[[1742391000000,95.34,102.42,95.34,102.42,0.05460000038146973],[1742391060000,104.28,104.28,104.28,104.28,0.027300000190734863],[1742391120000,104.65,104.65,104.65,104.65,0.013199999928474426],[1742391180000,104.98,104.98,104.98,104.98,0.013199999928474426],[1742391240000,104.98,105.24,104.97,104.97,0.09239999949932098],[1742391300000,104.15,104.57,104.15,104.57,0.052799999713897705],[1742391360000,104.57,105.46,104.15,105.46,0.04050000011920929],[1742391600000,105.46,105.46,105.46,105.46,0.013199999928474426],[1742391660000,104.69,105,104.32,105,0.03959999978542328],[1742391780000,105,105,105,105,0.013199999928474426],[1742391900000,105.06,105.06,104.5,104.91,0.10649999976158142],[1742392020000,104.91,104.91,104.91,104.91,0.013199999928474426],[1742392080000,104.91,104.91,104.91,104.91,0.026399999856948853],[1742392140000,104.91,104.91,104.91,104.91,0.026399999856948853],[1742392260000,104.92,104.92,104.92,104.92,0.013199999928474426],[1742392320000,105.29,105.45,105.29,105.45,0.014100000262260437],[1742392440000,105.45,105.45,104.92,104.92,0.04859999939799309],[1742392500000,105.21,105.21,105.21,105.21,0.013199999928474426],[1742392620000,104.92,104.92,104.92,104.92,0.013199999928474426],[1742392680000,104.92,104.92,104.92,104.92,0.03959999978542328],[1742392800000,105.15,105.15,105.15,105.15,0.013199999928474426],[1742392920000,105.3,105.3,105.15,105.15,0.026399999856948853],[1742392980000,105.15,105.15,105.15,105.15,0.013199999928474426],[1742393160000,105.15,105.15,105.15,105.15,0.026399999856948853],[1742393220000,105.17,105.17,105.16,105.16,0.026399999856948853],[1742393280000,105.41,105.62,105.16,105.16,0.06599999964237213],[1742393340000,105.56,105.57,105.16,105.57,0.027300000190734863],[1742393400000,105.57,105.57,105.57,105.57,0.013199999928474426],[1742394000000,105.16,105.16,105.16,105.16,0.013199999928474426],[1742394060000,105.16,105.16,105.16,105.16,0.013199999928474426],[1742394120000,105.16,105.16,105.16,105.16,0.013199999928474426],[1742394180000,105.59,105.59,105.3,105.3,0.03959999978542328],[1742394300000,105.58,105.58,105.58,105.58,0.013199999928474426],[1742394360000,105.3,105.61,105.3,105.61,0.014100000262260437],[1742394480000,105.3,105.3,105.3,105.3,0.013199999928474426],[1742394540000,105.61,105.61,105.61,105.61,0.013199999928474426],[1742394840000,105.3,105.3,105.3,105.3,0.013199999928474426],[1742394900000,105.52,105.52,105.3,105.3,0.026399999856948853],[1742394960000,105.3,105.62,105.3,105.62,0.026399999856948853],[1742395020000,105.62,105.62,105.62,105.62,0.013199999928474426],[1742395200000,105.62,105.62,105.62,105.62,0.013199999928474426],[1742395260000,105.7,105.93,105.7,105.93,0.13379999995231628],[1742395320000,106.02,106.02,105.51,105.51,0.1988999992609024],[1742395500000,105.81,105.81,105.81,105.81,0.0008999999845400453],[1742395560000,105.74,105.86,105.74,105.86,0.026399999856948853],[1742395680000,105.86,105.86,105.74,105.74,0.026399999856948853],[1742395800000,105.86,105.97,105.86,105.86,0.03959999978542328],[1742396040000,105.86,105.86,105.86,105.86,0.03959999978542328],[1742396100000,105.83,105.87,105.83,105.87,0.052799999713897705],[1742396160000,105.67,105.89,105.67,105.89,0.06689999997615814],[1742396280000,105.9,105.91,105.89,105.91,0.03959999978542328],[1742396520000,105.9,105.91,105.9,105.91,0.03959999978542328],[1742396640000,105.91,106.3,105.91,106.3,0.17249999940395355],[1742396700000,105.91,106.32,105.91,106.32,0.12060000002384186],[1742396760000,106