[[1742391000000,78.98,78.98,78.98,78.98,0.013199999928474426],[1742391060000,79.08,79.08,79.08,79.08,0.013199999928474426],[1742391180000,79.18,79.18,79.18,79.18,0.013199999928474426],[1742391240000,79.19,79.19,79.19,79.19,0.013199999928474426],[1742391300000,79.37,79.37,79.19,79.19,0.03959999978542328],[1742391360000,79.24,79.24,79.24,79.24,0.013199999928474426],[1742391660000,79.24,79.24,79.24,79.24,0.013199999928474426],[1742391720000,79.24,79.24,79.24,79.24,0.03959999978542328],[1742392080000,79.24,79.24,78.92,78.92,0.19979999959468842],[1742392140000,79.09,79.23,78.92,79.23,0.0414000004529953],[1742392200000,79.23,79.23,79.23,79.23,0.026399999856948853],[1742392260000,79.27,79.27,79.27,79.27,0.027300000190734863],[1742392320000,79.41,79.41,79.41,79.41,0.013199999928474426],[1742392380000,79.42,79.52,79.09,79.52,0.09239999949932098],[1742392440000,79.52,79.52,79.21,79.21,0.052799999713897705],[1742392560000,79.37,79.48,79.2,79.2,0.04050000011920929],[1742392620000,79.2,79.2,79.2,79.2,0.013199999928474426],[1742392740000,79.2,79.2,79.2,79.2,0.013199999928474426],[1742392800000,79.26,79.26,79.2,79.2,0.03959999978542328],[1742392860000,79.15,79.15,79.15,79.15,0.026399999856948853],[1742392920000,79.18,79.46,79.18,79.18,0.03959999978542328],[1742393040000,79.18,79.18,79.18,79.18,0.026399999856948853],[1742393100000,79.4,79.42,79.22,79.22,0.05460000038146973],[1742393280000,79.3,79.3,79.3,79.3,0.013199999928474426],[1742393340000,79.42,79.5,79.42,79.42,0.08009999990463257],[1742393520000,79.42,79.42,79.42,79.42,0.013199999928474426],[1742394060000,79.42,79.42,79.41,79.41,0.06599999964237213],[1742394120000,79.36,79.36,79.36,79.36,0.013199999928474426],[1742394180000,79.42,79.42,79.42,79.42,0.013199999928474426],[1742394240000,79.43,79.43,79.39,79.39,0.027300000190734863],[1742394300000,79.42,79.42,79.42,79.42,0.013199999928474426],[1742394360000,79.42,79.42,79.42,79.42,0.026399999856948853],[1742394480000,79.42,79.42,79.42,79.42,0.026399999856948853],[1742394540000,79.39,79.4,79.39,79.4,0.014100000262260437],[1742394660000,79.4,79.4,79.4,79.4,0.03959999978542328],[1742394720000,79.4,79.4,79.24,79.24,0.052799999713897705],[1742394840000,79.4,79.4,79.4,79.4,0.013199999928474426],[1742394900000,79.4,79.4,79.11,79.11,0.09239999949932098],[1742394960000,79.11,79.11,79.11,79.11,0.013199999928474426],[1742395020000,79.11,79.18,79.04,79.18,0.09239999949932098],[1742395080000,79.04,79.04,78.98,78.98,0.026399999856948853],[1742395140000,79.02,79.02,79.02,79.02,0.013199999928474426],[1742395260000,79.02,79.19,79.02,79.16,0.06599999964237213],[1742395320000,78.98,78.98,78.98,78.98,0.013199999928474426],[1742395380000,79.15,79.2,78.98,79.2,0.06689999997615814],[1742395440000,79.14,79.14,79.14,79.14,0.013199999928474426],[1742395560000,79.14,79.14,79.14,79.14,0.013199999928474426],[1742395620000,79.15,79.15,79.15,79.15,0.013199999928474426],[1742395740000,79.19,79.