[[1742391000000,95.98,96.1,95.98,95.98,0.028200000524520874],[1742391120000,96.03,96.17,95.98,96.17,0.0414000004529953],[1742391180000,96.12,96.19,96.12,96.12,0.06599999964237213],[1742391240000,96.3,96.33,96.12,96.16,0.12150000035762787],[1742391300000,96.27,96.27,96.16,96.16,0.026399999856948853],[1742391360000,96.16,96.17,95.82,95.82,0.11460000276565552],[1742391420000,95.82,95.82,95.82,95.82,0.013199999928474426],[1742391480000,95.85,96.12,95.82,95.82,0.13289999961853027],[1742391540000,95.82,95.82,95.68,95.68,0.022199999541044235],[1742391600000,95.68,95.83,95.67,95.67,0.07500000298023224],[1742391660000,95.65,95.69,95.63,95.69,0.04050000011920929],[1742391720000,95.72,95.88,95.72,95.75,0.053700000047683716],[1742391780000,95.75,95.75,95.75,95.75,0.026399999856948853],[1742391840000,95.75,96.04,95.72,95.72,0.06599999964237213],[1742391900000,95.72,96.21,95.72,96.09,0.1451999992132187],[1742391960000,96.09,96.23,96.09,96.23,0.04050000011920929],[1742392020000,96.23,96.35,96.23,96.23,0.13199999928474426],[1742392080000,96.35,96.36,96.22,96.22,0.11969999969005585],[1742392140000,96.32,96.41,96.32,96.41,0.10649999976158142],[1742392200000,96.32,96.32,96.14,96.14,0.07919999957084656],[1742392320000,96.14,96.14,96.14,96.14,0.026399999856948853],[1742392380000,96.14,96.17,96.14,96.17,0.026399999856948853],[1742392440000,96.18,96.19,96.18,96.19,0.026399999856948853],[1742392500000,96.21,96.3,96.19,96.3,0.052799999713897705],[1742392560000,96.3,96.3,96.3,96.3,0.013199999928474426],[1742392620000,96.26,96.3,96.26,96.3,0.026399999856948853],[1742392680000,96.3,96.33,96.22,96.26,0.06599999964237213],[1742392740000,96.26,96.29,96.26,96.29,0.052799999713897705],[1742392800000,96.29,96.29,96.29,96.29,0.013199999928474426],[1742392860000,96.29,96.47,96.29,96.47,0.06780000030994415],[1742392920000,96.5,96.7,96.47,96.63,0.05460000038146973],[1742393040000,96.63,96.63,96.63,96.63,0.03959999978542328],[1742393100000,96.63,96.8,96.63,96.8,0.13199999928474426],[1742393160000,96.8,96.8,96.67,96.67,0.03539999946951866],[1742393220000,96.84,96.84,96.7,96.84,0.0414000004529953],[1742393340000,96.85,96.96,96.84,96.87,0.08100000023841858],[1742393400000,96.87,96.87,96.84,96.84,0.026399999856948853],[1742393460000,96.84,96.85,96.8,96.85,0.052799999713897705],[1742393520000,96.93,97.03,96.85,96.96,0.13199999928474426],[1742393640000,96.91,96.95,96.91,96.91,0.052799999713897705],[1742393700000,96.91,96.91,96.91,96.91,0.013199999928474426],[1742393760000,96.91,96.91,96.9,96.9,0.07919999957084656],[1742393820000,96.9,96.9,96.9,96.9,0.03959999978542328],[1742393880000,96.92,96.92,96.9,96.9,0.03959999978542328],[1742393940000,96.92,96.98,96.92,96.98,0.052799999713897705],[1742394060000,97.05,97.05,96.93,97.03,0.093299999833107],[1742394180000,97.05,97.08,97.05,97.08,0.027300000190734863],[1742394240000,97.09,97.13,97.09,97.13,0.014100000262260437],[1742394300000,97.13,97.21,97.13,97.18,0.07079999893903732],[1742394360000,97.18,97.22,97.18,97.22,0.028200000524520874],[1742394420000,97.23,97.23,97.04,