[[1742362200000,79.802,79.804,79.801,79.803,44.15999984741211],[1742362260000,79.802,79.802,79.794,79.8,44.15999984741211],[1742362320000,79.801,79.807,79.799,79.805,92],[1742362380000,79.806,79.811,79.8,79.803,106.72000122070312],[1742362440000,79.803,79.807,79.801,79.803,69.91999816894531],[1742362500000,79.801,79.806,79.8,79.802,176.63999938964844],[1742362560000,79.802,79.81,79.8,79.802,132.47999572753906],[1742362620000,79.802,79.816,79.798,79.808,371.67999267578125],[1742362680000,79.809,79.813,79.807,79.811,242.8800048828125],[1742362740000,79.809,79.816,79.805,79.805,397.44000244140625],[1742362800000,79.807,79.815,79.803,79.81,356.9599914550781],[1742362860000,79.81,79.812,79.807,79.807,169.27999877929688],[1742362920000,79.81,79.81,79.805,79.81,69.91999816894531],[1742362980000,79.811,79.811,79.806,79.808,103.04000091552734],[1742363040000,79.808,79.811,79.805,79.808,143.52000427246094],[1742363100000,79.809,79.815,79.799,79.809,176.63999938964844],[1742363160000,79.809,79.811,79.798,79.804,154.55999755859375],[1742363220000,79.803,79.814,79.801,79.807,482.0799865722656],[1742363280000,79.804,79.809,79.8,79.8,371.67999267578125],[1742363340000,79.801,79.806,79.799,79.803,213.44000244140625],[1742363400000,79.803,79.803,79.799,79.8,110.4000015258789],[1742363460000,79.8,79.818,79.799,79.816,401.1199951171875],[1742363520000,79.817,79.831,79.814,79.825,1173.9200439453125],[1742363580000,79.829,79.832,79.821,79.828,989.9199829101562],[1742363640000,79.825,79.837,79.823,79.835,596.1599731445312],[1742363700000,79.833,79.838,79.827,79.831,644],[1742363760000,79.831,79.837,79.824,79.83,831.6799926757812],[1742363820000,79.833,79.838,79.811,79.832,739.6799926757812],[1742363880000,79.834,79.84,79.825,79.835,353.2799987792969],[1742363940000,79.834,79.836,79.825,79.828,294.3999938964844],[1742364000000,79.827,79.837,79.823,79.83,375.3599853515625],[1742364060000,79.828,79.836,79.822,79.835,397.44000244140625],[1742364120000,79.833,79.839,79.827,79.829,334.8800048828125],[1742364180000,79.832,79.834,79.826,79.831,323.8399963378906],[1742364240000,79.836,79.837,79.823,79.828,375.3599853515625],[1742364300000,79.83,79.837,79.824,79.831,658.719970703125],[1742364360000,79.832,79.836,79.827,79.832,728.6400146484375],[1742364420000,79.832,79.835,79.825,79.835,776.47998046875],[1742364480000,79.835,79.838,79.829,79.836,316.4800109863281],[1742364540000,79.834,79.836,79.825,79.833,614.5599975585938],[1742364600000,79.833,79.843,79.827,79.83,618.239990234375],[1742364660000,79.828,79.838,79.827,79.836,452.6400146484375],[1742364720000,79.834,79.839,79.83,79.837,334.8800048828125],[1742364780000,79.837,79.84,79.829,79.831,279.67999267578125],[1742364840000,79.836,79.837,79.827,79.836,426.8800048828125],[1742364900000,79.835,79.838,79.83,79.834,518.8800048828125],[1742364960000,79.836,79.838,79.83,79.834,555.6799926757812],[1742365020000,79.836,79.839,79.827,79.828,419.5199890136719],[1742365080000,79.828,79.836,79.825,79.832,533.5999755859375],[1742365140000,79.831,79.834,79.827,79.829,202.39999389648438],[1742365200000,79.829,79.848,79.829,79.845,570.4000244140625],[1742365260000,79.844,79.845,79.828,79.833,850.8400268554688],[1742365320000,79.835,79.84,79.826,79.838,504.7200012207031],[1742365380000,79.838,79.84,79.832,79.837,533.97998046875],[1742365440000,79.836,79.838,79.83,79.832,623.6099853515625],[1742365500000,79.832,79.835,79.818,79.828,762.9199829101562],[1742365560000,79.825,79.84,79.824,79.838,494.4200134277344],[1742365620000,79.84,79.845,79.824,79.827,592.47998046875],[1742365680000,79.826,79.831,79.826,79.83,316.4800109863281],[1742365740000,79.829,79.831,79.819,79.823,338.55999755859375],[1742365800000,79.823,79.834,79.822,79.828,781.0499877929688],[1742365860000,79.828,79.836,79.827,79.83,623.22998046875],[1742365920000,79.831,79.831,79.819,79.823,394.3399963378906],[1742365980000,79.823,79.831,79.816,79.826,939.0499877929688],[1742366040000,79.827,79.835,79.818,79.825,518.8800048828125],[1742366100000,79.825,79.831,79.82,79.83,379.0400085449219],[1742366160000,79.826,79.83,79.807,79.811,489.44000244140625],[1742366220000,79.811,79.829,79.809,79.829,360.6400146484375],[1742366280000,79.829,79.841,79.824,79.833,1545.5999755859375],[1742366340000,79.835,79.845,79.829,79.833,853.760009765625],[1742366400000,79.833,79.855,79.833,79.842,1401.6400146484375],[1742366460000,79.84,79.856,79.837,79.848,937.260009765625],[1742366520000,79.85,79.854,79.842,79.845,1332.0899658203125],[1742366580000,79.845,79.853,79.84,79.843,1062.719970703125],[1742366640000,79.842,79.846,79.824,79.831,689.5999755859375],[1742366700000,79.831,79.839,79.824,79.836,843.8200073242188],[1742366760000,79.834,79.846,79.827,79.841,684.47998046875],[1742366820000,79.839,79.848,79.827,79.834,415.8399963378906],[1742366880000,79.835,79.85,79.823,79.845,798.5599975585938],[1742366940000,79.846,79.853,79.826,79.833,920],[1742367000000,79.832,79.838,79.823,79.83,268.6400146484375],[1742367060000,79.832,79.837,79.827,79.832,202.39999389648438],[1742367120000,79.833,79.855,79.826,79.831,702.8800048828125],[1742367180000,79.833,79.846,79.83,79.833,493.1199951171875],[1742367240000,79.833,79.841,79.83,79.835,482.0799865722656],[1742367300000,79.837,79.84,79.831,79.834,368],[1742367360000,79.836,79.851,79.832,79.848,261.2799987792969],[1742367420000,79.843,79.873,79.843,79.865,586.6699829101562],[1742367480000,79.868,79.884,79.863,79.871,664.2000122070312],[1742367540000,79.871,79.885,79.867,79.877,1350.5400390625],[1742367600000,79.88,79.911,79.88,79.909,1047.9599609375],[1742367660000,79.908,79.937,79.908,79.923,642.0599975585938],[1742367720000,79.919,79.928,79.919,79.923,372.69000244140625],[1742367780000,79.925,79.929,79.916,79.919,446.489990234375],[1742367840000,79.922,79.924,79.917,79.92,369],[1742367900000,79.92,79.933,79.917,79.933,273.05999755859375],[1742367960000,79.933,79.934,79.923,79.923,483.3900146484375],[1742368020000,79.924,79.933,79.919,79.927,276.75],[1742368080000,79.929,79.942,79.928,79.938,191.8800048828125],[1742368140000,79.939,79.948,79.933,79.942,402.2099914550781],[1742368200000,79.944,79.975,79.942,79.967,317.3399963378906],[1742368260000,79.969,79.977,79.969,79.974,265.67999267578125],[1742368320000,79.974,80.024,79.974,80.023,228.77999877929688],[1742368380000,80.022,80.035,80.019,80.023,158.6699981689453],[1742368440000,80.021,80.027,80.01,80.017,269.3699951171875],[1742368500000,80.017,80.03,80.007,80.03,206.63999938964844],[1742368560000,80.027,80.06,80.026,80.06,195.57000732421875],[1742368620000,80.062,80.071,80.049,80.054,243.5399932861328],[1742368680000,80.053,80.067,80