21,79.19,79.21,0.026399999856948853],[1742395860000,79.22,79.22,79.22,79.22,0.013199999928474426],[1742395920000,79.19,79.19,79.06,79.15,0.07590000331401825],[1742395980000,79,79.17,79,79.17,0.026399999856948853],[1742396040000,78.91,79.11,78.91,79.11,0.026399999856948853],[1742396160000,79.11,79.15,79.11,79.15,0.06599999964237213],[1742396220000,79.18,79.18,79.18,79.18,0.013199999928474426],[1742396280000,79.19,79.2,79.19,79.2,0.014100000262260437],[1742396340000,79.2,79.21,79.2,79.21,0.03959999978542328],[1742396400000,79.21,79.21,79.21,79.21,0.013199999928474426],[1742396580000,79.21,79.25,79.21,79.24,0.10559999942779541],[1742396640000,79.23,79.23,79.23,79.23,0.013199999928474426],[1742396700000,79.23,79.24,79.18,79.18,0.027300000190734863],[1742396760000,79.18,79.18,79.18,79.18,0.013199999928474426],[1742396820000,79.22,79.22,79.22,79.22,0.013199999928474426],[1742396880000,79.18,79.23,79.18,79.23,0.014100000262260437],[1742396940000,79.18,79.18,79.18,79.18,0.06599999964237213],[1742397060000,79.18,79.18,79.18,79.18,0.026399999856948853],[1742397120000,79.18,79.21,79.18,79.21,0.014100000262260437],[1742397360000,79.24,79.24,79.24,79.24,0.013199999928474426],[1742397420000,79.24,79.24,78.95,78.95,0.12780000269412994],[1742397480000,78.95,79.07,78.95,79.07,0.06599999964237213],[1742397540000,79.11,79.11,79.11,79.11,0.013199999928474426],[1742397600000,79.11,79.11,79.11,79.11,0.03959999978542328],[1742397660000,79.15,79.15,79.09,79.13,0.06689999997615814],[1742397840000,79.13,79.13,79.13,79.13,0.013199999928474426],[1742397960000,79.15,79.15,79.15,79.15,0.013199999928474426],[1742398020000,79.18,79.18,79.18,79.18,0.0008999999845400453],[1742398200000,79.18,79.19,79.11,79.11,0.08820000290870667],[1742398320000,79.13,79.13,79.11,79.11,0.03959999978542328],[1742398380000,79.15,79.15,79.15,79.15,0.027300000190734863],[1742398500000,79.15,79.15,79.15,79.15,0.013199999928474426],[1742398620000,79.16,79.16,79.16,79.16,0.0008999999845400453],[1742398680000,79.16,79.22,79.15,79.22,0.11640000343322754],[1742398740000,79.22,79.22,79.22,79.22,0.026399999856948853],[1742398800000,79.22,79.22,79.22,79.22,0.013199999928474426],[1742398920000,79.22,79.24,79.22,79.24,0.014100000262260437],[1742399040000,79.22,79.23,79.2,79.2,0.052799999713897705],[1742399100000,79.21,79.21,79.2,79.2,0.026399999856948853],[1742399160000,79.22,79.22,79.22,79.22,0.013199999928474426],[1742399280000,79.22,79.22,79.22,79.22,0.026399999856948853],[1742399400000,79.19,79.23,79.19,79.23,0.014100000262260437],[1742399460000,79.23,79.23,79.23,79.23,0.013199999928474426],[1742399520000,79.23,79.23,79.2,79.2,0.03959999978542328],[1742399580000,79.2,79.25,79.2,79.24,0.053700000047683716],[1742399820000,79.21,79.22,79.16,79.16,0.13199999928474426],[1742399880000,79.2,79.2,79.2,79.2,0.013199999928474426],[1742399940000,79.2,79.2,79.2,79.2,0.026399999856948853],[1742400180000,79.2,79.25,79.2,79.2,0