97.04,0.061799999326467514],[1742394480000,97.04,97.04,97.03,97.03,0.06599999964237213],[1742394540000,97.03,97.03,96.99,96.99,0.06599999964237213],[1742394600000,96.99,97.1,96.99,97.06,0.07919999957084656],[1742394660000,97.06,97.08,97.06,97.08,0.027300000190734863],[1742394720000,97.06,97.1,97.06,97.1,0.027300000190734863],[1742394840000,97.09,97.1,97.06,97.1,0.07919999957084656],[1742394900000,97.17,97.18,97.1,97.14,0.11640000343322754],[1742394960000,97.15,97.18,97.15,97.18,0.03959999978542328],[1742395020000,97.13,97.18,97.13,97.18,0.03959999978542328],[1742395080000,97.13,97.14,97.1,97.1,0.09239999949932098],[1742395140000,97.03,97.03,96.99,96.99,0.11879999935626984],[1742395200000,97.03,97.03,96.88,96.9,0.07919999957084656],[1742395260000,96.81,96.83,96.74,96.78,0.052799999713897705],[1742395320000,96.8,96.8,96.67,96.67,0.06870000064373016],[1742395380000,96.85,96.85,96.77,96.77,0.04859999939799309],[1742395440000,96.78,96.78,96.73,96.73,0.03959999978542328],[1742395500000,96.73,96.86,96.68,96.86,0.06599999964237213],[1742395560000,96.89,96.9,96.89,96.9,0.03959999978542328],[1742395620000,96.93,96.94,96.86,96.86,0.06780000030994415],[1742395680000,96.89,96.89,96.89,96.89,0.0008999999845400453],[1742395740000,96.89,96.94,96.89,96.94,0.03959999978542328],[1742395800000,96.93,96.93,96.87,96.87,0.09239999949932098],[1742395860000,96.89,96.9,96.87,96.89,0.0414000004529953],[1742395920000,96.89,96.89,96.81,96.81,0.07500000298023224],[1742395980000,96.81,96.81,96.81,96.81,0.013199999928474426],[1742396040000,96.88,96.88,96.85,96.85,0.026399999856948853],[1742396100000,96.85,96.85,96.81,96.81,0.03959999978542328],[1742396160000,96.81,96.87,96.81,96.81,0.06599999964237213],[1742396220000,96.85,96.87,96.81,96.87,0.014999999664723873],[1742396280000,96.87,96.87,96.81,96.86,0.10649999976158142],[1742396340000,96.85,96.85,96.81,96.81,0.03959999978542328],[1742396520000,96.82,96.93,96.81,96.91,0.07919999957084656],[1742396580000,96.94,96.95,96.94,96.95,0.03959999978542328],[1742396640000,96.93,96.95,96.91,96.91,0.06599999964237213],[1742396700000,96.86,96.9,96.86,96.86,0.10649999976158142],[1742396820000,96.91,97.02,96.86,97.02,0.13289999961853027],[1742396880000,97.06,97.13,97.06,97.11,0.08009999990463257],[1742396940000,97.11,97.22,97.11,97.21,0.12060000002384186],[1742397000000,97.21,97.21,97.07,97.07,0.10140000283718109],[1742397060000,97.07,97.1,97.07,97.1,0.052799999713897705],[1742397120000,97.07,97.07,97.07,97.07,0.052799999713897705],[1742397180000,97.07,97.07,97.06,97.06,0.03959999978542328],[1742397240000,97.11,97.11,97.11,97.11,0.013199999928474426],[1742397300000,97.11,97.11,97.11,97.11,0.052799999713897705],[1742397360000,97.07,97.07,97.07,97.07,0.03959999978542328],[1742397420000,97.07,97.07,97.01,97.01,0.11460000276565552],[1742397480000,97.01,97.02,96.95,96.95,0.11969999969005585],[1742397540000,96.95,96.96,96.94,96.94,0.06599999964237213],[1742397600000,96.91,96.96,96.91,96.94,0.04050000011920929],[1742397660000,96.94,97.06,96.94,97.06,0.17159999907016754],[1