.32,106.32,106.32,106.32,0.013199999928474426],[1742396820000,106.5,106.5,106.3,106.3,0.04050000011920929],[1742396880000,106.32,106.32,106.32,106.32,0.013199999928474426],[1742396940000,106.3,106.32,106.3,106.32,0.03959999978542328],[1742397000000,106.3,106.37,106.3,106.37,0.052799999713897705],[1742397060000,106.37,106.37,106.37,106.37,0.013199999928474426],[1742397120000,106.38,106.39,106.3,106.36,0.053700000047683716],[1742397180000,106.3,106.37,106.3,106.37,0.026399999856948853],[1742397240000,106.3,106.4,106.3,106.4,0.026399999856948853],[1742397480000,106.4,106.4,105.9,106.28,0.0494999997317791],[1742397540000,106.35,106.35,106.28,106.28,0.026399999856948853],[1742397780000,106.28,106.28,105.87,105.87,0.1542000025510788],[1742397840000,105.87,105.9,105.73,105.73,0.09239999949932098],[1742397900000,105.73,105.94,105.73,105.73,0.052799999713897705],[1742397960000,105.73,106.03,105.73,105.73,0.052799999713897705],[1742398080000,105.77,105.77,105.77,105.77,0.012000000104308128],[1742398200000,106.11,106.11,106.06,106.06,0.03959999978542328],[1742398440000,105.78,105.78,105.78,105.78,0.013199999928474426],[1742398500000,106.03,106.03,106.03,106.03,0.013199999928474426],[1742398560000,106.03,106.03,106.03,106.03,0.026399999856948853],[1742398620000,106.11,106.11,106.03,106.03,0.03959999978542328],[1742398800000,105.88,106.06,105.88,106.06,0.026399999856948853],[1742398920000,106.06,106.06,105.88,106.02,0.052799999713897705],[1742399040000,106.02,106.02,106.02,106.02,0.013199999928474426],[1742399100000,106.02,106.02,106.02,106.02,0.013199999928474426],[1742399220000,106.02,106.02,106,106,0.03959999978542328],[1742399280000,106,106,106,106,0.03959999978542328],[1742399340000,106,106,106,106,0.03959999978542328],[1742399400000,106.04,106.28,106.04,106.28,0.09510000050067902],[1742399580000,106.36,106.37,106.28,106.37,0.028200000524520874],[1742399640000,106.37,106.37,106.37,106.37,0.03959999978542328],[1742399700000,106.37,106.37,106.37,106.37,0.013199999928474426],[1742399760000,106.35,106.35,106.26,106.26,0.03959999978542328],[1742399820000,106.26,106.26,106.26,106.26,0.06599999964237213],[1742400060000,106.26,106.26,106.26,106.26,0.013199999928474426],[1742400120000,106.26,106.26,106.26,106.26,0.013199999928474426],[1742400180000,106.31,106.31,106.31,106.31,0.013199999928474426],[1742400600000,106.46,106.5,106.01,106.5,0.05460000038146973],[1742400660000,106.6,106.6,106.47,106.51,0.04050000011920929],[1742400720000,106.5,106.58,106.5,106.54,0.06599999964237213],[1742400840000,106.54,106.54,106.54,106.54,0.013199999928474426],[1742400900000,106.19,106.42,106.19,106.42,0.06599999964237213],[1742400960000,106.42,106.42,106.42,106.42,0.013199999928474426],[1742401320000,106.42,106.46,106.42,106.46,0.03959999978542328],[1742401680000,106.47,106.47,106.47,106.47,0.013199999928474426],[1742401740000,106.48,106.49,106.48,106.49,0.027300000190734863],[1742401800000,106.57,106.57,106.5,106.5,0.03959999978542328],[1742401860000,106.5,106.51,106.5,106.51,0.026399999856948853],[1742401920000,106.6,106.6,106.6,106.6,0.014100000262260437],[1742401980000,106.45,106.45,106.45,106.45,0.013199999928474426],[1742402040000,106.45,106.45,106.45,106.45,0.03959999978542328],[1742402160000,106.51,106.51,106.45,106.45,0.053700000047683716],[1742402220000,106.47,106.51,106.47,106.51,0.06599999964237213],[1742402280000,106.55,106.75,106.55,106.75,0.06599999964237213],[1742402340000,106.75,106.75,106.75,106.75,0.013199999928474