.031,305.8900146484375],[1742384700000,95.031,95.031,95.01,95.014,98.0199966430664],[1742384760000,95.015,95.015,94.999,95.006,74.36000061035156],[1742384820000,95.011,95.014,95.01,95.014,27.040000915527344],[1742384880000,95.015,95.015,95.008,95.01,20.280000686645508],[1742384940000,95.008,95.015,95.008,95.009,37.18000030517578],[1742385000000,95.008,95.017,95.003,95.017,47.31999969482422],[1742385060000,95.019,95.041,95.018,95.024,101.4000015258789],[1742385120000,95.024,95.045,95.022,95.043,57.459999084472656],[1742385180000,95.045,95.053,95.037,95.042,99.70999908447266],[1742385240000,95.04,95.046,95.033,95.045,55.77000045776367],[1742385300000,95.044,95.075,95.044,95.075,72.66999816894531],[1742385360000,95.075,95.09,95.064,95.075,180.8800048828125],[1742385420000,95.081,95.11,95.074,95.108,273.7799987792969],[1742385480000,95.107,95.111,95.098,95.101,179.13999938964844],[1742385540000,95.101,95.105,95.096,95.096,206.17999267578125],[1742385600000,95.098,95.109,95.085,95.108,243.3699951171875],[1742385660000,95.108,95.108,95.087,95.087,233.22000122070312],[1742385720000,95.074,95.083,95.058,95.062,192.6999969482422],[1742385780000,95.075,95.091,95.066,95.067,172.44000244140625],[1742385840000,95.066,95.068,95.058,95.068,145.33999633789062],[1742385900000,95.069,95.08,95.05,95.069,244.00999450683594],[1742385960000,95.069,95.069,95.045,95.054,225.42999267578125],[1742386020000,95.054,95.065,95.039,95.052,183.0399932861328],[1742386080000,95.051,95.062,95.049,95.061,111.86000061035156],[1742386140000,95.061,95.092,95.059,95.09,113.41000366210938],[1742386200000,95.088,95.096,95.068,95.068,223.74000549316406],[1742386260000,95.068,95.084,95.063,95.084,165.88999938964844],[1742386320000,95.084,95.085,95.062,95.062,128.44000244140625],[1742386380000,95.064,95.085,95.061,95.061,162.39999389648438],[1742386440000,95.06,95.064,95.027,95.045,203.39999389648438],[1742386500000,95.045,95.082,95.038,95.048,244.05999755859375],[1742386560000,95.041,95.041,95.007,95.029,203.38999938964844],[1742386620000,95.026,95.034,95.024,95.028,59.31999969482422],[1742386680000,95.026,95.045,95.026,95.045,47.459999084472656],[1742386740000,95.044,95.046,95.026,95.026,50.849998474121094],[1742386800000,95.027,95.045,95.026,95.045,64.4000015258789],[1742386860000,95.045,95.058,95.044,95.052,79.62999725341797],[1742386920000,95.054,95.069,95.054,95.062,74.51000213623047],[1742386980000,95.065,95.094,95.065,95.092,20.299999237060547],[1742387040000,95.086,95.088,95.075,95.088,67.62000274658203],[1742387100000,95.107,95.107,95.077,95.08,77.7699966430664],[1742387160000,95.082,95.084,95.066,95.068,165.63999938964844],[1742387220000,95.065,95.066,95.016,95.02,61.02000045776367],[1742387280000,95.02,95.07,95.019,95.068,179.4600067138672],[1742387340000,95.068,95.077,95.061,95.068,219.6999969482422],[1742387400000,95.067,95.075,95.059,95.062,108.16000366210938],[1742387460000,95.061,95.068,95.061,95.062,125.0999984741211],[1742387520000,95.062,95.068,95.043,95.068,130.13999938964844],[1742387580000,95.068,95.104,95.067,95.097,157.1699981689453],[1742387640000,95.098,95.117,95.096,95.101,123.37000274658203],[1742387700000,95.103,95.11,95.098,95.103,67.5999984741211],[1742387760000,95.107,95.127,95.105,95.127,50.70000076293945],[1742387820000,95.127,95.144,95.107,95.12,138.6199951171875],[1742387880000,95.119,95.121,95.113,95.117,114.91999816894531],[1742387940000,95.115,95.129,95.113,95.113,84.5],[1742388000000,95.113,95.133,95.109,95.112,92.9800033569336],[1742388060000,95.114,95.117,95.1,95.1,23.65999984741211],[1742388120000,95.106,95.106,95.078,95.091,27.040000915527344],[1742388180000,95.095,95.106,95.095,95.097,27.040000915527344],[1742388240000,95.097,95.098,95.09,95.09,60.84000015258789],[1742388300000,95.091,95.091,95.079,95.079,67.62000274658203],[1742388360000,95.08,95.088,95.076,95.077,64.23999786376953],[1742388420000,95.078,95.089,95.078,95.081,43.939998626708984],[1742388480000,95.079,95.081,95.065,95.076,94.63999938964844],[1742388540000,95.079,95.088,95.068,95.078,43.939998626708984],[1742388600000,95.079,95.079,95.055,95.055,60.84000015258789],[1742388660000,95.062,95.062,95.039,95.053,223.0800018310547],[1742388720000,95.055,95.073,95.046,95.073,113.2300033569336],[1742388780000,95.073,95