742397720000,97.06,97.06,97.06,97.06,0.03959999978542328],[1742397780000,97.06,97.11,97.06,97.11,0.04050000011920929],[1742397840000,97.09,97.11,97.07,97.07,0.06599999964237213],[1742397900000,97.06,97.09,97.04,97.06,0.08820000290870667],[1742397960000,97.1,97.1,97.04,97.04,0.052799999713897705],[1742398020000,97.04,97.13,97.04,97.13,0.07919999957084656],[1742398080000,97.09,97.09,97.06,97.06,0.061799999326467514],[1742398140000,97.05,97.15,97.05,97.15,0.07590000331401825],[1742398200000,97.04,97.04,97.04,97.04,0.052799999713897705],[1742398260000,97.04,97.04,96.93,96.93,0.13199999928474426],[1742398320000,96.95,96.96,96.94,96.96,0.03959999978542328],[1742398380000,97.06,97.06,97,97,0.027300000190734863],[1742398440000,97.04,97.05,97.04,97.05,0.026399999856948853],[1742398500000,97.04,97.04,97.04,97.04,0.013199999928474426],[1742398560000,97.05,97.06,97.05,97.06,0.014100000262260437],[1742398620000,97.07,97.12,97.07,97.12,0.03959999978542328],[1742398680000,97.12,97.18,97.12,97.18,0.05460000038146973],[1742398740000,97.18,97.19,97.11,97.11,0.09239999949932098],[1742398800000,97.14,97.14,97.14,97.14,0.013199999928474426],[1742398860000,97.16,97.16,97.16,97.16,0.014100000262260437],[1742398920000,97.17,97.2,97.16,97.18,0.07919999957084656],[1742398980000,97.19,97.19,97.19,97.19,0.013199999928474426],[1742399040000,97.2,97.2,97.11,97.11,0.052799999713897705],[1742399100000,97.11,97.14,97.1,97.11,0.053700000047683716],[1742399160000,97.05,97.06,97.04,97.04,0.09239999949932098],[1742399220000,97.06,97.07,97.05,97.06,0.06599999964237213],[1742399280000,97.06,97.16,97.06,97.15,0.09239999949932098],[1742399340000,97.19,97.21,97.19,97.21,0.052799999713897705],[1742399400000,97.22,97.25,97.22,97.25,0.07919999957084656],[1742399460000,97.24,97.24,97.24,97.24,0.026399999856948853],[1742399520000,97.26,97.35,97.26,97.32,0.04230000078678131],[1742399580000,97.32,97.33,97.32,97.33,0.026399999856948853],[1742399640000,97.34,97.38,97.34,97.38,0.026399999856948853],[1742399700000,97.37,97.37,97.3,97.3,0.052799999713897705],[1742399760000,97.28,97.29,97.26,97.29,0.08009999990463257],[1742399820000,97.26,97.26,97.24,97.25,0.08009999990463257],[1742399880000,97.26,97.26,97.25,97.25,0.07919999957084656],[1742399940000,97.24,97.25,97.24,97.24,0.03959999978542328],[1742400000000,97.26,97.28,97.24,97.27,0.10559999942779541],[1742400060000,97.25,97.26,97.25,97.25,0.06599999964237213],[1742400120000,97.25,97.31,97.25,97.31,0.04050000011920929],[1742400180000,97.32,97.32,97.31,97.31,0.03959999978542328],[1742400240000,97.31,97.33,97.31,97.33,0.03959999978542328],[1742400300000,97.34,97.37,97.34,97.37,0.026399999856948853],[1742400360000,97.39,97.42,97.39,97.4,0.09000000357627869],[1742400480000,97.4,97.43,97.4,97.41,0.12780000269412994],[1742400540000,97.39,97.45,97.39,97.45,0.07919999957084656],[1742400660000,97.45,97.45,97.42,97.44,0.03959999978542328],[1742400720000,97.42,97.42,97.38,97.38,0.052799999713897705],[1742400780000,97.38,97.38,97.31,97.31,0.11460000276565552],[1742400840000,97.33,97.