426],[1742402400000,106.69,106.69,106.69,106.69,0.013199999928474426],[1742402520000,106.78,106.78,106.47,106.47,0.06599999964237213],[1742402580000,106.62,106.88,106.62,106.62,0.08009999990463257],[1742402700000,106.82,106.82,106.82,106.82,0.0008999999845400453],[1742402760000,106.85,106.85,106.82,106.82,0.03959999978542328],[1742402820000,106.85,106.85,106.85,106.85,0.0008999999845400453],[1742402940000,106.85,106.85,106.85,106.85,0.013199999928474426],[1742403000000,106.85,106.89,106.85,106.89,0.014100000262260437],[1742403060000,106.82,106.82,106.82,106.82,0.013199999928474426],[1742403120000,106.83,106.83,106.83,106.83,0.0008999999845400453],[1742403180000,106.85,106.91,106.85,106.91,0.04050000011920929],[1742403240000,106.91,106.92,106.91,106.92,0.03959999978542328],[1742403300000,106.91,106.91,106.47,106.89,0.052799999713897705],[1742403360000,106.82,106.82,106.82,106.82,0.013199999928474426],[1742403420000,106.83,106.83,106.83,106.83,0.013199999928474426],[1742403480000,106.84,106.84,106.82,106.83,0.027300000190734863],[1742403600000,106.84,106.91,106.84,106.91,0.03959999978542328],[1742403660000,106.91,106.92,106.41,106.82,0.18150000274181366],[1742403720000,106.83,106.83,106.82,106.82,0.026399999856948853],[1742403780000,106.82,106.82,106.82,106.82,0.013199999928474426],[1742403960000,106.82,106.86,106.74,106.86,0.093299999833107],[1742404020000,106.91,106.91,106.91,106.91,0.013199999928474426],[1742404140000,106.89,106.89,106.89,106.89,0.013199999928474426],[1742404320000,106.89,106.89,106.89,106.89,0.026399999856948853],[1742404380000,106.89,106.89,106.89,106.89,0.013199999928474426],[1742404560000,106.57,106.64,106.57,106.64,0.06599999964237213],[1742404620000,106.62,106.62,106.62,106.62,0.013199999928474426],[1742404740000,106.62,106.62,106.62,106.62,0.013199999928474426],[1742404800000,106.62,106.62,106.62,106.62,0.03959999978542328],[1742404920000,106.7,106.75,106.7,106.75,0.052799999713897705],[1742404980000,106.75,106.76,106.7,106.76,0.053700000047683716],[1742405040000,106.77,106.77,106.74,106.75,0.03959999978542328],[1742405160000,106.76,106.78,106.76,106.78,0.03959999978542328],[1742405220000,106.79,106.8,106.79,106.79,0.03959999978542328],[1742405280000,106.8,106.8,106.79,106.8,0.053700000047683716],[1742405340000,106.81,106.81,106.8,106.8,0.026399999856948853],[1742405400000,106.81,106.81,106.8,106.81,0.03959999978542328],[1742405460000,106.81,106.81,106.8,106.8,0.03959999978542328],[1742405580000,106.88,106.88,106.8,106.81,0.03959999978542328],[1742405700000,106.84,106.85,106.84,106.85,0.0017999999690800905],[1742405760000,106.85,107,106.85,106.9,0.08009999990463257],[1742405880000,106.9,106.9,106.9,106.9,0.026399999856948853],[1742406060000,106.91,106.91,106.91,106.91,0.0008999999845400453],[1742406120000,106.94,106.95,106.94,106.95,0.03959999978542328],[1742406180000,106.99,107,106.95,107,0.06599999964237213],[1742406240000,106.99,107.04,106.91,106.91,0.061799999326467514],[1742406480000,106.91,106.91,106.91,106.91,0.013199999928474426],[1742406540000,106.9,106.9,106.64,106.8,0.08820000290870667],[1742406600000,106.61,106.65,106.6,106.65,0.07919999957084656],[1742406660000,106.7,106.7,106.65,106.69,0.06599999964237213],[1742406720000,106.65,106.66,106.65,106.66,0.026399999856948853],[1742406780000,106.66,106.66,106.66,106.66,0.013199999928474426],[1742406840000,106.69,106.69,106.69,106.69,0.014100000262260437],[1742406900000,106.65,106.65,106.65,106.65,0.052799999713897705