.051,80.062,261.989990234375],[1742368740000,80.063,80.067,80.06,80.065,118.08000183105469],[1742368800000,80.067,80.067,80.057,80.063,154.97999572753906],[1742368860000,80.065,80.08,80.063,80.076,313.6499938964844],[1742368920000,80.077,80.079,80.063,80.069,202.9499969482422],[1742368980000,80.068,80.093,80.056,80.059,313.6499938964844],[1742369040000,80.062,80.067,80.055,80.061,140.22000122070312],[1742369100000,80.062,80.063,80.057,80.06,129.14999389648438],[1742369160000,80.063,80.064,80.037,80.038,250.9199981689453],[1742369220000,80.039,80.069,80.038,80.065,265.67999267578125],[1742369280000,80.066,80.074,80.063,80.071,188.19000244140625],[1742369340000,80.071,80.083,80.07,80.081,250.9199981689453],[1742369400000,80.081,80.141,80.08,80.135,597.780029296875],[1742369460000,80.136,80.152,80.106,80.15,682.6500244140625],[1742369520000,80.151,80.207,80.151,80.205,760.1400146484375],[1742369580000,80.204,80.258,80.203,80.254,586.7100219726562],[1742369640000,80.255,80.272,80.244,80.264,527.6699829101562],[1742369700000,80.263,80.34,80.263,80.321,594.0900268554688],[1742369760000,80.321,80.365,80.304,80.347,724.989990234375],[1742369820000,80.348,80.5,80.339,80.464,1550.300048828125],[1742369880000,80.462,80.537,80.434,80.479,1043.4000244140625],[1742369940000,80.48,80.492,80.381,80.414,910.2000122070312],[1742370000000,80.415,80.494,80.392,80.392,939.7999877929688],[1742370060000,80.394,80.457,80.354,80.374,791.7999877929688],[1742370120000,80.374,80.423,80.362,80.415,666],[1742370180000,80.416,80.456,80.409,80.443,1010.0999755859375],[1742370240000,80.445,80.468,80.406,80.418,732.5999755859375],[1742370300000,80.417,80.423,80.407,80.416,717.7999877929688],[1742370360000,80.418,80.465,80.416,80.439,477.29998779296875],[1742370420000,80.438,80.467,80.416,80.466,669.7000122070312],[1742370480000,80.462,80.491,80.417,80.484,758.5],[1742370540000,80.485,80.485,80.442,80.448,466.20001220703125],[1742370600000,80.445,80.452,80.394,80.401,717.7999877929688],[1742370660000,80.417,80.436,80.406,80.413,643.7999877929688],[1742370720000,80.412,80.412,80.301,80.338,802.9000244140625],[1742370780000,80.339,80.343,80.298,80.324,751.0999755859375],[1742370840000,80.326,80.343,80.305,80.329,469.8999938964844],[1742370900000,80.334,80.336,80.277,80.295,525.4000244140625],[1742370960000,80.293,80.301,80.292,80.3,314.5],[1742371020000,80.303,80.307,80.278,80.3,606.7999877929688],[1742371080000,80.298,80.318,80.277,80.288,802.9000244140625],[1742371140000,80.289,80.309,80.23,80.237,828.7999877929688],[1742371200000,80.233,80.238,80.191,80.227,953.3499755859375],[1742371260000,80.227,80.255,80.226,80.237,550.239990234375],[1742371320000,80.237,80.255,80.223,80.25,350.54998779296875],[1742371380000,80.249,80.252,80.233,80.242,431.7300109863281],[1742371440000,80.242,80.252,80.237,80.252,450.17999267578125],[1742371500000,80.251,80.273,80.228,80.23,369],[1742371560000,80.228,80.245,80.225,80.226,309.9599914550781],[1742371620000,80.229,80.23,80.208,80.208,354.239990234375],[1742371680000,80.209,80.224,80.204,80.211,501.8399963378906],[1742371740000,80.204,80.217,80.202,80.206,398.5199890136719],[1742371800000,80.204,80.211,80.183,80.187,505.5299987792969],[1742371860000,80.189,80.197,80.184,80.187,376.3800048828125],[1742371920000,80.187,80.191,80.183,80.186,428.0400085449219],[1742371980000,80.185,80.196,80.184,80.195,391.1499938964844],[1742372040000,80.195,80.198,80.152,80.152,376.3800048828125],[1742372100000,80.154,80.165,80.139,80.153,369.260009765625],[1742372160000,80.151,80.153,80.124,80.135,203.1999969482422],[1742372220000,80.136,80.142,80.13,80.139,170.08999633789062],[1742372280000,80.138,80.144,80.133,80.137,202.9499969482422],[1742372340000,80.138,80.141,80.131,80.135,191.8800048828125],[1742372400000,80.132,80.139,80.129,80.134,354.30999755859375],[1742372460000,80.133,80.136,80.131,80.132,173.42999267578125],[1742372520000,80.135,80.145,80.132,80.137,236.1999969482422],[1742372580000,80.137,80.149,80.131,80.135,269.3699951171875],[1742372640000,80.135,80.141,80.12,80.135,413.2799987792969],[1742372700000,80.135,80.137,80.121,80.132,273.05999755859375],[1742372760000,80.134,80.139,80.129,80.135,284.1300048828125],[1742372820000,80.13,80.137,80.13,80.136,202.9499969482422],[1742372880000,80.132,80.172,80.132,80.16,173.42999267578125],[1742372940000,80.161,80.163,80.155,80.158,199.25999450683594],[1742373000000,80.159,80.175,80.159,80.164,210.3300018310547],[1742373060000,80.163,80.174,80.16,80.162,225.08999633789062],[1742373120000,80.165,80.209,80.162,80.202,225.08999633789062],[1742373180000,80.204,80.217,80.199,80.216,328.4100036621094],[1742373240000,80.217,80.229,80.212,80.229,250.9199981689453],[1742373300000,80.228,80.248,80.222,80.234,276.75],[1742373360000,80.231,80.241,80.219,80.238,195.57000732421875],[1742373420000,80.237,80.248,80.231,80.245,177.1199951171875],[1742373480000,80.247,80.264,80.245,80.246,210.3300018310547],[1742373540000,80.25,80.263,80.245,80.258,217.7100067138672],[1742373600000,80.259,80.303,80.252,80.294,313.6499938964844],[1742373660000,80.295,80.301,80.285,80.285,372.69000244140625],[1742373720000,80.287,80.299,80.285,80.287,261.989990234375],[1742373780000,80.288,80.288,80.269,80.283,361.6199951171875],[1742373840000,80.284,80.302,80.284,80.287,284.1300048828125],[1742373900000,80.285,80.292,80.284,80.29,166.0500030517578],[1742373960000,80.291,80.291,80.28,80.286,154.97999572753906],[1742374020000,80.284,80.347,80.284,80.337,431.7300109863281],[1742374080000,80.336,80.341,80.308,80.338,468.6300048828125],[1742374140000,80.338,80.343,80.333,80.341,280.44000244140625],[1742374200000,80.345,80.375,80.333,80.372,217.7100067138672],[1742374260000,80.372,80.372,80.348,80.358,225.08999633789062],[1742374320000,80.358,80.364,80.356,80.358,261.989990234375],[1742374380000,80.358,80.371,80.358,80.368,195.57000732421875],[1742374440000,80.365,80.366,80.354,80.357,243.5399932861328],[1742374500000,80.357,80.361,80.315,80.328,243.5399932861328],[1742374560000,80.325,80.348,80.325,80.347,110.69999694824219],[1742374620000,80.346,80.367,80.346,80.364,284.1300048828125],[1742374680000,80.364,80.371,80.363,80.368,287.82000732421875],[1742374740000,80.365,80.383,80.363,80.376,413.2799987792969],[1742374800000,80.376,80.389,80.376,80.389,313.6499938964844],[1742374860000,80.395,80.397,80.375,80.377,317.3399963378906],[1742374920000,80.378,80.397,80.368,80.385,298.8900146484375],[1742374980000,80.383,80.391,80.381,80.387,321.0299987792969],[1742375040000,80.386,80.388,80.365,80.385,243.5399932861328],[1742375100000,80.386,80.386,80.375,80.378,258.29998779296875],[