.081,95.069,95.077,142.02000427246094],[1742388840000,95.082,95.083,95.068,95.068,59.150001525878906],[1742388900000,95.064,95.07,95.046,95.052,175.75999450683594],[1742388960000,95.053,95.075,95.037,95.071,148.72000122070312],[1742389020000,95.07,95.093,95.068,95.093,202.8000030517578],[1742389080000,95.093,95.113,95.093,95.094,216.32000732421875],[1742389140000,95.094,95.104,95.092,95.098,344.760009765625],[1742389200000,95.095,95.095,95.086,95.086,79.43000030517578],[1742389260000,95.09,95.095,95.06,95.067,136.88999938964844],[1742389320000,95.067,95.071,95.053,95.056,153.7899932861328],[1742389380000,95.054,95.057,95.04,95.04,104.77999877929688],[1742389440000,95.043,95.051,95.034,95.034,64.22000122070312],[1742389500000,95.03,95.048,95.024,95.04,172.3800048828125],[1742389560000,95.04,95.052,95.039,95.05,98.0199966430664],[1742389620000,95.052,95.054,95.044,95.044,233.22000122070312],[1742389680000,95.044,95.044,95.031,95.042,103.08999633789062],[1742389740000,95.042,95.047,95.03,95.03,54.09000015258789],[1742389800000,95.033,95.059,95.032,95.059,89.58000183105469],[1742389860000,95.061,95.062,95.054,95.057,62.529998779296875],[1742389920000,95.055,95.057,95.052,95.055,50.70000076293945],[1742389980000,95.051,95.053,95.045,95.05,74.36000061035156],[1742390040000,95.047,95.052,95.038,95.049,50.70000076293945],[1742390100000,95.05,95.062,95.044,95.044,94.63999938964844],[1742390160000,95.049,95.054,95.044,95.048,138.5800018310547],[1742390220000,95.048,95.079,95.047,95.072,256.8800048828125],[1742390280000,95.072,95.074,95.069,95.071,98.0199966430664],[1742390340000,95.071,95.082,95.071,95.074,118.30999755859375],[1742390400000,95.07,95.074,95.05,95.05,137.1699981689453],[1742390460000,95.051,95.072,95.047,95.069,313.57000732421875],[1742390520000,95.07,95.087,95.063,95.077,150.8300018310547],[1742390580000,95.077,95.082,95.043,95.063,259.2900085449219],[1742390640000,95.06,95.118,95.06,95.114,257.6300048828125],[1742390700000,95.114,95.114,95.088,95.09,54.2400016784668],[1742390760000,95.09,95.096,95.072,95.082,247.47000122070312],[1742390820000,95.082,95.108,95.066,95.105,208.47000122070312],[1742390880000,95.107,95.113,95.071,95.073,374.5299987792969],[1742390940000,95.071,95.101,95.067,95.101,352.5199890136719],[1742391000000,95.101,95.103,95.086,95.09,161.02000427246094],[1742391060000,95.09,95.096,95.076,95.089,145.75999450683594],[1742391120000,95.088,95.099,95.077,95.099,203.36000061035156],[1742391180000,95.097,95.137,95.091,95.137,228.7899932861328],[1742391240000,95.137,95.159,95.129,95.159,359.3399963378906],[1742391300000,95.164,95.167,95.14,95.147,349.1600036621094],[1742391360000,95.147,95.154,95.133,95.134,220.35000610351562],[1742391420000,95.136,95.14,95.132,95.133,57.630001068115234],[1742391480000,95.133,95.163,95.132,95.159,166.11000061035156],[1742391540000,95.159,95.187,95.155,95.156,344.010009765625],[1742391600000,95.166,95.177,95.161,95.177,135.5800018310547],[1742391660000,95.176,95.194,95.176,95.194,133.60000610351562],[1742391720000,95.193,95.216,95.185,95.208,136.92999267578125],[1742391780000,95.207,95.22,95.173,95.189,147.02999877929688],[1742391840000,95.189,95.215,95.164,95.166,106.47000122070312],[1742391900000,95.165,95.188,95.127,95.149,207.8699951171875],[1742391960000,95.147,95.18,95.146,95.18,189.3000030517578],[1742392020000,95.179,95.185,95.167,95.178,145.36000061035156],[1742392080000,95.179,95.182,95.169,95.178,141.97000122070312],[1742392140000,95.179,95.191,95.163,95.179,152.10000610351562],[1742392200000,95.186,95.188,95.152,95.175,148.72000122070312],[1742392260000,95.183,95.185,95.152,95.154,121.68000030517578],[1742392320000,95.157,95.179,95.15,95.173,148.72000122070312],[1742392380000,95.175,95.197,95.168,95.189,81.12000274658203],[1742392440000,95.188,95.242,95.178,95.236,147.0500030517578],[1742392500000,95.234,95.275,95.219,95.275,280.5799865722656],[1742392560000,95.275,95.321,95.274,95.28,387.1400146484375],[1742392620000,95.281,95.301,95.275,95.298,206.22000122070312],[1742392680000,95.295,95.304,95.291,95.301,263.6400146484375],[1742392740000,95.298,95.304,95.287,95.294,92.95999908447266],[1742392800000,95.294,95.329,95.294,95.311,116.61000061035156],[1742392860000,95.313,95.315,95.306,95.307,108.16000366210938],[