],[1742406960000,106.7,106.7,106.7,106.7,0.013199999928474426],[1742407080000,106.7,106.7,106.7,106.7,0.026399999856948853],[1742407200000,106.7,106.79,105.53,106.79,0.10409999638795853],[1742407260000,106.38,106.61,106.37,106.61,0.0414000004529953],[1742407500000,106.78,106.78,106.05,106.46,0.16500000655651093],[1742407560000,106.46,106.47,106.46,106.47,0.15839999914169312],[1742407620000,106.47,106.59,106.47,106.59,0.15929999947547913],[1742407680000,106.6,106.6,106.6,106.6,0.0008999999845400453],[1742407740000,106.74,106.75,106.74,106.75,0.0414000004529953],[1742407800000,106.75,106.75,106.75,106.75,0.013199999928474426],[1742407860000,106.76,106.76,106.75,106.75,0.014100000262260437],[1742408040000,106.76,106.77,106.76,106.77,0.052799999713897705],[1742408100000,106.77,106.78,106.77,106.78,0.026399999856948853],[1742408160000,106.78,106.78,106.78,106.78,0.013199999928474426],[1742408220000,106.79,106.81,106.79,106.81,0.03959999978542328],[1742408280000,106.81,106.81,106.81,106.81,0.013199999928474426],[1742408340000,106.87,106.87,106.81,106.81,0.053700000047683716],[1742408400000,106.82,106.84,106.82,106.83,0.04050000011920929],[1742408460000,106.84,106.86,106.84,106.86,0.027300000190734863],[1742408520000,106.87,106.87,106.58,106.74,0.09809999912977219],[1742408580000,106.58,106.58,106.58,106.58,0.013199999928474426],[1742408640000,106.58,106.58,106.58,106.58,0.013199999928474426],[1742408700000,106.58,106.58,106.58,106.58,0.026399999856948853],[1742408760000,106.74,106.74,106.58,106.58,0.06270000338554382],[1742408820000,106.74,106.74,106.74,106.74,0.0008999999845400453],[1742408880000,106.74,106.74,106.65,106.65,0.022199999541044235],[1742409060000,106.66,106.88,106.66,106.88,0.04230000078678131],[1742409120000,106.79,106.96,106.79,106.87,0.06780000030994415],[1742409180000,106.86,106.99,106.86,106.89,0.09239999949932098],[1742409240000,106.89,106.99,106.89,106.99,0.052799999713897705],[1742409300000,107.05,107.05,106.9,106.9,0.06689999997615814],[1742409360000,107.11,107.11,106.96,106.96,0.014100000262260437],[1742409420000,106.97,107.01,106.97,107.01,0.03959999978542328],[1742409480000,107.02,107.12,107.02,107.12,0.014100000262260437],[1742409540000,107.12,107.12,106.95,106.96,0.05849999934434891],[1742409600000,106.97,106.97,106.95,106.95,0.014100000262260437],[1742409660000,106.96,106.97,106.96,106.97,0.026399999856948853],[1742409720000,106.96,106.98,106.96,106.98,0.028200000524520874],[1742409780000,106.99,106.99,106.99,106.99,0.027300000190734863],[1742409840000,107.15,107.15,107.06,107.06,0.0414000004529953],[1742409960000,107.06,107.18,107.06,107.18,0.053700000047683716],[1742410020000,107.18,107.19,107.18,107.19,0.026399999856948853],[1742410080000,107.2,107.29,107.2,107.22,0.0414000004529953],[1742410140000,107.23,107.23,107.23,107.23,0.013199999928474426],[1742410200000,107.24,107.26,107.24,107.26,0.03959999978542328],[1742410260000,107.27,107.28,107.27,107.28,0.014100000262260437],[1742410320000,107.36,107.36,107.28,107.3,0.01590000092983246],[1742410380000,107.31,107.31,107.3,107.3,0.04050000011920929],[1742410440000,107.31,107.31,107.31,107.31,0.013199999928474426],[1742410500000,107.32,107.36,107.32,107.36,0.053700000047683716],[1742410560000,107.37,107.4,107.37,107.4,0.014999999664723873],[1742410620000,107.41,107.42,107.41,107.42,0.014100000262260437],[1742410680000,107.42,107.42,107.18,107.18,0.1103999987244606],[1742410800000,107.25,107.25,107.18,107.18,0.053700000047683716],