1742375160000,80.378,80.382,80.374,80.377,236.16000366210938],[1742375220000,80.378,80.384,80.369,80.376,254.61000061035156],[1742375280000,80.377,80.378,80.371,80.374,276.75],[1742375340000,80.373,80.379,80.373,80.377,143.91000366210938],[1742375400000,80.377,80.378,80.375,80.376,62.72999954223633],[1742375460000,80.378,80.383,80.367,80.37,243.5399932861328],[1742375520000,80.369,80.375,80.366,80.366,273.05999755859375],[1742375580000,80.365,80.379,80.365,80.379,273.05999755859375],[1742375640000,80.379,80.38,80.359,80.364,357.92999267578125],[1742375700000,80.365,80.378,80.36,80.368,476.010009765625],[1742375760000,80.369,80.369,80.361,80.364,188.19000244140625],[1742375820000,80.364,80.378,80.363,80.373,295.20001220703125],[1742375880000,80.372,80.373,80.358,80.363,346.92999267578125],[1742375940000,80.366,80.368,80.358,80.359,329.2699890136719],[1742376000000,80.36,80.365,80.359,80.364,236.8000030517578],[1742376060000,80.361,80.372,80.36,80.366,302.6000061035156],[1742376120000,80.366,80.369,80.361,80.367,206.63999938964844],[1742376180000,80.367,80.367,80.304,80.308,276.75],[1742376240000,80.306,80.308,80.291,80.294,199.25999450683594],[1742376300000,80.293,80.295,80.279,80.281,232.47000122070312],[1742376360000,80.282,80.29,80.277,80.279,276.75],[1742376420000,80.278,80.278,80.247,80.249,535.0499877929688],[1742376480000,80.249,80.256,80.18,80.183,992.6099853515625],[1742376540000,80.181,80.188,80.143,80.152,324.7200012207031],[1742376600000,80.152,80.152,80.134,80.143,328.4100036621094],[1742376660000,80.143,80.156,80.142,80.156,284.1300048828125],[1742376720000,80.157,80.162,80.151,80.154,354.239990234375],[1742376780000,80.154,80.188,80.152,80.186,339.4800109863281],[1742376840000,80.185,80.188,80.176,80.187,147.60000610351562],[1742376900000,80.184,80.184,80.172,80.179,214.02000427246094],[1742376960000,80.173,80.186,80.173,80.181,269.3699951171875],[1742377020000,80.184,80.186,80.143,80.15,273.05999755859375],[1742377080000,80.15,80.15,80.125,80.13,225.08999633789062],[1742377140000,80.129,80.145,80.129,80.145,140.22000122070312],[1742377200000,80.144,80.145,80.136,80.144,118.08000183105469],[1742377260000,80.145,80.152,80.136,80.141,206.63999938964844],[1742377320000,80.14,80.15,80.14,80.147,206.63999938964844],[1742377380000,80.146,80.147,80.141,80.143,158.6699981689453],[1742377440000,80.142,80.168,80.14,80.142,328.4100036621094],[1742377500000,80.143,80.144,80.127,80.132,184.5],[1742377560000,80.134,80.136,80.128,80.134,140.22000122070312],[1742377620000,80.132,80.14,80.129,80.13,166.0500030517578],[1742377680000,80.131,80.14,80.125,80.14,210.3300018310547],[1742377740000,80.14,80.146,80.083,80.084,188.19000244140625],[1742377800000,80.085,80.095,80.082,80.093,191.8800048828125],[1742377860000,80.092,80.093,80.072,80.075,269.3699951171875],[1742377920000,80.076,80.086,80.072,80.073,206.63999938964844],[1742377980000,80.075,80.079,80.069,80.071,372.69000244140625],[1742378040000,80.071,80.077,80.07,80.072,291.510009765625],[1742378100000,80.073,80.091,80.07,80.091,365.30999755859375],[1742378160000,80.089,80.094,80.082,80.088,261.989990234375],[1742378220000,80.088,80.138,80.082,80.132,583.02001953125],[1742378280000,80.128,80.145,80.126,80.138,708.47998046875],[1742378340000,80.138,80.154,80.133,80.147,512.9099731445312],[1742378400000,80.146,80.195,80.141,80.144,675.27001953125],[1742378460000,80.147,80.156,80.142,80.149,232.47000122070312],[1742378520000,80.147,80.168,80.142,80.161,247.22999572753906],[1742378580000,80.163,80.165,80.13,80.136,276.75],[1742378640000,80.135,80.138,80.109,80.111,210.3300018310547],[1742378700000,80.112,80.115,80.109,80.112,173.42999267578125],[1742378760000,80.113,80.119,80.108,80.119,343.1700134277344],[1742378820000,80.118,80.124,80.114,80.119,225.08999633789062],[1742378880000,80.118,80.122,80.114,80.119,232.47000122070312],[1742378940000,80.119,80.124,80.108,80.113,206.64999389648438],[1742379000000,80.113,80.115,80.097,80.114,273.32000732421875],[1742379060000,80.113,80.116,80.11,80.114,199.25999450683594],[1742379120000,80.112,80.117,80.109,80.109,262.1000061035156],[1742379180000,80.111,80.113,80.107,80.109,154.97999572753906],[1742379240000,80.109,80.115,80.109,80.112,335.7900085449219],[1742379300000,80.112,80.119,80.11,80.117,191.8800048828125],[1742379360000,80.118,80.123,80.113,80.113,184.6300048828125],[1742379420000,80.114,80.117,80.112,80.114,92.25],[1742379480000,80.114,80.117,80.11,80.117,273.05999755859375],[1742379540000,80.114,80.114,80.109,80.114,143.91000366210938],[1742379600000,80.114,80.114,80.107,80.108,99.62999725341797],[1742379660000,80.109,80.119,80.104,80.108,250.9199981689453],[1742379720000,80.108,80.109,80.104,80.109,132.83999633789062],[1742379780000,80.11,80.112,80.106,80.108,225.08999633789062],[1742379840000,80.108,80.112,80.106,80.109,180.80999755859375],[1742379900000,80.107,80.118,80.107,80.114,339.4800109863281],[1742379960000,80.136,80.155,80.133,80.143,243.5399932861328],[1742380020000,80.142,80.143,80.138,80.138,129.14999389648438],[1742380080000,80.14,80.144,80.138,80.143,107.01000213623047],[1742380140000,80.141,80.145,80.137,80.141,125.45999908447266],[1742380200000,80.138,80.153,80.137,80.148,154.97999572753906],[1742380260000,80.146,80.148,80.139,80.139,206.63999938964844],[1742380320000,80.142,80.166,80.139,80.142,217.77999877929688],[1742380380000,80.145,80.154,80.142,80.143,147.60000610351562],[1742380440000,80.144,80.156,80.141,80.154,169.74000549316406],[1742380500000,80.155,80.157,80.153,80.156,151.44000244140625],[1742380560000,80.156,80.157,80.153,80.154,62.900001525878906],[1742380620000,80.156,80.161,80.154,80.158,140.60000610351562],[1742380680000,80.155,80.16,80.154,80.155,177.60000610351562],[1742380740000,80.157,80.164,80.156,80.159,166.5],[1742380800000,80.158,80.17,80.158,80.17,99.9000015258789],[1742380860000,80.169,80.18,80.167,80.18,111],[1742380920000,80.181,80.182,80.177,80.178,155.39999389648438],[1742380980000,80.177,80.181,80.177,80.18,133.1999969482422],[1742381040000,80.176,80.195,80.168,80.173,321.8999938964844],[1742381100000,80.175,80.192,80.164,80.189,295.8999938964844],[1742381160000,80.188,80.192,80.178,80.183,122.0999984741211],[1742381220000,80.183,80.197,80.173,80.175,151.52999877929688],[1742381280000,80.177,80.178,80.162,80.163,103.4000015258789],[1742381340000,80.163,80.171,80.139,80.147,199.25999450683594],[1742381400000,80.147,80.15,80.139,80.147,225.08999633789062],[1742381460000,80.148,80.154,80.133,80.135,158.6699981689453],[1742381520000,80.136,80.138,80.131,80.134,84.87000274658203],[1742381580000,80.137,80.139,80.127,80.13,129.14999