.13199999928474426],[1742400240000,79.2,79.22,79.2,79.2,0.03539999946951866],[1742400360000,79.19,79.19,79.19,79.19,0.013199999928474426],[1742400420000,79.21,79.21,79.19,79.19,0.026399999856948853],[1742400480000,79.22,79.23,79.19,79.23,0.052799999713897705],[1742400540000,79.21,79.21,79.21,79.21,0.013199999928474426],[1742400600000,79.23,79.23,79.23,79.23,0.0008999999845400453],[1742400720000,79.23,79.23,79.16,79.18,0.07590000331401825],[1742400780000,79.18,79.18,79.18,79.18,0.052799999713897705],[1742400840000,79.17,79.17,78.91,78.91,0.07500000298023224],[1742400960000,79.12,79.12,79.12,79.12,0.013199999928474426],[1742401080000,79.12,79.16,78.91,78.91,0.08009999990463257],[1742401140000,78.91,79.16,78.91,79.16,0.03959999978542328],[1742401200000,79.16,79.16,79.16,79.16,0.026399999856948853],[1742401260000,79.16,79.16,79.16,79.16,0.013199999928474426],[1742401380000,79.16,79.16,79.16,79.16,0.026399999856948853],[1742401440000,79.16,79.16,79.05,79.05,0.061799999326467514],[1742401500000,79.1,79.1,79.05,79.05,0.052799999713897705],[1742401560000,79.1,79.1,79.1,79.1,0.013199999928474426],[1742401620000,79.13,79.15,79.13,79.15,0.027300000190734863],[1742401680000,79.13,79.16,79.13,79.16,0.026399999856948853],[1742401740000,79.18,79.2,79.16,79.17,0.06689999997615814],[1742401800000,79.17,79.17,79.17,79.17,0.026399999856948853],[1742401920000,79.13,79.13,79.13,79.13,0.013199999928474426],[1742401980000,79.2,79.2,79.18,79.18,0.026399999856948853],[1742402040000,79.18,79.18,79.13,79.13,0.026399999856948853],[1742402100000,79.15,79.15,79.15,79.15,0.0008999999845400453],[1742402160000,79.15,79.17,79.15,79.17,0.026399999856948853],[1742402220000,79.17,79.17,79.17,79.17,0.013199999928474426],[1742402400000,79.19,79.19,79.17,79.17,0.026399999856948853],[1742402520000,79.2,79.2,79.2,79.2,0.014100000262260437],[1742402580000,79.24,79.24,79.24,79.24,0.0008999999845400453],[1742402640000,79.23,79.23,79.15,79.22,0.052799999713897705],[1742402700000,79.15,79.23,79.15,79.23,0.026399999856948853],[1742402880000,79.25,79.25,79,79.24,0.03959999978542328],[1742402940000,79,79,79,79,0.013199999928474426],[1742403000000,79.24,79.26,79.24,79.24,0.04050000011920929],[1742403060000,79.25,79.25,79.25,79.25,0.0008999999845400453],[1742403300000,79.25,79.25,79,79,0.07500000298023224],[1742403360000,79,79.17,79,79.17,0.03959999978542328],[1742403420000,79.16,79.16,78.95,79.12,0.07590000331401825],[1742403540000,79.12,79.12,79.12,79.12,0.013199999928474426],[1742403660000,79.12,79.12,79.12,79.12,0.026399999856948853],[1742403720000,79.12,79.12,79.12,79.12,0.013199999928474426],[1742403900000,79.13,79.13,79.13,79.13,0.0008999999845400453],[1742403960000,79.14,79.14,79.14,79.14,0.013199999928474426],[1742404080000,79.14,79.16,79.14,79.16,0.026399999856948853],[1742404140000,79.17,79.17,79.17,79.17,0.027300000190734863],[1742404200000,79.17,79.17,79.17,79.17,0.026399999856948853],[1742