1742392920000,95.305,95.309,95.287,95.287,72.68000030517578],[1742392980000,95.284,95.315,95.284,95.315,64.22000122070312],[1742393040000,95.313,95.313,95.292,95.295,59.15999984741211],[1742393100000,95.299,95.3,95.296,95.3,30.420000076293945],[1742393160000,95.302,95.318,95.302,95.309,54.08000183105469],[1742393220000,95.313,95.313,95.3,95.307,43.939998626708984],[1742393280000,95.306,95.328,95.304,95.319,55.77000045776367],[1742393340000,95.32,95.32,95.297,95.307,60.84000015258789],[1742393400000,95.305,95.311,95.292,95.3,147.02999877929688],[1742393460000,95.295,95.299,95.289,95.294,138.5800018310547],[1742393520000,95.299,95.299,95.28,95.281,118.30000305175781],[1742393580000,95.281,95.288,95.279,95.28,84.5],[1742393640000,95.282,95.291,95.261,95.288,108.16999816894531],[1742393700000,95.282,95.295,95.276,95.293,251.83999633789062],[1742393760000,95.295,95.307,95.29,95.304,143.64999389648438],[1742393820000,95.297,95.307,95.294,95.306,135.1999969482422],[1742393880000,95.306,95.324,95.302,95.321,111.54000091552734],[1742393940000,95.321,95.324,95.289,95.298,226.47999572753906],[1742394000000,95.3,95.302,95.267,95.267,327.8599853515625],[1742394060000,95.267,95.27,95.224,95.258,270.3999938964844],[1742394120000,95.261,95.273,95.261,95.271,91.26000213623047],[1742394180000,95.272,95.291,95.272,95.285,77.77999877929688],[1742394240000,95.288,95.31,95.281,95.31,191.05999755859375],[1742394300000,95.31,95.329,95.31,95.318,81.16000366210938],[1742394360000,95.318,95.318,95.295,95.311,47.31999969482422],[1742394420000,95.312,95.312,95.305,95.305,84.5],[1742394480000,95.304,95.313,95.279,95.279,189.27999877929688],[1742394540000,95.277,95.319,95.277,95.287,270.3999938964844],[1742394600000,95.289,95.3,95.288,95.297,202.8000030517578],[1742394660000,95.299,95.3,95.256,95.263,277.1600036621094],[1742394720000,95.263,95.292,95.261,95.288,229.83999633789062],[1742394780000,95.29,95.328,95.29,95.318,138.5800018310547],[1742394840000,95.31,95.314,95.302,95.309,135.1999969482422],[1742394900000,95.308,95.311,95.295,95.299,199.4199981689453],[1742394960000,95.298,95.314,95.284,95.288,114.91999816894531],[1742395020000,95.286,95.295,95.283,95.292,118.30000305175781],[1742395080000,95.291,95.304,95.269,95.272,148.72000122070312],[1742395140000,95.272,95.284,95.251,95.251,158.86000061035156],[1742395200000,95.249,95.275,95.248,95.269,74.36000061035156],[1742395260000,95.265,95.266,95.244,95.244,141.9600067138672],[1742395320000,95.24,95.245,95.23,95.234,94.66000366210938],[1742395380000,95.233,95.236,95.229,95.232,111.54000091552734],[1742395440000,95.235,95.236,95.212,95.215,64.22000122070312],[1742395500000,95.214,95.24,95.213,95.237,57.459999084472656],[1742395560000,95.235,95.235,95.204,95.212,81.12000274658203],[1742395620000,95.213,95.217,95.202,95.213,104.77999877929688],[1742395680000,95.216,95.219,95.195,95.197,209.55999755859375],[1742395740000,95.197,95.208,95.193,95.208,103.08999633789062],[1742395800000,95.206,95.212,95.198,95.201,81.12000274658203],[1742395860000,95.201,95.21,95.194,95.207,55.779998779296875],[1742395920000,95.206,95.232,95.199,95.207,118.30000305175781],[1742395980000,95.209,95.226,95.199,95.221,196.0399932861328],[1742396040000,95.223,95.233,95.221,95.232,162.24000549316406],[1742396100000,95.231,95.241,95.23,95.234,138.74000549316406],[1742396160000,95.234,95.245,95.232,95.24,71.02999877929688],[1742396220000,95.239,95.252,95.238,95.246,84.5],[1742396280000,95.245,95.246,95.231,95.231,131.82000732421875],[1742396340000,95.232,95.235,95.223,95.232,163.97000122070312],[1742396400000,95.231,95.232,95.225,95.227,81.12000274658203],[1742396460000,95.218,95.231,95.216,95.221,158.86000061035156],[1742396520000,95.225,95.233,95.22,95.227,84.5],[1742396580000,95.229,95.229,95.219,95.225,67.5999984741211],[1742396640000,95.224,95.251,95.224,95.249,96.33999633789062],[1742396700000,95.246,95.287,95.243,95.284,101.4000015258789],[1742396760000,95.284,95.323,95.284,95.318,119.98999786376953],[1742396820000,95.319,95.324,95.308,95.317,72.68000030517578],[1742396880000,95.317,95.324,95.316,95.323,57.459999084472656],[1742396940000,95.322,95.323,95.296,95.304,89.56999969482422],[1742397000000,95.307,95.307,95.288,95.289,91.26000213623047],[1742397060000,95.29,95.326,95.288