389648438],[1742381640000,80.131,80.133,80.127,80.13,81.18000030517578],[1742381700000,80.129,80.131,80.127,80.13,121.7699966430664],[1742381760000,80.132,80.132,80.086,80.106,225.08999633789062],[1742381820000,80.105,80.132,80.104,80.124,154.97999572753906],[1742381880000,80.123,80.127,80.122,80.124,107.01000213623047],[1742381940000,80.124,80.125,80.12,80.121,129.14999389648438],[1742382000000,80.123,80.124,80.12,80.123,99.62999725341797],[1742382060000,80.125,80.125,80.119,80.121,107.01000213623047],[1742382120000,80.12,80.123,80.115,80.119,136.52999877929688],[1742382180000,80.116,80.119,80.11,80.115,114.38999938964844],[1742382240000,80.114,80.12,80.114,80.12,88.55999755859375],[1742382300000,80.116,80.117,80.111,80.113,59.040000915527344],[1742382360000,80.116,80.118,80.111,80.117,122.08999633789062],[1742382420000,80.116,80.118,80.094,80.094,196.10000610351562],[1742382480000,80.093,80.096,80.074,80.086,180.99000549316406],[1742382540000,80.085,80.09,80.076,80.077,118.2300033569336],[1742382600000,80.079,80.087,80.078,80.084,84.91999816894531],[1742382660000,80.084,80.089,80.08,80.087,188.19000244140625],[1742382720000,80.087,80.087,80.083,80.086,125.45999908447266],[1742382780000,80.084,80.092,80.081,80.088,195.57000732421875],[1742382840000,80.089,80.094,80.082,80.092,210.3300018310547],[1742382900000,80.094,80.096,80.086,80.094,129.14999389648438],[1742382960000,80.094,80.094,80.041,80.058,298.8900146484375],[1742383020000,80.055,80.06,80.047,80.06,243.5399932861328],[1742383080000,80.058,80.063,80.052,80.056,206.63999938964844],[1742383140000,80.055,80.058,80.043,80.043,195.57000732421875],[1742383200000,80.057,80.06,80.054,80.058,358.1300048828125],[1742383260000,80.059,80.067,80.059,80.065,158.72000122070312],[1742383320000,80.065,80.068,80.061,80.068,148],[1742383380000,80.069,80.069,80.049,80.049,195.5800018310547],[1742383440000,80.054,80.061,80.054,80.057,121.7699966430664],[1742383500000,80.054,80.054,80.033,80.039,284.1300048828125],[1742383560000,80.038,80.049,80.034,80.037,295.20001220703125],[1742383620000,80.039,80.043,80.032,80.04,125.45999908447266],[1742383680000,80.041,80.046,80.033,80.041,199.25999450683594],[1742383740000,80.039,80.047,80.029,80.033,210.3300018310547],[1742383800000,80.033,80.035,80.027,80.035,158.6699981689453],[1742383860000,80.035,80.038,80.03,80.033,132.83999633789062],[1742383920000,80.034,80.035,80.028,80.03,140.22000122070312],[1742383980000,80.028,80.031,80.025,80.028,118.08000183105469],[1742384040000,80.024,80.024,79.978,79.983,199.25999450683594],[1742384100000,79.984,79.989,79.969,79.989,206.63999938964844],[1742384160000,79.986,79.99,79.981,79.983,177.1199951171875],[1742384220000,79.984,79.986,79.943,79.946,173.42999267578125],[1742384280000,79.948,79.951,79.933,79.935,110.69999694824219],[1742384340000,79.934,79.936,79.922,79.925,221.39999389648438],[1742384400000,79.923,79.935,79.922,79.933,195.57000732421875],[1742384460000,79.934,79.938,79.923,79.923,95.94000244140625],[1742384520000,79.923,79.929,79.921,79.925,147.60000610351562],[1742384580000,79.925,79.95,79.922,79.95,121.7699966430664],[1742384640000,79.969,79.987,79.957,79.959,302.5799865722656],[1742384700000,79.959,79.963,79.954,79.96,129.14999389648438],[1742384760000,79.962,79.963,79.958,79.96,125.45999908447266],[1742384820000,79.959,79.963,79.957,79.96,70.11000061035156],[1742384880000,79.959,79.964,79.959,79.964,51.65999984741211],[1742384940000,79.962,79.965,79.961,79.963,59.040000915527344],[1742385000000,79.963,79.967,79.958,79.959,110.69999694824219],[1742385060000,79.961,79.961,79.951,79.957,132.83999633789062],[1742385120000,79.955,79.959,79.951,79.955,110.69999694824219],[1742385180000,79.953,79.956,79.952,79.955,92.25],[1742385240000,79.955,79.963,79.953,79.961,92.25],[1742385300000,79.962,79.978,79.959,79.978,114.38999938964844],[1742385360000,79.977,79.995,79.955,79.982,464.94000244140625],[1742385420000,79.982,80,79.975,79.987,405.8999938964844],[1742385480000,79.99,79.995,79.985,79.988,295.20001220703125],[1742385540000,79.988,79.992,79.987,79.987,147.60000610351562],[1742385600000,79.99,80.015,79.987,80.014,202.9499969482422],[1742385660000,80.014,80.036,80.011,80.022,228.77999877929688],[1742385720000,80.023,80.025,80.02,80.025,169.74000549316406],[1742385780000,80.022,80.042,80.021,80.031,214.02000427246094],[1742385840000,80.029,80.03,80.017,80.021,169.74000549316406],[1742385900000,80.021,80.037,80.01,80.029,232.47000122070312],[1742385960000,80.029,80.031,80.019,80.024,158.6699981689453],[1742386020000,80.025,80.035,80.024,80.035,162.36000061035156],[1742386080000,80.034,80.045,80.034,80.04,169.74000549316406],[1742386140000,80.042,80.061,80.04,80.055,195.57000732421875],[1742386200000,80.055,80.068,80.034,80.035,140.22000122070312],[1742386260000,80.037,80.037,80.025,80.031,154.97999572753906],[1742386320000,80.032,80.032,80.011,80.011,250.9199981689453],[1742386380000,80.012,80.029,80.011,80.025,158.6699981689453],[1742386440000,80.029,80.032,80.025,80.028,110.69999694824219],[1742386500000,80.028,80.071,80.026,80.06,166.0500030517578],[1742386560000,80.053,80.053,80.025,80.03,162.36000061035156],[1742386620000,80.03,80.031,80.024,80.027,103.31999969482422],[1742386680000,80.029,80.045,80.026,80.041,132.83999633789062],[1742386740000,80.039,80.043,80.036,80.036,132.83999633789062],[1742386800000,80.033,80.042,80.033,80.039,121.7699966430664],[1742386860000,80.041,80.05,80.036,80.041,140.22000122070312],[1742386920000,80.041,80.047,80.041,80.047,88.55999755859375],[1742386980000,80.045,80.048,80.032,80.034,103.31999969482422],[1742387040000,80.035,80.037,80.026,80.032,136.52999877929688],[1742387100000,80.044,80.044,80.027,80.034,162.36000061035156],[1742387160000,80.034,80.036,80.014,80.021,313.6499938964844],[1742387220000,80.021,80.023,79.988,79.989,261.989990234375],[1742387280000,79.988,80.008,79.988,80.003,295.20001220703125],[1742387340000,80.012,80.014,80,80.004,195.57000732421875],[1742387400000,80.003,80.008,79.991,79.991,202.9499969482422],[1742387460000,79.992,79.994,79.985,79.994,136.52999877929688],[1742387520000,79.994,80.01,79.993,80.009,225.08999633789062],[1742387580000,80.008,80.036,80.008,80.03,225.08999633789062],[1742387640000,80.032,80.047,80.026,80.029,180.80999755859375],[1742387700000,80.029,80.034,80.025,80.027,188.19000244140625],[1742387760000,80.029,80.041,80.028,80.04,147.60000610351562],[1742387820000,80.042,80.059,80.034,80.046,210.3300018310547],[1742387880000,80.046,80.047,80.039,80.044,136.52999877929688],[1742387940000,80.044,80.056,80.044,80.051,81.18000030517578],[1742388000000,80.049,80.051