35,97.33,97.35,0.028200000524520874],[1742400900000,97.35,97.35,97.33,97.33,0.03959999978542328],[1742400960000,97.32,97.32,97.32,97.32,0.026399999856948853],[1742401020000,97.3,97.3,97.27,97.27,0.052799999713897705],[1742401080000,97.27,97.27,97.27,97.27,0.013199999928474426],[1742401200000,97.24,97.25,97.24,97.25,0.053700000047683716],[1742401260000,97.23,97.24,97.23,97.24,0.052799999713897705],[1742401320000,97.23,97.23,97.21,97.22,0.07919999957084656],[1742401380000,97.23,97.28,97.23,97.27,0.06689999997615814],[1742401440000,97.27,97.27,97.18,97.2,0.07500000298023224],[1742401500000,97.22,97.26,97.21,97.23,0.10559999942779541],[1742401560000,97.35,97.36,97.28,97.28,0.17159999907016754],[1742401620000,97.28,97.34,97.28,97.29,0.06689999997615814],[1742401680000,97.29,97.32,97.29,97.32,0.026399999856948853],[1742401740000,97.29,97.32,97.29,97.32,0.04050000011920929],[1742401800000,97.32,97.32,97.29,97.29,0.052799999713897705],[1742401860000,97.29,97.29,97.08,97.08,0.33480000495910645],[1742401920000,97.05,97.05,97.03,97.03,0.052799999713897705],[1742401980000,97.14,97.14,97.04,97.04,0.15839999914169312],[1742402040000,97.05,97.17,97.05,97.17,0.094200000166893],[1742402100000,97.11,97.13,97.11,97.13,0.026399999856948853],[1742402160000,97.15,97.15,97.15,97.15,0.013199999928474426],[1742402220000,97.15,97.2,97.09,97.09,0.11879999935626984],[1742402280000,97.09,97.22,97.09,97.18,0.09239999949932098],[1742402340000,97.22,97.3,97.22,97.29,0.06780000030994415],[1742402400000,97.22,97.22,97.2,97.2,0.11460000276565552],[1742402520000,97.26,97.3,97.26,97.3,0.06599999964237213],[1742402580000,97.31,97.31,97.31,97.31,0.03959999978542328],[1742402640000,97.34,97.35,97.34,97.35,0.026399999856948853],[1742402700000,97.34,97.36,97.34,97.36,0.026399999856948853],[1742402820000,97.34,97.37,97.34,97.37,0.026399999856948853],[1742403000000,97.37,97.37,97.37,97.37,0.013199999928474426],[1742403060000,97.37,97.37,97.33,97.33,0.04859999939799309],[1742403120000,97.33,97.33,97.33,97.33,0.052799999713897705],[1742403180000,97.33,97.35,97.33,97.33,0.06599999964237213],[1742403240000,97.34,97.34,97.34,97.34,0.013199999928474426],[1742403300000,97.36,97.36,97.36,97.36,0.052799999713897705],[1742403360000,97.36,97.36,97.33,97.33,0.052799999713897705],[1742403420000,97.32,97.33,97.25,97.25,0.11879999935626984],[1742403480000,97.25,97.25,97.25,97.25,0.013199999928474426],[1742403600000,97.27,97.27,97.27,97.27,0.013199999928474426],[1742403720000,97.27,97.27,97.07,97.07,0.15839999914169312],[1742403780000,97.07,97.07,97.07,97.07,0.026399999856948853],[1742403840000,97.06,97.12,97.06,97.12,0.04050000011920929],[1742403900000,97.13,97.13,97.02,97.02,0.08910000324249268],[1742403960000,97,97.1,96.99,97.07,0.1460999995470047],[1742404020000,97.1,97.1,97.1,97.1,0.026399999856948853],[1742404080000,97.1,97.1,97.02,97.02,0.08399999886751175],[1742404140000,97.02,97.02,96.99,96.99,0.03959999978542328],[1742404200000,97.05,97.06,96.99,97.06,0.052799999713897705],[1742404260000,97.06,97.06,96.99,96.99,0.09239999