,95.326,101.4000015258789],[1742397120000,95.329,95.339,95.326,95.339,60.650001525878906],[1742397180000,95.342,95.351,95.317,95.322,153.57000732421875],[1742397240000,95.324,95.325,95.294,95.294,150.4199981689453],[1742397300000,95.299,95.305,95.292,95.298,128.44000244140625],[1742397360000,95.299,95.301,95.285,95.294,180.86000061035156],[1742397420000,95.287,95.294,95.277,95.291,136.89999389648438],[1742397480000,95.293,95.294,95.288,95.293,98.0199966430664],[1742397540000,95.295,95.295,95.272,95.272,74.36000061035156],[1742397600000,95.276,95.29,95.273,95.273,98.0199966430664],[1742397660000,95.274,95.277,95.264,95.264,50.70000076293945],[1742397720000,95.264,95.269,95.224,95.229,162.24000549316406],[1742397780000,95.24,95.24,95.207,95.22,292.3999938964844],[1742397840000,95.221,95.227,95.209,95.226,175.75999450683594],[1742397900000,95.229,95.234,95.224,95.234,64.22000122070312],[1742397960000,95.235,95.249,95.232,95.232,42.25],[1742398020000,95.233,95.246,95.23,95.245,125.05999755859375],[1742398080000,95.245,95.245,95.235,95.24,155.47999572753906],[1742398140000,95.241,95.254,95.232,95.25,206.17999267578125],[1742398200000,95.248,95.258,95.224,95.235,219.6999969482422],[1742398260000,95.233,95.24,95.212,95.219,136.94000244140625],[1742398320000,95.219,95.229,95.183,95.191,138.6199951171875],[1742398380000,95.192,95.197,95.178,95.185,194.4199981689453],[1742398440000,95.187,95.205,95.179,95.191,246.8300018310547],[1742398500000,95.189,95.19,95.168,95.168,113.23999786376953],[1742398560000,95.168,95.171,95.16,95.169,131.82000732421875],[1742398620000,95.161,95.178,95.158,95.172,209.67999267578125],[1742398680000,95.172,95.206,95.169,95.176,216.32000732421875],[1742398740000,95.18,95.189,95.155,95.156,268.739990234375],[1742398800000,95.156,95.181,95.156,95.172,125.16000366210938],[1742398860000,95.172,95.175,95.139,95.157,152.10000610351562],[1742398920000,95.157,95.157,95.141,95.141,182.52000427246094],[1742398980000,95.144,95.165,95.141,95.147,77.73999786376953],[1742399040000,95.147,95.152,95.135,95.14,245.13999938964844],[1742399100000,95.142,95.147,95.139,95.142,172.3800048828125],[1742399160000,95.148,95.148,95.13,95.131,87.87999725341797],[1742399220000,95.134,95.134,95.113,95.113,133.5800018310547],[1742399280000,95.111,95.116,95.089,95.097,189.3000030517578],[1742399340000,95.098,95.106,95.087,95.089,165.6199951171875],[1742399400000,95.088,95.115,95.078,95.078,138.5800018310547],[1742399460000,95.077,95.087,95.075,95.077,136.94000244140625],[1742399520000,95.077,95.077,95.05,95.05,143.66000366210938],[1742399580000,95.052,95.066,95.044,95.047,253.5],[1742399640000,95.042,95.06,95.041,95.06,246.74000549316406],[1742399700000,95.058,95.058,95.037,95.054,123.37999725341797],[1742399760000,95.054,95.072,95.051,95.072,131.83999633789062],[1742399820000,95.07,95.073,95.042,95.051,285.6099853515625],[1742399880000,95.05,95.058,95.043,95.054,305.8900146484375],[1742399940000,95.056,95.063,95.05,95.052,214.63999938964844],[1742400000000,95.047,95.049,95.042,95.045,253.60000610351562],[1742400060000,95.045,95.046,95.021,95.031,197.74000549316406],[1742400120000,95.035,95.036,95.001,95.005,208.0500030517578],[1742400180000,95.008,95.009,94.999,95.003,89.66999816894531],[1742400240000,95.003,95.009,94.998,95.008,69.29000091552734],[1742400300000,94.998,95.007,94.988,94.988,77.83000183105469],[1742400360000,94.989,94.991,94.988,94.99,38.869998931884766],[1742400420000,94.993,95.025,94.982,94.991,133.5399932861328],[1742400480000,94.99,94.996,94.975,94.975,96.41000366210938],[1742400540000,94.976,94.978,94.966,94.966,44.040000915527344],[1742400600000,94.966,94.971,94.966,94.969,191.52999877929688],[1742400660000,94.969,94.985,94.968,94.984,140.66000366210938],[1742400720000,94.982,94.985,94.977,94.978,105.05999755859375],[1742400780000,94.978,94.98,94.966,94.969,54.2400016784668],[1742400840000,94.971,94.978,94.97,94.973,60.91999816894531],[1742400900000,94.973,94.973,94.971,94.972,105.08999633789062],[1742400960000,94.972,94.977,94.962,94.969,54.2400016784668],[1742401020000,94.966,94.973,94.952,94.96,159.3300018310547],[1742401080000,94.96,94.965,94.96,94.965,111.87000274658203],[1742401140000,94.965,94.965,94.956,94.956,67.80000305175781],[1742401200000,94.956,94.957,94