404320000,79.17,79.17,79.17,79.17,0.013199999928474426],[1742404380000,79.17,79.19,79.17,79.18,0.06599999964237213],[1742404440000,79.12,79.12,79.12,79.12,0.03959999978542328],[1742404500000,79.12,79.12,79.09,79.09,0.03959999978542328],[1742404560000,79.09,79.11,79.09,79.09,0.053700000047683716],[1742404620000,79.09,79.09,79.09,79.09,0.013199999928474426],[1742404740000,79.12,79.12,79.09,79.09,0.03959999978542328],[1742404860000,79.09,79.1,79.09,79.1,0.026399999856948853],[1742404980000,79.07,79.08,79.07,79.07,0.052799999713897705],[1742405100000,79.07,79.07,78.79,78.88,0.11460000276565552],[1742405160000,78.88,78.92,78.88,78.92,0.026399999856948853],[1742405220000,78.92,78.98,78.92,78.98,0.03959999978542328],[1742405280000,78.98,78.98,78.98,78.98,0.013199999928474426],[1742405340000,78.98,78.98,78.92,78.92,0.022199999541044235],[1742405400000,78.96,78.96,78.92,78.92,0.026399999856948853],[1742405460000,78.98,78.98,78.98,78.98,0.013199999928474426],[1742405520000,78.99,78.99,78.99,78.99,0.013199999928474426],[1742405580000,78.99,79.01,78.99,79.01,0.026399999856948853],[1742405640000,79.01,79.02,79,79,0.03959999978542328],[1742405700000,79.02,79.07,79.02,79.05,0.094200000166893],[1742405760000,79.08,79.08,79.06,79.06,0.026399999856948853],[1742405820000,79.07,79.07,79.07,79.07,0.013199999928474426],[1742405880000,79.05,79.07,79.05,79.07,0.026399999856948853],[1742406120000,79.08,79.08,79.08,79.08,0.013199999928474426],[1742406180000,79.09,79.09,79.07,79.07,0.03959999978542328],[1742406240000,79.05,79.05,79.01,79.03,0.08820000290870667],[1742406300000,79.03,79.03,78.97,78.97,0.061799999326467514],[1742406360000,79,79.01,78.99,78.99,0.06599999964237213],[1742406420000,78.99,78.99,78.93,78.93,0.061799999326467514],[1742406540000,78.93,78.95,78.92,78.92,0.06599999964237213],[1742406600000,78.92,78.92,78.92,78.92,0.013199999928474426],[1742406660000,78.97,78.97,78.92,78.97,0.053700000047683716],[1742406840000,78.97,78.97,78.97,78.97,0.013199999928474426],[1742406960000,78.97,78.97,78.97,78.97,0.013199999928474426],[1742407020000,78.97,79.01,78.97,79.01,0.04050000011920929],[1742407080000,79.02,79.02,79.02,79.02,0.0008999999845400453],[1742407140000,79.02,79.02,78.98,78.98,0.06599999964237213],[1742407200000,78.81,79.025,78.53,78.99,0.16979999840259552],[1742407380000,79.05,79.05,78.92,79.04,0.014999999664723873],[1742407440000,79.09,79.09,79.09,79.09,0.026399999856948853],[1742407500000,79.09,79.09,78.96,78.96,0.00989999994635582],[1742407560000,79.01,79.01,79.01,79.01,0.026399999856948853],[1742407620000,79.01,79.13,79.01,79.13,0.026399999856948853],[1742407680000,79.12,79.13,79.12,79.13,0.014100000262260437],[1742407740000,79.13,79.19,79.13,79.19,0.053700000047683716],[1742407800000,79.2,79.2,79.17,79.2,0.027300000190734863],[1742407860000,79.21,79.21,79.19,79.19,0.052799999713897705],[1742407920000,79.24,79.25,79.19,79.21,0.06689999997615814],[1742407980