,80.038,80.041,154.97999572753906],[1742388060000,80.038,80.045,80.026,80.026,154.97999572753906],[1742388120000,80.025,80.025,80.007,80.018,136.52999877929688],[1742388180000,80.017,80.031,80.017,80.03,118.08000183105469],[1742388240000,80.029,80.032,80.025,80.025,70.11000061035156],[1742388300000,80.027,80.029,80.025,80.025,103.31999969482422],[1742388360000,80.022,80.031,80.021,80.022,151.2899932861328],[1742388420000,80.021,80.028,80.021,80.026,191.8800048828125],[1742388480000,80.025,80.025,80.007,80.012,121.7699966430664],[1742388540000,80.01,80.014,80.004,80.013,154.97999572753906],[1742388600000,80.009,80.009,79.995,79.997,162.36000061035156],[1742388660000,79.994,79.994,79.972,79.982,295.20001220703125],[1742388720000,79.981,79.991,79.978,79.991,166.0500030517578],[1742388780000,79.987,80,79.986,79.998,143.91000366210938],[1742388840000,79.997,80.001,79.996,79.998,77.48999786376953],[1742388900000,79.998,80.002,79.986,79.995,402.2099914550781],[1742388960000,79.994,80.017,79.982,80.014,265.67999267578125],[1742389020000,80.015,80.028,80.009,80.026,302.5799865722656],[1742389080000,80.028,80.05,80.026,80.033,313.6499938964844],[1742389140000,80.034,80.042,80.032,80.036,202.9499969482422],[1742389200000,80.03,80.036,80.017,80.021,217.7100067138672],[1742389260000,80.021,80.021,79.977,79.978,324.7200012207031],[1742389320000,79.979,79.99,79.976,79.988,140.22000122070312],[1742389380000,79.985,79.992,79.985,79.988,188.19000244140625],[1742389440000,79.987,79.99,79.973,79.975,107.01000213623047],[1742389500000,79.975,79.985,79.972,79.979,158.6699981689453],[1742389560000,79.978,79.984,79.974,79.982,162.36000061035156],[1742389620000,79.981,79.984,79.98,79.983,195.57000732421875],[1742389680000,79.982,79.983,79.958,79.97,177.1199951171875],[1742389740000,79.972,79.975,79.969,79.974,140.3000030517578],[1742389800000,79.976,79.976,79.964,79.97,143.91000366210938],[1742389860000,79.972,79.976,79.967,79.971,169.74000549316406],[1742389920000,79.973,79.975,79.969,79.972,99.62999725341797],[1742389980000,79.973,79.977,79.971,79.975,140.22000122070312],[1742390040000,79.978,79.992,79.975,79.991,136.5399932861328],[1742390100000,79.99,79.993,79.987,79.987,121.7699966430664],[1742390160000,79.987,79.991,79.98,79.98,195.57000732421875],[1742390220000,79.981,80.013,79.979,80.013,184.5],[1742390280000,80.013,80.015,80.007,80.012,177.1199951171875],[1742390340000,80.01,80.023,80.01,80.023,177.1199951171875],[1742390400000,80.025,80.032,80.021,80.025,199.3800048828125],[1742390460000,80.027,80.033,80.024,80.03,255.3000030517578],[1742390520000,80.029,80.057,80.028,80.053,259],[1742390580000,80.055,80.058,80.026,80.041,296],[1742390640000,80.041,80.075,80.038,80.067,266.3999938964844],[1742390700000,80.068,80.07,80.049,80.051,196.0500030517578],[1742390760000,80.048,80.051,80.039,80.04,258.5400085449219],[1742390820000,80.043,80.076,80.04,80.076,191.8800048828125],[1742390880000,80.078,80.086,80.071,80.076,188.47000122070312],[1742390940000,80.072,80.082,80.068,80.074,299.70001220703125],[1742391000000,80.073,80.083,80.07,80.081,203.41000366210938],[1742391060000,80.079,80.08,80.072,80.076,228.97999572753906],[1742391120000,80.075,80.104,80.072,80.104,143.91000366210938],[1742391180000,80.103,80.122,80.102,80.114,321.0299987792969],[1742391240000,80.114,80.14,80.105,80.136,380.07000732421875],[1742391300000,80.135,80.14,80.112,80.129,199.25999450683594],[1742391360000,80.128,80.137,80.123,80.126,158.6699981689453],[1742391420000,80.125,80.136,80.125,80.129,99.62999725341797],[1742391480000,80.131,80.148,80.128,80.145,177.22999572753906],[1742391540000,80.145,80.168,80.143,80.148,288.4800109863281],[1742391600000,80.147,80.155,80.146,80.151,251.10000610351562],[1742391660000,80.15,80.157,80.146,80.155,250.9199981689453],[1742391720000,80.155,80.171,80.147,80.167,291.510009765625],[1742391780000,80.166,80.168,80.124,80.128,228.77999877929688],[1742391840000,80.126,80.127,80.077,80.079,284.1300048828125],[1742391900000,80.077,80.081,80.062,80.081,225.08999633789062],[1742391960000,80.079,80.087,80.068,80.085,310.2200012207031],[1742392020000,80.086,80.091,80.077,80.082,243.5399932861328],[1742392080000,80.081,80.088,80.078,80.079,310.1000061035156],[1742392140000,80.08,80.083,80.053,80.062,373.1199951171875],[1742392200000,80.061,80.065,80.056,80.062,280.75],[1742392260000,80.063,80.074,80.059,80.07,255.27000427246094],[1742392320000,80.069,80.089,80.066,80.084,214.60000610351562],[1742392380000,80.086,80.09,80.078,80.089,185],[1742392440000,80.09,80.127,80.082,80.116,251.60000610351562],[1742392500000,80.116,80.161,80.116,80.161,407],[1742392560000,80.161,80.21,80.158,80.172,384.79998779296875],[1742392620000,80.174,80.183,80.172,80.18,233.02999877929688],[1742392680000,80.175,80.178,80.166,80.17,222],[1742392740000,80.17,80.179,80.166,80.166,151.6999969482422],[1742392800000,80.164,80.182,80.16,80.162,244.1999969482422],[1742392860000,80.161,80.167,80.156,80.166,125.80000305175781],[1742392920000,80.166,80.172,80.165,80.17,136.8699951171875],[1742392980000,80.168,80.169,80.165,80.165,40.59000015258789],[1742393040000,80.162,80.166,80.156,80.158,114.38999938964844],[1742393100000,80.159,80.161,80.154,80.161,114.38999938964844],[1742393160000,80.162,80.168,80.16,80.165,99.66999816894531],[1742393220000,80.167,80.167,80.162,80.166,77.5199966430664],[1742393280000,80.166,80.171,80.163,80.168,110.97000122070312],[1742393340000,80.168,80.17,80.162,80.162,118.4000015258789],[1742393400000,80.163,80.164,80.15,80.156,184.6699981689453],[1742393460000,80.157,80.159,80.152,80.155,92.33999633789062],[1742393520000,80.156,80.16,80.136,80.137,155.3800048828125],[1742393580000,80.139,80.141,80.124,80.125,118.4000015258789],[1742393640000,80.123,80.126,80.089,80.09,262.5899963378906],[1742393700000,80.088,80.109,80.085,80.103,265.70001220703125],[1742393760000,80.104,80.107,80.085,80.088,243.5399932861328],[1742393820000,80.088,80.093,80.081,80.084,265.67999267578125],[1742393880000,80.084,80.086,80.078,80.08,210.3300018310547],[1742393940000,80.079,80.081,80.053,80.066,431.7300109863281],[1742394000000,80.066,80.068,80.025,80.029,402.2300109863281],[1742394060000,80.027,80.054,80.019,80.045,358.8999938964844],[1742394120000,80.044,80.054,80.042,80.053,88.69999694824219],[1742394180000,80.054,80.072,80.05,80.072,107.12999725341797],[1742394240000,80.074,80.094,80.071,80.086,206.9199981689453],[1742394300000,80.087,80.097,80.086,80.096,143.94000244140625],[1742394360000,80.094,80.098,80.093,80.095,114.38999938964844],[1742394420000,80.094,80.097,80.093,80.095,84.87000274658203],[1742394480000,80.094,