.954,94.955,18.639999389648438],[1742401260000,94.955,94.958,94.955,94.958,20.34000015258789],[1742401320000,94.958,94.967,94.958,94.96,66.08999633789062],[1742401380000,94.96,94.96,94.959,94.959,33.900001525878906],[1742401440000,94.96,94.963,94.96,94.96,61.02000045776367],[1742401500000,94.96,94.97,94.956,94.959,57.630001068115234],[1742401560000,94.959,94.962,94.956,94.962,15.229999542236328],[1742401620000,94.96,94.964,94.945,94.951,37.18000030517578],[1742401680000,94.948,94.948,94.947,94.948,6.760000228881836],[1742401740000,94.948,94.954,94.948,94.954,20.280000686645508],[1742401800000,94.952,94.952,94.947,94.952,52.38999938964844],[1742401860000,94.948,94.952,94.947,94.95,118.30000305175781],[1742401920000,94.948,94.955,94.942,94.943,86.37000274658203],[1742401980000,94.942,94.945,94.938,94.944,64.41000366210938],[1742402040000,94.941,94.944,94.941,94.944,16.950000762939453],[1742402100000,94.943,94.947,94.942,94.945,74.58000183105469],[1742402160000,94.948,94.948,94.943,94.945,23.729999542236328],[1742402220000,94.949,94.949,94.946,94.946,6.78000020980835],[1742402280000,94.948,94.948,94.941,94.941,10.170000076293945],[1742402340000,94.936,94.941,94.936,94.941,10.170000076293945],[1742402400000,94.942,94.942,94.938,94.938,10.170000076293945],[1742402460000,94.939,94.944,94.935,94.943,47.459999084472656],[1742402520000,94.942,94.948,94.94,94.948,30.510000228881836],[1742402580000,94.943,94.946,94.942,94.945,20.34000015258789],[1742402640000,94.947,94.95,94.947,94.95,20.34000015258789],[1742402700000,94.949,94.95,94.947,94.95,40.68000030517578],[1742402760000,94.95,94.95,94.945,94.946,44.06999969482422],[1742402880000,94.949,94.953,94.949,94.953,16.950000762939453],[1742402940000,94.953,94.955,94.949,94.955,23.729999542236328],[1742403000000,94.954,94.955,94.954,94.955,6.78000020980835],[1742403060000,94.956,94.968,94.955,94.968,40.68000030517578],[1742403120000,94.967,94.967,94.966,94.966,13.5600004196167],[1742403180000,94.968,94.968,94.963,94.966,71.19000244140625],[1742403240000,94.965,94.968,94.965,94.968,27.1200008392334],[1742403300000,94.967,94.968,94.967,94.968,33.900001525878906],[1742403360000,94.971,94.971,94.97,94.97,23.729999542236328],[1742403420000,94.971,94.971,94.968,94.969,40.68000030517578],[1742403480000,94.973,94.973,94.969,94.969,152.5500030517578],[1742403540000,94.97,94.97,94.967,94.969,230.52000427246094],[1742403600000,94.966,94.967,94.954,94.961,416.9700012207031],[1742403660000,94.965,94.977,94.959,94.974,305.1000061035156],[1742403720000,94.979,94.984,94.977,94.983,216.9600067138672],[1742403780000,94.983,94.989,94.981,94.989,101.69999694824219],[1742403840000,94.989,94.989,94.983,94.984,115.26000213623047],[1742403900000,94.983,94.992,94.979,94.987,281.3699951171875],[1742403960000,94.987,94.993,94.987,94.992,155.94000244140625],[1742404020000,94.991,94.997,94.989,94.995,183.05999755859375],[1742404080000,94.995,95.002,94.99,95.001,444.0899963378906],[1742404140000,95.001,95.002,94.993,94.995,406.79998779296875],[1742404200000,94.995,95.005,94.994,95.004,267.80999755859375],[1742404260000,95.004,95.006,94.993,94.999,257.6400146484375],[1742404320000,94.999,95.033,94.942,94.944,169.5],[1742404380000,94.946,94.946,94.938,94.943,20.34000015258789],[1742404440000,94.947,94.949,94.943,94.946,37.290000915527344],[1742404560000,94.948,94.949,94.946,94.946,20.34000015258789],[1742404620000,94.946,94.949,94.942,94.949,50.849998474121094],[1742404680000,94.949,94.951,94.946,94.95,115.26000213623047],[1742404740000,94.95,94.95,94.949,94.95,166.11000061035156],[1742404800000,94.95,94.958,94.948,94.955,189.83999633789062],[1742404860000,94.954,94.959,94.952,94.956,105.08999633789062],[1742404920000,94.955,94.959,94.955,94.958,118.6500015258789],[1742404980000,94.958,94.962,94.956,94.962,71.19000244140625],[1742405040000,94.962,94.962,94.958,94.961,91.52999877929688],[1742405100000,94.961,94.964,94.916,94.916,76.2699966430664],[1742405160000,94.92,94.928,94.895,94.897,108.48999786376953],[1742405220000,94.896,94.916,94.893,94.916,77.97000122070312],[1742405280000,94.914,94.916,94.913,94.914,67.80000305175781],[1742405340000,94.911,94.916,94.911,94.915,27.1200008392334],[1742405400000,94.912,94.923,94.912,94.923,328.7699890136719],[1742405460000,94.922