949932098],[1742404320000,97.01,97.02,96.98,96.98,0.07919999957084656],[1742404380000,96.99,97,96.98,96.98,0.09239999949932098],[1742404440000,96.98,96.98,96.81,96.83,0.08399999886751175],[1742404500000,96.9,96.9,96.81,96.81,0.026399999856948853],[1742404560000,96.81,96.88,96.7,96.8,0.2508000135421753],[1742404620000,96.8,96.87,96.73,96.87,0.22529999911785126],[1742404680000,96.87,96.87,96.87,96.87,0.026399999856948853],[1742404740000,96.94,96.94,96.84,96.92,0.09510000050067902],[1742404800000,96.82,96.93,96.82,96.93,0.06599999964237213],[1742404860000,96.84,96.84,96.82,96.84,0.06599999964237213],[1742404920000,96.88,96.9,96.87,96.87,0.08910000324249268],[1742404980000,96.86,96.86,96.86,96.86,0.026399999856948853],[1742405040000,96.84,96.86,96.81,96.83,0.09239999949932098],[1742405100000,96.82,96.82,96.8,96.8,0.03959999978542328],[1742405160000,96.8,96.85,96.8,96.85,0.053700000047683716],[1742405220000,96.86,96.95,96.86,96.95,0.18569999933242798],[1742405280000,96.95,96.95,96.89,96.89,0.08820000290870667],[1742405340000,96.89,96.89,96.86,96.86,0.07919999957084656],[1742405400000,96.87,96.87,96.85,96.86,0.11460000276565552],[1742405460000,96.86,96.91,96.86,96.91,0.04050000011920929],[1742405520000,96.9,96.93,96.9,96.9,0.11879999935626984],[1742405580000,96.94,96.94,96.94,96.94,0.03959999978542328],[1742405640000,96.95,96.95,96.93,96.93,0.026399999856948853],[1742405700000,96.92,96.98,96.92,96.94,0.06780000030994415],[1742405760000,96.94,96.99,96.94,96.97,0.13289999961853027],[1742405820000,96.99,97.01,96.99,97.01,0.08100000023841858],[1742405880000,97.01,97.04,97.01,97.04,0.03959999978542328],[1742405940000,97.04,97.04,97.01,97.04,0.07590000331401825],[1742406000000,97.01,97.01,96.92,96.98,0.12870000302791595],[1742406060000,96.92,96.99,96.92,96.99,0.052799999713897705],[1742406120000,96.99,97,96.94,96.94,0.07590000331401825],[1742406180000,96.94,97,96.94,97,0.03959999978542328],[1742406240000,96.98,96.98,96.94,96.94,0.03959999978542328],[1742406360000,96.94,96.95,96.86,96.88,0.11129999905824661],[1742406420000,96.86,96.86,96.84,96.84,0.04859999939799309],[1742406480000,96.89,96.91,96.82,96.82,0.17010000348091125],[1742406540000,96.82,96.86,96.61,96.7,0.2517000138759613],[1742406600000,96.7,96.83,96.7,96.83,0.06780000030994415],[1742406660000,96.83,96.84,96.83,96.84,0.03959999978542328],[1742406720000,96.86,96.91,96.74,96.74,0.19380000233650208],[1742406780000,96.8,96.8,96.76,96.79,0.08910000324249268],[1742406840000,96.82,96.83,96.82,96.82,0.06599999964237213],[1742406900000,96.76,96.88,96.76,96.88,0.10559999942779541],[1742406960000,96.9,96.94,96.9,96.94,0.07919999957084656],[1742407020000,96.93,96.94,96.93,96.94,0.03959999978542328],[1742407080000,96.93,96.93,96.93,96.93,0.03959999978542328],[1742407140000,96.9,96.9,96.76,96.83,0.15839999914169312],[1742407200000,96.76,96.88,96.66,96.88,0.25200000405311584],[1742407260000,96.94,97.02,96.87,96.87,0.14880000054836273],[1742407320000,96.86,96.86,96.76,96.76,0.09239999949932098],[1742407380000,96.87,97.03,96.87,96.99,0.