80.113,80.093,80.111,195.57000732421875],[1742394540000,80.109,80.144,80.107,80.136,236.16000366210938],[1742394600000,80.136,80.143,80.133,80.14,269.3699951171875],[1742394660000,80.138,80.147,80.109,80.119,228.77999877929688],[1742394720000,80.119,80.131,80.115,80.127,151.2899932861328],[1742394780000,80.127,80.134,80.116,80.116,217.7100067138672],[1742394840000,80.118,80.119,80.097,80.1,166.2100067138672],[1742394900000,80.101,80.113,80.095,80.113,217.97000122070312],[1742394960000,80.112,80.112,80.087,80.091,118.18000030517578],[1742395020000,80.092,80.105,80.091,80.1,136.8699951171875],[1742395080000,80.102,80.103,80.072,80.073,162.75],[1742395140000,80.077,80.079,80.045,80.047,155.39999389648438],[1742395200000,80.044,80.069,80.042,80.068,129.5],[1742395260000,80.069,80.074,80.066,80.068,125.80000305175781],[1742395320000,80.068,80.071,80.061,80.061,218.3000030517578],[1742395380000,80.064,80.064,80.049,80.053,192.3800048828125],[1742395440000,80.052,80.06,80.04,80.042,166.2899932861328],[1742395500000,80.041,80.068,80.04,80.066,110.95999908447266],[1742395560000,80.066,80.068,80.048,80.051,99.9000015258789],[1742395620000,80.048,80.058,80.037,80.054,162.8000030517578],[1742395680000,80.057,80.064,80.037,80.052,266.3999938964844],[1742395740000,80.052,80.054,80.046,80.05,177.60000610351562],[1742395800000,80.051,80.054,80.046,80.048,136.89999389648438],[1742395860000,80.047,80.059,80.041,80.057,125.80000305175781],[1742395920000,80.057,80.08,80.048,80.078,333],[1742395980000,80.076,80.079,80.065,80.067,266.3999938964844],[1742396040000,80.066,80.074,80.065,80.071,207.1999969482422],[1742396100000,80.071,80.077,80.067,80.077,266.3999938964844],[1742396160000,80.075,80.077,80.073,80.077,159.10000610351562],[1742396220000,80.076,80.085,80.071,80.08,207.1999969482422],[1742396280000,80.076,80.079,80.072,80.079,166.5],[1742396340000,80.077,80.085,80.074,80.083,222],[1742396400000,80.08,80.082,80.076,80.079,114.69999694824219],[1742396460000,80.079,80.086,80.076,80.082,107.30000305175781],[1742396520000,80.081,80.082,80.066,80.081,140.60000610351562],[1742396580000,80.08,80.083,80.079,80.082,92.5],[1742396640000,80.081,80.085,80.079,80.081,103.5999984741211],[1742396700000,80.078,80.085,80.065,80.068,170.1999969482422],[1742396760000,80.067,80.071,80.063,80.063,140.60000610351562],[1742396820000,80.061,80.076,80.061,80.066,118.4000015258789],[1742396880000,80.068,80.071,80.061,80.062,218.3000030517578],[1742396940000,80.064,80.068,80.047,80.049,170.1999969482422],[1742397000000,80.048,80.05,80.037,80.041,155.39999389648438],[1742397060000,80.039,80.045,80.037,80.044,140.60000610351562],[1742397120000,80.047,80.049,80.034,80.039,236.8000030517578],[1742397180000,80.037,80.04,80.034,80.04,229.39999389648438],[1742397240000,80.042,80.049,80.04,80.049,155.39999389648438],[1742397300000,80.046,80.067,80.042,80.065,192.39999389648438],[1742397360000,80.066,80.072,80.064,80.069,177.60000610351562],[1742397420000,80.072,80.074,80.063,80.068,207.1999969482422],[1742397480000,80.07,80.08,80.066,80.077,188.6999969482422],[1742397540000,80.078,80.08,80.071,80.072,151.6999969482422],[1742397600000,80.071,80.077,80.069,80.069,129.5],[1742397660000,80.07,80.07,80.061,80.063,66.5999984741211],[1742397720000,80.064,80.066,80.04,80.051,118.4000015258789],[1742397780000,80.051,80.056,80.043,80.051,177.60000610351562],[1742397840000,80.052,80.056,80.041,80.044,74],[1742397900000,80.043,80.048,80.041,80.048,99.9000015258789],[1742397960000,80.046,80.046,80.032,80.033,107.30000305175781],[1742398020000,80.035,80.038,80.03,80.034,107.30000305175781],[1742398080000,80.036,80.037,80.031,80.035,122.0999984741211],[1742398140000,80.034,80.035,80.014,80.018,129.5],[1742398200000,80.015,80.032,79.998,80.008,244.1999969482422],[1742398260000,80.01,80.013,79.982,79.988,181.3000030517578],[1742398320000,79.987,79.996,79.979,79.995,162.8000030517578],[1742398380000,79.993,79.997,79.987,79.991,133.1999969482422],[1742398440000,79.987,80.003,79.981,79.986,321.8999938964844],[1742398500000,79.988,79.991,79.971,79.973,251.60000610351562],[1742398560000,79.974,79.975,79.971,79.972,129.5],[1742398620000,79.972,79.982,79.966,79.975,222],[1742398680000,79.975,79.995,79.962,79.962,444],[1742398740000,79.969,79.987,79.969,79.976,384.79998779296875],[1742398800000,79.975,79.993,79.974,79.991,210.89999389648438],[1742398860000,79.991,79.996,79.975,79.983,277.5],[1742398920000,79.984,79.991,79.981,79.99,125.80000305175781],[1742398980000,79.99,79.992,79.986,79.989,159.10000610351562],[1742399040000,79.989,79.991,79.978,79.981,125.80000305175781],[1742399100000,79.98,79.989,79.98,79.983,92.5],[1742399160000,79.981,79.987,79.978,79.981,81.4000015258789],[1742399220000,79.98,79.992,79.978,79.982,159.10000610351562],[1742399280000,79.982,79.986,79.978,79.981,99.9000015258789],[1742399340000,79.978,79.985,79.977,79.98,136.89999389648438],[1742399400000,79.981,79.984,79.97,79.97,133.1999969482422],[1742399460000,79.969,79.979,79.969,79.973,107.30000305175781],[1742399520000,79.972,79.974,79.949,79.952,233.10000610351562],[1742399580000,79.95,79.952,79.933,79.95,273.79998779296875],[1742399640000,79.95,79.958,79.948,79.955,129.5],[1742399700000,79.954,79.97,79.954,79.967,122.0999984741211],[1742399760000,79.968,79.98,79.967,79.979,196.10000610351562],[1742399820000,79.976,79.981,79.973,79.979,210.89999389648438],[1742399880000,79.979,79.991,79.977,79.991,229.39999389648438],[1742399940000,79.989,79.993,79.986,79.992,185],[1742400000000,79.989,79.997,79.983,79.989,284.8999938964844],[1742400060000,79.988,79.995,79.987,79.994,233.10000610351562],[1742400120000,79.985,79.992,79.984,79.987,240.5],[1742400180000,79.988,79.99,79.978,79.978,244.1999969482422],[1742400240000,79.978,79.993,79.977,79.993,170.1999969482422],[1742400300000,79.989,79.997,79.981,79.981,122.0999984741211],[1742400360000,79.982,79.984,79.979,79.98,59.20000076293945],[1742400420000,79.981,79.983,79.954,79.96,236.8000030517578],[1742400480000,79.96,79.964,79.951,79.958,88.80000305175781],[1742400540000,79.96,79.96,79.954,79.959,207.1999969482422],[1742400600000,79.958,79.961,79.956,79.958,225.6999969482422],[1742400660000,79.957,79.962,79.956,79.957,185],[1742400720000,79.957,79.962,79.954,79.959,207.1999969482422],[1742400780000,79.96,79.966,79.957,79.963,140.60000610351562],[1742400840000,79.963,79.966,79.96,79.962,118.4000015258789],[1742400900000,79.963,79.966,79.961,79.963,136.89999389648438],[1742400960000,79.964,79.966,79.958,79.959,125.80000305175781],[1742401020000,79.957,79.962,79.946,79.956,192.39999389648438],[1742401080000,79.954,79.96,79.952,79.