,94.952,94.918,94.943,121.68000030517578],[1742405520000,94.944,94.949,94.934,94.942,171.13999938964844],[1742405580000,94.942,94.952,94.936,94.937,654.27001953125],[1742405640000,94.937,94.971,94.933,94.949,528.8400268554688],[1742405700000,94.952,94.952,94.948,94.949,54.2400016784668],[1742405760000,94.953,94.958,94.949,94.954,128.8300018310547],[1742405820000,94.958,94.959,94.949,94.952,193.22999572753906],[1742405880000,94.954,94.959,94.947,94.951,481.3800048828125],[1742405940000,94.954,94.962,94.947,94.956,403.4100036621094],[1742406000000,94.961,94.966,94.958,94.963,284.760009765625],[1742406060000,94.964,94.984,94.957,94.98,206.7899932861328],[1742406120000,94.983,94.988,94.975,94.987,430.54998779296875],[1742406180000,94.987,94.998,94.985,94.997,406.8599853515625],[1742406240000,94.997,95,94.988,94.988,508.5899963378906],[1742406300000,94.988,94.995,94.985,94.985,291.5400085449219],[1742406360000,94.985,95.026,94.977,95.021,602.010009765625],[1742406420000,95.02,95.028,95.015,95.021,425.8800048828125],[1742406480000,95.023,95.038,95.021,95.033,253.5],[1742406540000,95.031,95.049,95.018,95.044,486.7200012207031],[1742406600000,95.046,95.048,95.008,95.015,430.260009765625],[1742406660000,95.015,95.022,95.012,95.021,271.20001220703125],[1742406720000,95.017,95.068,95.013,95.036,132.2100067138672],[1742406780000,95.037,95.065,95.037,95.065,57.630001068115234],[1742406840000,95.058,95.118,95.058,95.118,308.489990234375],[1742406900000,95.117,95.121,95.063,95.067,183.05999755859375],[1742406960000,95.066,95.066,95.008,95.02,250.86000061035156],[1742407020000,95.022,95.022,94.971,94.971,91.52999877929688],[1742407080000,94.976,95.005,94.972,94.992,125.22000122070312],[1742407140000,94.99,95.007,94.948,94.951,307.8999938964844],[1742407200000,94.943,94.99,94.894,94.971,833.2000122070312],[1742407260000,94.976,95.015,94.928,94.975,381.94000244140625],[1742407320000,94.983,95.01,94.943,95.009,378.6300048828125],[1742407380000,95.006,95.054,95.001,95.029,179.17999267578125],[1742407440000,95.014,95.043,95.005,95.033,87.87999725341797],[1742407500000,95.021,95.047,95,95.043,165.6199951171875],[1742407560000,95.043,95.074,95.016,95.056,393.7699890136719],[1742407620000,95.056,95.065,95.02,95.061,299.1400146484375],[1742407680000,95.045,95.068,95.029,95.053,260.2699890136719],[1742407740000,95.056,95.087,95.042,95.071,397.19000244140625],[1742407800000,95.069,95.078,95.049,95.077,403.9100036621094],[1742407860000,95.077,95.099,95.049,95.071,892.3400268554688],[1742407920000,95.067,95.085,95.059,95.08,650.6500244140625],[1742407980000,95.078,95.1,95.058,95.071,845.0399780273438],[1742408040000,95.069,95.075,95.045,95.047,594.8900146484375],[1742408100000,95.046,95.052,95.022,95.03,517.1500244140625],[1742408160000,95.028,95.03,95.019,95.027,496.8599853515625],[1742408220000,95.026,95.048,95.021,95.038,408.989990234375],[1742408280000,95.04,95.057,95.022,95.034,638.8400268554688],[1742408340000,95.033,95.055,95.018,95.021,513.760009765625],[1742408400000,95.025,95.053,95.018,95.043,449.5799865722656],[1742408460000,95.042,95.043,95.018,95.029,436.0400085449219],[1742408520000,95.027,95.033,95.013,95.014,432.6400146484375],[1742408580000,95.014,95.044,95.014,95.037,385.3599853515625],[1742408640000,95.037,95.056,95.016,95.034,764.0499877929688],[1742408700000,95.035,95.039,95.019,95.028,740.469970703125],[1742408760000,95.03,95.07,95.028,95.059,858.530029296875],[1742408820000,95.059,95.065,95.048,95.058,459.67999267578125],[1742408880000,95.058,95.064,95.047,95.051,500.239990234375],[1742408940000,95.046,95.052,95.021,95.03,439.5],[1742409000000,95.029,95.042,95.017,95.042,507],[1742409060000,95.041,95.044,95.014,95.036,672.6199951171875],[1742409120000,95.037,95.053,95.02,95.048,719.9400024414062],[1742409180000,95.048,95.054,95.039,95.05,574.5999755859375],[1742409240000,95.05,95.054,95.043,95.047,483.3399963378906],[1742409300000,95.047,95.05,95.03,95.036,429.260009765625],[1742409360000,95.03,95.086,95.03,95.081,398.8399963378906],[1742409420000,95.078,95.084,95.059,95.074,436.0199890136719],[1742409480000,95.059,95.066,95.038,95.061,459.7099914550781],[1742409540000,95.056,95.067,95.042,95.055,439.3999938964844],[1742409600000,95.055,95.081,95.034,95.074,550.9500122070312],[1