094200000166893],[1742407440000,96.97,96.97,96.81,96.95,0.1103999987244606],[1742407500000,96.95,96.95,96.77,96.77,0.04859999939799309],[1742407560000,96.77,96.79,96.77,96.79,0.028200000524520874],[1742407620000,96.79,96.88,96.79,96.88,0.06780000030994415],[1742407680000,96.89,96.93,96.89,96.93,0.06599999964237213],[1742407740000,96.99,96.99,96.93,96.93,0.08489999920129776],[1742407800000,96.95,97.15,96.89,97.15,0.25440001487731934],[1742407860000,97.13,97.22,97.07,97.09,0.26100000739097595],[1742407920000,97.07,97.12,97,97.12,0.03959999978542328],[1742407980000,97.12,97.14,97,97,0.09719999879598618],[1742408040000,97,97.13,96.98,96.99,0.11879999935626984],[1742408100000,96.99,97.07,96.98,97.07,0.07919999957084656],[1742408160000,97.07,97.09,97.07,97.08,0.093299999833107],[1742408220000,97.07,97.07,96.98,96.98,0.16830000281333923],[1742408280000,96.98,97.02,96.98,97.02,0.11969999969005585],[1742408340000,97.06,97.07,97.06,97.07,0.03959999978542328],[1742408400000,97.07,97.07,97,97.03,0.12060000002384186],[1742408460000,97.03,97.03,97,97.02,0.04859999939799309],[1742408520000,97.03,97.08,97.02,97.07,0.1956000030040741],[1742408580000,97.06,97.06,97.04,97.06,0.10649999976158142],[1742408640000,97.06,97.07,96.98,96.98,0.13199999928474426],[1742408700000,96.99,96.99,96.99,96.99,0.04050000011920929],[1742408760000,97.01,97.01,96.99,96.99,0.014100000262260437],[1742408820000,96.99,97.04,96.99,97.04,0.052799999713897705],[1742408880000,97.02,97.02,96.95,96.96,0.15000000596046448],[1742408940000,96.96,96.96,96.96,96.96,0.026399999856948853],[1742409000000,96.97,97.08,96.97,97,0.17520000040531158],[1742409060000,97.03,97.21,97.03,97.21,0.13650000095367432],[1742409120000,97.23,97.32,97.23,97.32,0.11640000343322754],[1742409180000,97.32,97.36,97.14,97.14,0.5882999897003174],[1742409240000,97.14,97.24,97.07,97.16,0.31859999895095825],[1742409300000,97.21,97.3,97.21,97.27,0.06360000371932983],[1742409360000,97.27,97.38,97.27,97.29,0.13230000436306],[1742409420000,97.3,97.3,97.3,97.3,0.026399999856948853],[1742409480000,97.27,97.27,97.15,97.15,0.052799999713897705],[1742409540000,97.21,97.24,97.14,97.24,0.12150000035762787],[1742409600000,97.25,97.28,97.25,97.25,0.07919999957084656],[1742409660000,97.26,97.34,97.26,97.29,0.12150000035762787],[1742409720000,97.29,97.38,97.26,97.32,0.16920000314712524],[1742409780000,97.31,97.47,97.31,97.4,0.1428000032901764],[1742409840000,97.4,97.53,97.38,97.53,0.14190000295639038],[1742409900000,97.53,97.55,97.53,97.55,0.0414000004529953],[1742409960000,97.55,97.55,97.45,97.45,0.08399999886751175],[1742410020000,97.37,97.37,97.27,97.27,0.13289999961853027],[1742410080000,97.28,97.37,97.27,97.32,0.06780000030994415],[1742410140000,97.42,97.46,97.36,97.36,0.1023000031709671],[1742410200000,97.4,97.45,97.4,97.44,0.03959999978542328],[1742410260000,97.44,97.44,97.41,97.44,0.04050000011920929],[1742410320000,97.44,97.67,97.44,97.63,0.1737000048160553],[1742410380000,97.63,97.79,97.63,97.79,0.05820000171661377],[1742410440000,97.79,97.79,97.64,97.64,0.13