000,79.23,79.23,79.19,79.19,0.06689999997615814],[1742408040000,79.19,79.19,79.17,79.17,0.03539999946951866],[1742408160000,79.22,79.22,79.17,79.17,0.026399999856948853],[1742408400000,79.05,79.16,79.05,79.09,0.06599999964237213],[1742408460000,79.09,79.09,79.08,79.08,0.06599999964237213],[1742408520000,79.11,79.11,79.11,79.11,0.026399999856948853],[1742408580000,79.12,79.12,79.12,79.12,0.013199999928474426],[1742408640000,79.12,79.12,79.12,79.12,0.013199999928474426],[1742408700000,79.12,79.14,79.12,79.14,0.014100000262260437],[1742408760000,79.05,79.05,79.05,79.05,0.026399999856948853],[1742408820000,79.04,79.05,79.04,79.05,0.026399999856948853],[1742408880000,79.05,79.05,79.02,79.02,0.09239999949932098],[1742408940000,79.02,79.02,79.02,79.02,0.013199999928474426],[1742409000000,79.02,79.09,79.02,79.09,0.04230000078678131],[1742409060000,79.1,79.13,79.1,79.13,0.05550000071525574],[1742409120000,79.14,79.16,79.14,79.16,0.027300000190734863],[1742409180000,79.16,79.16,79.1,79.1,0.07079999893903732],[1742409240000,79.08,79.11,79.04,79.08,0.09809999912977219],[1742409300000,79.13,79.13,79.11,79.11,0.014100000262260437],[1742409360000,79.16,79.17,79.13,79.13,0.05040000006556511],[1742409420000,79.09,79.14,79.09,79.14,0.027300000190734863],[1742409480000,79.12,79.12,79.06,79.06,0.04859999939799309],[1742409600000,79.06,79.06,79.04,79.04,0.03539999946951866],[1742409660000,79.04,79.04,79.04,79.04,0.013199999928474426],[1742409720000,79.11,79.11,79.08,79.08,0.06599999964237213],[1742409780000,79.1,79.18,79.1,79.18,0.014100000262260437],[1742409840000,79.18,79.19,79.18,79.19,0.053700000047683716],[1742409900000,79.19,79.2,79.19,79.2,0.03959999978542328],[1742409960000,79.17,79.17,78.88,79.11,0.06689999997615814],[1742410020000,79.11,79.14,79.11,79.12,0.04859999939799309],[1742410080000,79.16,79.16,79.16,79.16,0.0008999999845400453],[1742410140000,79.16,79.16,79.12,79.15,0.04859999939799309],[1742410200000,79.14,79.14,79.14,79.14,0.013199999928474426],[1742410260000,79.14,79.16,79.12,79.16,0.06599999964237213],[1742410320000,79.2,79.26,79.2,79.26,0.06780000030994415],[1742410380000,79.26,79.35,79.22,79.28,0.10830000042915344],[1742410440000,79.28,79.28,79.28,79.28,0.013199999928474426],[1742410560000,79.31,79.31,79.28,79.28,0.014100000262260437],[1742410620000,79.26,79.26,79.24,79.24,0.061799999326467514],[1742410680000,79.24,79.24,79.19,79.19,0.0575999990105629],[1742410740000,79.19,79.19,79.19,79.19,0.013199999928474426],[1742410800000,79.22,79.22,79.18,79.2,0.08100000023841858],[1742410860000,79.2,79.26,79.2,79.23,0.11550000309944153],[1742410920000,79.24,79.24,79.23,79.23,0.03629999980330467],[1742410980000,79.2,79.26,79.2,79.26,0.04050000011920929],[1742411040000,79.26,79.29,79.25,79.29,0.04050000011920929],[1742411100000,79.31,79.33,79.29,79.32,0.11729999631643295],[1742411280000,79.33,79.33,79.33,79.33,0.013199999928474426],[1742411340000,79.34,79.39