[1742410920000,107.18,107.18,107.18,107.18,0.013199999928474426],[1742410980000,107.18,107.18,107.18,107.18,0.013199999928474426],[1742411040000,107.18,107.2,107.18,107.2,0.014100000262260437],[1742411100000,107.31,107.41,107.26,107.26,0.04230000078678131],[1742411160000,107.37,107.38,107.2,107.2,0.07169999927282333],[1742411220000,107.27,107.27,107.27,107.27,0.013199999928474426],[1742411280000,107.2,107.27,107.2,107.27,0.027300000190734863],[1742411340000,107.27,107.27,107.26,107.26,0.026399999856948853],[1742411400000,107.3,107.3,107.26,107.26,0.014100000262260437],[1742411460000,107.28,107.28,107.28,107.28,0.0008999999845400453],[1742411520000,107.26,107.26,107.18,107.18,0.04859999939799309],[1742411580000,106.87,107.12,106.87,107.12,0.026399999856948853],[1742411640000,107.17,107.17,107.17,107.17,0.053700000047683716],[1742411700000,107.24,107.24,107.15,107.15,0.026399999856948853],[1742411760000,107.16,107.16,107.16,107.16,0.013199999928474426],[1742411820000,107.17,107.18,107.17,107.18,0.026399999856948853],[1742411880000,107.19,107.2,107.18,107.2,0.04050000011920929],[1742411940000,107.21,107.22,107.21,107.22,0.026399999856948853],[1742412000000,107.22,107.22,106.87,107.19,0.11129999905824661],[1742412060000,107.2,107.21,107.19,107.19,0.04050000011920929],[1742412120000,107.2,107.2,107.19,107.2,0.027300000190734863],[1742412180000,107.19,107.19,107.11,107.11,0.03539999946951866],[1742412240000,107.13,107.16,107.11,107.16,0.052799999713897705],[1742412300000,107.16,107.16,107.16,107.16,0.03959999978542328],[1742412360000,107.16,107.18,107.16,107.16,0.052799999713897705],[1742412420000,107.16,107.16,106.94,106.94,0.09239999949932098],[1742412480000,107.12,107.12,106.94,106.94,0.053700000047683716],[1742412540000,106.94,106.94,106.94,106.94,0.03959999978542328],[1742412600000,107.05,107.05,106.94,106.94,0.027300000190734863],[1742412720000,107.04,107.04,107.04,107.04,0.026399999856948853],[1742412780000,107.04,107.17,107.04,107.08,0.07919999957084656],[1742412900000,107.08,107.14,107.08,107.14,0.014100000262260437],[1742412960000,107.14,107.14,107.14,107.14,0.06599999964237213],[1742413020000,107.14,107.19,107.14,107.19,0.026399999856948853],[1742413080000,107.2,107.39,107.19,107.39,0.053700000047683716],[1742413140000,107.33,107.33,107.33,107.33,0.013199999928474426],[1742413200000,107.33,107.42,107.33,107.42,0.026399999856948853],[1742413320000,107.42,107.42,107.42,107.42,0.03959999978542328],[1742413380000,107.42,107.42,107.42,107.42,0.026399999856948853],[1742413440000,107.45,107.57,107.45,107.45,0.10649999976158142],[1742413500000,107.53,107.58,107.53,107.53,0.09510000050067902],[1742413560000,107.53,107.61,107.53,107.61,0.06689999997615814],[1742413680000,107.56,107.61,107.56,107.56,0.053700000047683716],[1742413740000,107.62,107.67,107.62,107.64,0.08190000057220459],[1742413800000,107.57,107.57,107.51,107.51,0.08820000290870667],[1742413860000,107.51,107.52,107.08,107.45,0.13289999961853027],[1742413920000,107.45,107.53,107.45,107.45,0.19979999959468842],[1742413980000,107.47,107.48,107.47,107.48,0.0414000004529953],[1742414040000,107.48,107.5,107.33,107.41,0.1428000032901764],[1742414100000,107.41,107.58,107.39,107.5,0.23160000145435333],[1742414160000,107.5,107.64,107.5,107.64,0.10740000009536743],[1742414220000,107.62,107.7,107.62,107.7,0.05550000071525574],[1742414280000,107.71,107.77,107.71,107.77,0.053700000047683716],[1742414340000,107.71,107.78,107.71,107.77,0.19470000267028809]]