958,59.20000076293945],[1742401140000,79.958,79.958,79.952,79.954,44.400001525878906],[1742401200000,79.954,79.958,79.953,79.954,111],[1742401260000,79.953,79.957,79.953,79.956,111],[1742401320000,79.955,79.957,79.949,79.952,122.0999984741211],[1742401380000,79.952,79.958,79.951,79.956,77.69999694824219],[1742401440000,79.951,79.955,79.95,79.953,122.0999984741211],[1742401500000,79.951,79.961,79.95,79.953,140.60000610351562],[1742401560000,79.952,79.959,79.952,79.957,51.79999923706055],[1742401620000,79.957,79.959,79.94,79.942,103.5999984741211],[1742401680000,79.944,79.947,79.942,79.946,59.20000076293945],[1742401740000,79.943,79.951,79.943,79.949,74],[1742401800000,79.949,79.953,79.945,79.948,111],[1742401860000,79.949,79.953,79.946,79.948,85.0999984741211],[1742401920000,79.949,79.953,79.946,79.947,136.89999389648438],[1742401980000,79.949,79.952,79.944,79.948,129.5],[1742402040000,79.952,79.954,79.947,79.948,122.0999984741211],[1742402100000,79.949,79.957,79.948,79.953,133.1999969482422],[1742402160000,79.952,79.957,79.951,79.953,81.4000015258789],[1742402220000,79.955,79.957,79.954,79.957,62.900001525878906],[1742402280000,79.954,79.957,79.952,79.952,40.70000076293945],[1742402340000,79.952,79.956,79.951,79.956,37],[1742402400000,79.953,79.959,79.95,79.951,62.900001525878906],[1742402460000,79.951,79.953,79.949,79.95,51.79999923706055],[1742402520000,79.951,79.957,79.948,79.957,66.5999984741211],[1742402580000,79.954,79.956,79.952,79.953,51.79999923706055],[1742402640000,79.952,79.956,79.951,79.955,85.0999984741211],[1742402700000,79.953,79.956,79.948,79.956,85.0999984741211],[1742402760000,79.954,79.955,79.951,79.951,51.79999923706055],[1742402820000,79.955,79.955,79.951,79.952,51.79999923706055],[1742402880000,79.955,79.957,79.954,79.955,62.900001525878906],[1742402940000,79.956,79.958,79.954,79.958,62.900001525878906],[1742403000000,79.958,79.958,79.955,79.955,40.70000076293945],[1742403060000,79.956,79.973,79.956,79.972,96.19999694824219],[1742403120000,79.969,79.974,79.969,79.974,136.89999389648438],[1742403180000,79.972,79.973,79.966,79.967,70.30000305175781],[1742403240000,79.97,79.97,79.965,79.969,37],[1742403300000,79.971,79.971,79.966,79.968,66.5999984741211],[1742403360000,79.967,79.971,79.967,79.971,74],[1742403420000,79.969,79.971,79.967,79.968,103.5999984741211],[1742403480000,79.968,79.97,79.966,79.968,151.6999969482422],[1742403540000,79.968,79.971,79.963,79.967,103.5999984741211],[1742403600000,79.96,79.965,79.958,79.962,92.5],[1742403660000,79.962,79.978,79.958,79.975,166.5],[1742403720000,79.977,79.987,79.977,79.983,133.1999969482422],[1742403780000,79.983,79.987,79.981,79.987,92.5],[1742403840000,79.987,79.99,79.987,79.988,55.5],[1742403900000,79.986,79.989,79.982,79.988,155.39999389648438],[1742403960000,79.99,79.994,79.986,79.993,207.1999969482422],[1742404020000,79.99,79.998,79.99,79.996,136.89999389648438],[1742404080000,79.996,79.999,79.99,79.995,173.89999389648438],[1742404140000,79.997,80.004,79.991,79.993,214.60000610351562],[1742404200000,79.992,80.004,79.99,80.001,159.10000610351562],[1742404260000,79.999,80.003,79.994,79.998,281.20001220703125],[1742404320000,79.996,80.003,79.96,79.96,185],[1742404380000,79.963,79.968,79.957,79.964,70.30000305175781],[1742404440000,79.963,79.969,79.957,79.968,114.69999694824219],[1742404500000,79.965,79.969,79.965,79.968,51.79999923706055],[1742404560000,79.967,79.969,79.964,79.967,96.19999694824219],[1742404620000,79.964,79.969,79.962,79.966,133.1999969482422],[1742404680000,79.966,79.97,79.961,79.961,144.3000030517578],[1742404740000,79.962,79.963,79.958,79.96,114.69999694824219],[1742404800000,79.957,79.965,79.957,79.961,96.19999694824219],[1742404860000,79.962,79.969,79.961,79.967,74],[1742404920000,79.967,79.968,79.963,79.967,66.5999984741211],[1742404980000,79.969,79.969,79.964,79.967,107.30000305175781],[1742405040000,79.97,79.972,79.963,79.966,259],[1742405100000,79.964,79.975,79.963,79.973,267.04998779296875],[1742405160000,79.97,79.973,79.968,79.969,304.0799865722656],[1742405220000,79.97,79.974,79.967,79.969,296.79998779296875],[1742405280000,79.969,79.974,79.966,79.97,270.8299865722656],[1742405340000,79.968,79.974,79.968,79.971,248.57000732421875],[1742405400000,79.969,79.979,79.964,79.97,474.8800048828125],[1742405460000,79.974,79.992,79.967,79.986,326.4800109863281],[1742405520000,79.987,79.99,79.979,79.986,259.70001220703125],[1742405580000,79.984,79.999,79.978,79.982,745.7100219726562],[1742405640000,79.981,80.009,79.976,79.998,641.8300170898438],[1742405700000,79.998,80.002,79.995,79.999,337.6099853515625],[1742405760000,79.998,80.004,79.974,80,486.010009765625],[1742405820000,80,80.004,79.994,79.998,396.9700012207031],[1742405880000,79.996,80,79.99,79.998,608.4400024414062],[1742405940000,79.996,80,79.988,79.99,626.989990234375],[1742406000000,79.99,79.996,79.989,79.996,382.1300048828125],[1742406060000,79.994,80,79.981,79.984,422.94000244140625],[1742406120000,79.985,79.989,79.98,79.989,560.2100219726562],[1742406180000,79.991,79.994,79.984,79.99,411.80999755859375],[1742406240000,79.99,79.995,79.981,79.982,411.80999755859375],[1742406300000,79.984,79.99,79.978,79.984,330.19000244140625],[1742406360000,79.985,79.989,79.976,79.986,496.2200012207031],[1742406420000,79.984,79.991,79.977,79.987,508.17999267578125],[1742406480000,79.988,79.993,79.985,79.993,426.6499938964844],[1742406540000,79.992,79.999,79.988,79.995,552.7899780273438],[1742406600000,79.996,80.005,79.992,79.999,523.1099853515625],[1742406660000,79.999,80.006,79.995,80.001,393.260009765625],[1742406720000,80.002,80.031,79.999,80.028,218.88999938964844],[1742406780000,80.03,80.049,80.021,80.048,126.13999938964844],[1742406840000,80.046,80.091,80.033,80.088,345.0299987792969],[1742406900000,80.087,80.095,80.04,80.043,233.55999755859375],[1742406960000,80.043,80.056,80.015,80.021,270.1000061035156],[1742407020000,80.023,80.023,79.982,79.996,203.5],[1742407080000,79.988,79.994,79.972,79.972,222],[1742407140000,79.969,79.98,79.952,79.952,392.20001220703125],[1742407200000,79.857,79.983,79.833,79.919,1024.9000244140625],[1742407260000,79.921,79.995,79.92,79.974,917.5999755859375],[1742407320000,79.974,80.007,79.957,79.998,721.5],[1742407380000,79.998,80.014,79.969,80.009,481],[1742407440000,79.991,80.002,79.964,79.978,569.7999877929688],[1742407500000,79.978,80.002,79.965,79.989,599.4000244140625],[1742407560000,79.989,80.004,79.983,80.001,640.0999755859375],[1742407620000,80.002,80.015,79.979,80.004,740],[1742407680000,80,80.007,79.981,79.992,706.7000122070312],[1742407740000,79.99,79.996,79.943,79.946,580.9000244140625],[1742407