742409660000,95.072,95.087,95.038,95.056,398.8399963378906],[1742409720000,95.055,95.078,95.024,95.026,662.5700073242188],[1742409780000,95.033,95.113,95.024,95.055,476.6400146484375],[1742409840000,95.056,95.141,95.047,95.094,468.1600036621094],[1742409900000,95.091,95.148,95.05,95.095,388.7300109863281],[1742409960000,95.094,95.125,95.039,95.045,370.1199951171875],[1742410020000,95.045,95.107,95.024,95.069,777.4099731445312],[1742410080000,95.07,95.09,95.007,95.066,652.3800048828125],[1742410140000,95.075,95.101,95.018,95.038,794.3099975585938],[1742410200000,95.039,95.101,95.03,95.058,692.9000244140625],[1742410260000,95.06,95.088,95.031,95.047,613.530029296875],[1742410320000,95.045,95.083,95.024,95.063,745.2899780273438],[1742410380000,95.053,95.08,95.011,95.041,704.75],[1742410440000,95.067,95.087,95.01,95.047,637.2100219726562],[1742410500000,95.046,95.066,95.013,95.042,561.1599731445312],[1742410560000,95.041,95.077,95.007,95.054,735.2100219726562],[1742410620000,95.055,95.094,95.037,95.071,693.0499877929688],[1742410680000,95.058,95.12,95.046,95.061,709.9299926757812],[1742410740000,95.061,95.132,95.022,95.022,456.32000732421875],[1742410800000,95.023,95.137,95.022,95.116,655.8099975585938],[1742410860000,95.11,95.136,95.087,95.089,713.22998046875],[1742410920000,95.09,95.112,95.083,95.111,628.739990234375],[1742410980000,95.109,95.13,95.101,95.112,567.8400268554688],[1742411040000,95.113,95.122,95.107,95.113,584.739990234375],[1742411100000,95.114,95.128,95.106,95.121,496.8699951171875],[1742411160000,95.121,95.16,95.111,95.146,500.20001220703125],[1742411220000,95.147,95.176,95.132,95.176,442.510009765625],[1742411280000,95.166,95.181,95.115,95.115,432.6099853515625],[1742411340000,95.116,95.16,95.109,95.159,486.7200012207031],[1742411400000,95.158,95.162,95.081,95.082,503.6199951171875],[1742411460000,95.097,95.122,95.078,95.079,439.3999938964844],[1742411520000,95.078,95.086,95.046,95.047,395.4599914550781],[1742411580000,95.046,95.058,95.045,95.05,219.6999969482422],[1742411640000,95.051,95.117,95.051,95.058,331.239990234375],[1742411700000,95.057,95.07,95.055,95.063,212.94000244140625],[1742411760000,95.064,95.142,95.064,95.077,669.239990234375],[1742411820000,95.077,95.084,95.065,95.077,605.02001953125],[1742411880000,95.077,95.169,95.074,95.116,601.6400146484375],[1742411940000,95.111,95.179,95.109,95.124,632.1599731445312],[1742412000000,95.12,95.136,95.114,95.132,547.5599975585938],[1742412060000,95.135,95.136,95.127,95.13,324.4800109863281],[1742412120000,95.132,95.137,95.113,95.118,324.4800109863281],[1742412180000,95.118,95.157,95.107,95.116,432.6400146484375],[1742412240000,95.115,95.147,95.094,95.103,557.7000122070312],[1742412300000,95.102,95.155,95.1,95.111,523.9000244140625],[1742412360000,95.112,95.113,95.089,95.092,452.9200134277344],[1742412420000,95.093,95.107,95.09,95.104,263.70001220703125],[1742412480000,95.103,95.112,95.086,95.101,385.3800048828125],[1742412540000,95.098,95.111,95.097,95.106,175.82000732421875],[1742412600000,95.111,95.15,95.059,95.059,432.7200012207031],[1742412660000,95.059,95.06,95.019,95.042,598.3099975585938],[1742412720000,95.045,95.136,95.032,95.135,381.95001220703125],[1742412780000,95.135,95.154,95.129,95.137,212.9499969482422],[1742412840000,95.138,95.14,95.125,95.129,277.1600036621094],[1742412900000,95.13,95.132,95.098,95.098,456.29998779296875],[1742412960000,95.098,95.105,95.096,95.102,287.29998779296875],[1742413020000,95.102,95.105,95.1,95.102,317.7200012207031],[1742413080000,95.102,95.103,95.097,95.1,267.0199890136719],[1742413140000,95.1,95.142,95.099,95.142,493.4800109863281],[1742413200000,95.142,95.142,95.111,95.115,432.6400146484375],[1742413260000,95.115,95.124,95.107,95.109,486.7200012207031],[1742413320000,95.112,95.159,95.112,95.121,733.4600219726562],[1742413380000,95.121,95.131,95.115,95.128,581.3699951171875],[1742413440000,95.125,95.169,95.125,95.165,736.8400268554688],[1742413500000,95.171,95.184,95.147,95.148,419.1199951171875],[1742413560000,95.148,95.169,95.148,95.16,223.0800018310547],[1742413620000,95.17,95.179,95.159,95.169,165.6199951171875],[1742413680000,95.174,95.184,95.167,95.178,446.1600036621094],[1742413740000,95.176,95.182,95.16,95.17,557.7000122070312],[1742413800000,95.169,95