,79.34,79.39,0.053700000047683716],[1742411460000,79.39,79.39,79.36,79.36,0.022199999541044235],[1742411520000,79.36,79.38,79.36,79.38,0.014100000262260437],[1742411640000,79.37,79.39,79.37,79.39,0.027300000190734863],[1742411700000,79.41,79.42,79.41,79.42,0.03959999978542328],[1742411760000,79.41,79.41,79.33,79.33,0.12780000269412994],[1742411820000,79.33,79.33,79.33,79.33,0.03959999978542328],[1742411880000,79.33,79.4,79.33,79.35,0.1460999995470047],[1742411940000,79.35,79.4,79.35,79.4,0.03959999978542328],[1742412000000,79.35,79.36,79.35,79.36,0.027300000190734863],[1742412060000,79.37,79.37,79.37,79.37,0.027300000190734863],[1742412120000,79.38,79.38,79.38,79.38,0.026399999856948853],[1742412180000,79.38,79.38,79.32,79.32,0.07500000298023224],[1742412240000,79.22,79.33,79.13,79.14,0.304500013589859],[1742412300000,79.23,79.29,79.13,79.29,0.10649999976158142],[1742412360000,79.29,79.29,79.29,79.29,0.026399999856948853],[1742412420000,79.29,79.29,79.13,79.26,0.0494999997317791],[1742412480000,79.26,79.26,79.26,79.26,0.013199999928474426],[1742412540000,79.31,79.31,79.13,79.14,0.04050000011920929],[1742412600000,79.15,79.32,79.15,79.22,0.093299999833107],[1742412660000,79.23,79.23,79.22,79.22,0.06599999964237213],[1742412720000,79.4,79.4,79.4,79.4,0.0008999999845400453],[1742412780000,79.4,79.47,79.39,79.47,0.07919999957084656],[1742412840000,79.47,79.54,79.47,79.47,0.03959999978542328],[1742412900000,79.47,79.5,79.47,79.48,0.07919999957084656],[1742412960000,79.48,79.5,79.48,79.5,0.12449999898672104],[1742413020000,79.48,79.48,79.48,79.48,0.052799999713897705],[1742413080000,79.48,79.54,79.48,79.49,0.024000000208616257],[1742413140000,79.49,79.49,79.48,79.48,0.03959999978542328],[1742413200000,79.48,79.49,79.48,79.49,0.03959999978542328],[1742413260000,79.5,79.58,79.5,79.54,0.05550000071525574],[1742413320000,79.54,79.54,79.54,79.54,0.03959999978542328],[1742413380000,79.54,79.59,79.54,79.56,0.05550000071525574],[1742413440000,79.57,79.67,79.57,79.67,0.14790000021457672],[1742413500000,79.67,79.77,79.67,79.77,0.20880000293254852],[1742413560000,79.76,79.76,79.68,79.68,0.08820000290870667],[1742413620000,79.68,79.72,79.68,79.71,0.06270000338554382],[1742413680000,79.71,79.71,79.66,79.66,0.061799999326467514],[1742413740000,79.69,79.69,79.65,79.65,0.0494999997317791],[1742413800000,79.65,79.65,79.22,79.47,0.1046999990940094],[1742413860000,79.47,79.47,79.16,79.25,0.30809998512268066],[1742413920000,79.25,79.31,79.25,79.25,0.08190000057220459],[1742413980000,79.25,79.25,79.22,79.24,0.1023000031709671],[1742414040000,79.24,79.26,79.23,79.23,0.2535000145435333],[1742414100000,79.23,79.26,78.93,79.22,0.18539999425411224],[1742414160000,79.18,79.24,79.18,79.22,0.13289999961853027],[1742414220000,79.25,79.25,79.22,79.22,0.13439999520778656],[1742414280000,79.2,79.24,79.2,79.23,0.1356000006198883],[1742414340000,79.24,79.24,78.93,78.94,0.41760000586509705]]