800000,79.952,79.958,79.94,79.954,240.5],[1742407860000,79.94,79.967,79.939,79.942,443.3699951171875],[1742407920000,79.943,79.947,79.938,79.938,425.5],[1742407980000,79.939,79.948,79.937,79.944,617.9000244140625],[1742408040000,79.944,79.95,79.942,79.944,358.8999938964844],[1742408100000,79.946,79.956,79.94,79.953,344.1000061035156],[1742408160000,79.955,79.955,79.945,79.948,381.1000061035156],[1742408220000,79.948,79.951,79.943,79.948,358.8999938964844],[1742408280000,79.945,79.957,79.942,79.947,321.8999938964844],[1742408340000,79.948,79.962,79.947,79.961,351.5],[1742408400000,79.961,79.967,79.941,79.961,273.79998779296875],[1742408460000,79.962,79.967,79.944,79.945,377.3999938964844],[1742408520000,79.947,79.972,79.942,79.962,510.6000061035156],[1742408580000,79.962,79.967,79.953,79.959,407],[1742408640000,79.957,79.961,79.949,79.956,462.5],[1742408700000,79.956,79.96,79.942,79.96,521.7000122070312],[1742408760000,79.958,79.967,79.953,79.961,736.2999877929688],[1742408820000,79.959,79.966,79.957,79.963,540.2000122070312],[1742408880000,79.964,79.969,79.957,79.965,492.1000061035156],[1742408940000,79.963,79.966,79.949,79.963,270.1000061035156],[1742409000000,79.965,79.965,79.953,79.956,444],[1742409060000,79.961,79.964,79.944,79.95,588.2999877929688],[1742409120000,79.951,79.959,79.941,79.947,592],[1742409180000,79.947,79.951,79.942,79.948,473.6000061035156],[1742409240000,79.95,79.951,79.943,79.947,521.1199951171875],[1742409300000,79.946,79.949,79.939,79.942,442.79998779296875],[1742409360000,79.94,79.999,79.938,79.992,494.4599914550781],[1742409420000,79.99,79.999,79.97,79.977,357.92999267578125],[1742409480000,79.975,79.996,79.957,79.992,602],[1742409540000,79.995,79.999,79.974,79.976,580.8200073242188],[1742409600000,79.976,79.996,79.938,79.993,653.1300048828125],[1742409660000,79.991,80.003,79.958,79.963,560.8800048828125],[1742409720000,79.966,80.004,79.925,79.941,730.6199951171875],[1742409780000,79.942,79.99,79.939,79.968,553.5],[1742409840000,79.964,79.99,79.938,79.988,394.8299865722656],[1742409900000,79.989,79.994,79.962,79.964,324.7200012207031],[1742409960000,79.965,79.977,79.944,79.974,439.1099853515625],[1742410020000,79.953,79.991,79.938,79.979,428.0400085449219],[1742410080000,79.978,79.991,79.958,79.979,372.69000244140625],[1742410140000,79.982,79.989,79.949,79.985,453.8699951171875],[1742410200000,79.978,79.985,79.941,79.975,402.2099914550781],[1742410260000,79.976,79.992,79.958,79.981,365.30999755859375],[1742410320000,79.981,79.982,79.944,79.977,439.1099853515625],[1742410380000,79.975,79.986,79.936,79.978,424.3500061035156],[1742410440000,79.977,79.989,79.95,79.967,682.6500244140625],[1742410500000,79.977,79.988,79.944,79.98,645.75],[1742410560000,79.983,79.984,79.935,79.96,568.260009765625],[1742410620000,79.962,79.972,79.94,79.953,450.17999267578125],[1742410680000,79.954,79.963,79.911,79.913,712.1699829101562],[1742410740000,79.927,79.934,79.901,79.932,531.3599853515625],[1742410800000,79.929,79.95,79.915,79.932,638.3699951171875],[1742410860000,79.932,79.938,79.928,79.932,472.32000732421875],[1742410920000,79.933,79.946,79.928,79.93,512.9099731445312],[1742410980000,79.928,79.936,79.921,79.921,494.4599914550781],[1742411040000,79.92,79.923,79.916,79.918,428.0400085449219],[1742411100000,79.919,79.934,79.914,79.922,394.8299865722656],[1742411160000,79.922,79.928,79.917,79.921,435.4200134277344],[1742411220000,79.921,79.921,79.914,79.917,453.8699951171875],[1742411280000,79.917,79.922,79.916,79.919,413.2799987792969],[1742411340000,79.92,79.922,79.915,79.921,457.55999755859375],[1742411400000,79.92,79.922,79.885,79.889,361.6199951171875],[1742411460000,79.899,79.91,79.894,79.905,365.30999755859375],[1742411520000,79.905,79.913,79.902,79.908,232.47000122070312],[1742411580000,79.908,79.911,79.906,79.906,236.16000366210938],[1742411640000,79.908,79.912,79.902,79.906,317.3399963378906],[1742411700000,79.908,79.912,79.901,79.908,140.22000122070312],[1742411760000,79.907,79.93,79.903,79.929,435.4200134277344],[1742411820000,79.928,79.947,79.925,79.94,599.0900268554688],[1742411880000,79.938,79.947,79.934,79.943,543.9000244140625],[1742411940000,79.946,79.953,79.938,79.944,377.3999938964844],[1742412000000,79.941,79.952,79.939,79.947,370],[1742412060000,79.949,79.951,79.94,79.945,203.5],[1742412120000,79.941,79.956,79.93,79.95,273.79998779296875],[1742412180000,79.948,79.958,79.932,79.955,318.20001220703125],[1742412240000,79.954,79.958,79.95,79.953,218.3000030517578],[1742412300000,79.953,79.96,79.947,79.952,329.29998779296875],[1742412360000,79.953,79.958,79.948,79.958,196.10000610351562],[1742412420000,79.957,79.962,79.951,79.957,181.3000030517578],[1742412480000,79.959,79.962,79.947,79.957,262.70001220703125],[1742412540000,79.954,79.96,79.947,79.952,144.3000030517578],[1742412600000,79.951,79.958,79.947,79.953,262.70001220703125],[1742412660000,79.954,79.979,79.954,79.978,407],[1742412720000,79.98,79.98,79.961,79.961,273.79998779296875],[1742412780000,79.963,79.967,79.948,79.949,362.4800109863281],[1742412840000,79.95,79.954,79.944,79.953,273.1300048828125],[1742412900000,79.954,79.959,79.949,79.956,192.10000610351562],[1742412960000,79.954,79.97,79.954,79.965,232.5],[1742413020000,79.963,79.963,79.955,79.959,424.3500061035156],[1742413080000,79.961,79.962,79.956,79.962,269.3699951171875],[1742413140000,79.96,79.967,79.958,79.962,380.07000732421875],[1742413200000,79.959,79.969,79.957,79.964,317.3399963378906],[1742413260000,79.961,79.967,79.954,79.957,328.4100036621094],[1742413320000,79.956,79.963,79.951,79.96,608.8499755859375],[1742413380000,79.96,79.965,79.955,79.965,402.2099914550781],[1742413440000,79.962,79.966,79.957,79.959,579.3300170898438],[1742413500000,79.963,79.967,79.951,79.955,416.9700012207031],[1742413560000,79.952,79.969,79.952,79.966,284.1300048828125],[1742413620000,79.962,79.979,79.962,79.979,277.3599853515625],[1742413680000,79.973,79.98,79.97,79.973,603.0999755859375],[1742413740000,79.975,79.978,79.961,79.963,646.5900268554688],[1742413800000,79.964,79.974,79.951,79.962,450.17999267578125],[1742413860000,79.963,79.974,79.96,79.963,738],[1742413920000,79.962,79.976,79.962,79.972,822.8699951171875],[1742413980000,79.972,79.979,79.965,79.975,774.9000244140625],[1742414040000,79.974,79.987,79.969,79.971,756.4500122070312],[1742414100000,79.971,79.979,79.964,79.975,726.9299926757812],[1742414160000,79.975,79.977,79.966,79.969,682.6500244140625],[1742414220000,79.972,79.978,79.963,79.976,653.1300048828125],[1742414280000,79.968,79.98,79.964,79.974,752.760009765625],[1742414340000,79.975,79.981,79.958,79.968,583.02001953125]]