.206,95.156,95.167,324.4800109863281],[1742413860000,95.167,95.174,95.13,95.139,774.02001953125],[1742413920000,95.138,95.152,95.131,95.139,841.6199951171875],[1742413980000,95.141,95.154,95.129,95.145,763.8800048828125],[1742414040000,95.144,95.158,95.135,95.143,669.239990234375],[1742414100000,95.148,95.164,95.146,95.153,635.4400024414062],[1742414160000,95.151,95.17,95.151,95.153,652.3400268554688],[1742414220000,95.155,95.169,95.151,95.166,588.1199951171875],[1742414280000,95.163,95.173,95.16,95.172,419.1199951171875],[1742414340000,95.166,95.174,95.159,95.167,486.7200012207031],[1742414400000,95.166,95.191,95.162,95.171,425.9100036621094],[1742414460000,95.171,95.174,95.161,95.17,459.8800048828125],[1742414520000,95.169,95.203,95.16,95.17,777.8699951171875],[1742414580000,95.167,95.175,95.163,95.172,794.3599853515625],[1742414640000,95.17,95.18,95.164,95.17,689.5399780273438],[1742414700000,95.171,95.183,95.166,95.176,1021.280029296875],[1742414760000,95.172,95.218,95.133,95.137,1197.8699951171875],[1742414820000,95.141,95.148,95.102,95.109,395.4599914550781],[1742414880000,95.109,95.123,95.105,95.116,172.3800048828125],[1742414940000,95.112,95.127,95.11,95.116,277.1600036621094],[1742415000000,95.115,95.118,95.104,95.11,209.57000732421875],[1742415060000,95.112,95.195,95.099,95.104,212.9499969482422],[1742415120000,95.114,95.125,95.098,95.113,142.02000427246094],[1742415180000,95.112,95.127,95.1,95.117,385.5400085449219],[1742415240000,95.123,95.127,95.096,95.11,327.8900146484375],[1742415300000,95.111,95.133,95.103,95.117,209.55999755859375],[1742415360000,95.115,95.138,95.101,95.105,223.0800018310547],[1742415420000,95.107,95.126,95.1,95.101,287.32000732421875],[1742415480000,95.102,95.116,95.097,95.111,331.260009765625],[1742415540000,95.113,95.142,95.112,95.117,557.719970703125],[1742415600000,95.118,95.14,95.108,95.113,774.02001953125],[1742415660000,95.136,95.138,95.109,95.118,466.44000244140625],[1742415720000,95.122,95.127,95.111,95.116,354.8999938964844],[1742415780000,95.117,95.137,95.113,95.122,287.29998779296875],[1742415840000,95.12,95.134,95.116,95.119,483.3399963378906],[1742415900000,95.118,95.127,95.111,95.119,300.9599914550781],[1742415960000,95.121,95.131,95.112,95.123,666.0599975585938],[1742416020000,95.122,95.135,95.117,95.122,764.3400268554688],[1742416080000,95.133,95.138,95.12,95.131,831.47998046875],[1742416140000,95.136,95.139,95.119,95.129,841.6199951171875],[1742416200000,95.132,95.145,95.125,95.129,726.7000122070312],[1742416260000,95.139,95.151,95.127,95.149,892.3200073242188],[1742416320000,95.141,95.15,95.131,95.141,902.4600219726562],[1742416380000,95.14,95.146,95.126,95.13,645.8499755859375],[1742416440000,95.129,95.147,95.125,95.127,507],[1742416500000,95.135,95.147,95.111,95.127,774.02001953125],[1742416560000,95.119,95.139,95.117,95.127,679.3800048828125],[1742416620000,95.131,95.142,95.124,95.133,851.9199829101562],[1742416680000,95.141,95.142,95.122,95.128,642.2000122070312],[1742416740000,95.128,95.14,95.124,95.129,240.00999450683594],[1742416800000,95.129,95.138,95.126,95.132,388.7099914550781],[1742416860000,95.13,95.14,95.122,95.128,378.5899963378906],[1742416920000,95.126,95.145,95.126,95.138,493.489990234375],[1742416980000,95.137,95.152,95.128,95.139,229.83999633789062],[1742417040000,95.14,95.142,95.138,95.14,145.33999633789062],[1742417100000,95.142,95.143,95.137,95.141,43.939998626708984],[1742417160000,95.14,95.14,95.13,95.136,67.5999984741211],[1742417220000,95.133,95.146,95.133,95.146,33.79999923706055],[1742417280000,95.141,95.152,95.134,95.141,47.31999969482422],[1742417340000,95.14,95.149,95.133,95.134,84.5],[1742417400000,95.114,95.124,95.105,95.113,419.1300048828125],[1742417460000,95.113,95.117,95.11,95.114,341.3800048828125],[1742417520000,95.115,95.115,95.108,95.111,202.8000030517578],[1742417580000,95.11,95.121,95.041,95.07,787.5399780273438],[1742417640000,95.067,95.113,95.049,95.088,633.8099975585938],[1742417700000,95.09,95.096,95.087,95.09,327.8599853515625],[1742417760000,95.093,95.097,95.088,95.094,290.67999267578125],[1742417820000,95.095,95.097,95.088,95.093,283.9200134277344],[1742417880000,95.092,95.092,95.056,95.067,310.9599914550781],[1742417940000,95.068,95.068,94.965,94.965,206.17999267578125]]