770000636577606],[1742410500000,97.64,97.69,97.64,97.66,0.09239999949932098],[1742410560000,97.71,97.74,97.66,97.7,0.093299999833107],[1742410620000,97.7,97.77,97.7,97.77,0.06599999964237213],[1742410680000,97.73,97.73,97.64,97.64,0.11460000276565552],[1742410740000,97.64,97.69,97.64,97.69,0.093299999833107],[1742410800000,97.69,97.75,97.69,97.71,0.12030000239610672],[1742410860000,97.72,97.72,97.6,97.6,0.09239999949932098],[1742410920000,97.6,97.68,97.6,97.68,0.029100000858306885],[1742410980000,97.64,97.67,97.64,97.66,0.09179999679327011],[1742411040000,97.69,97.69,97.65,97.65,0.09000000357627869],[1742411100000,97.72,97.77,97.65,97.77,0.10830000042915344],[1742411160000,97.77,97.77,97.7,97.7,0.08399999886751175],[1742411220000,97.67,97.75,97.65,97.75,0.1817999929189682],[1742411280000,97.76,97.83,97.75,97.83,0.11010000109672546],[1742411340000,97.84,97.96,97.81,97.91,0.13860000669956207],[1742411400000,97.88,97.98,97.87,97.93,0.18330000340938568],[1742411460000,97.93,97.94,97.85,97.86,0.30480000376701355],[1742411520000,97.86,97.86,97.72,97.78,0.22589999437332153],[1742411580000,97.78,97.8,97.71,97.75,0.22380000352859497],[1742411640000,97.77,97.84,97.75,97.79,0.094200000166893],[1742411700000,97.86,97.89,97.86,97.89,0.029100000858306885],[1742411760000,97.89,97.89,97.79,97.79,0.14190000295639038],[1742411820000,97.79,97.8,97.78,97.78,0.11550000309944153],[1742411880000,97.75,97.9,97.75,97.81,0.1428000032901764],[1742411940000,97.8,97.83,97.8,97.83,0.10649999976158142],[1742412000000,97.83,97.83,97.77,97.77,0.1509000062942505],[1742412060000,97.78,97.78,97.73,97.76,0.11640000343322754],[1742412120000,97.76,97.76,97.73,97.73,0.2070000022649765],[1742412180000,97.7,97.7,97.64,97.64,0.18960000574588776],[1742412240000,97.64,97.72,97.61,97.72,0.08190000057220459],[1742412300000,97.7,97.7,97.58,97.58,0.13259999454021454],[1742412360000,97.58,97.59,97.52,97.53,0.23999999463558197],[1742412420000,97.49,97.49,97.39,97.44,0.19050000607967377],[1742412480000,97.46,97.53,97.38,97.38,0.13349999487400055],[1742412540000,97.37,97.47,97.35,97.4,0.2298000007867813],[1742412600000,97.4,97.57,97.4,97.51,0.1761000007390976],[1742412660000,97.51,97.66,97.51,97.54,0.22050000727176666],[1742412720000,97.56,97.57,97.52,97.54,0.0908999964594841],[1742412780000,97.52,97.75,97.52,97.75,0.16019999980926514],[1742412840000,97.77,97.79,97.75,97.75,0.10920000076293945],[1742412900000,97.75,97.79,97.71,97.71,0.2061000019311905],[1742412960000,97.74,97.75,97.74,97.75,0.13379999995231628],[1742413020000,97.76,97.85,97.75,97.83,0.13050000369548798],[1742413080000,97.85,97.95,97.85,97.95,0.17430000007152557],[1742413140000,97.95,97.95,97.86,97.88,0.09719999879598618],[1742413200000,97.88,97.96,97.85,97.96,0.05550000071525574],[1742413260000,97.93,98.08,97.93,98.08,0.13920000195503235],[1742413320000,98.07,98.09,98.02,98.02,0.16500000655651093],[1742413380000,98.02,98.06,98.02,98.03,0.18150000274181366],[1742413440000,98.03,98.03,97.99,98.02,0.14190000295639038],[1742413500000,98.02,98.05,98.02,98.05,0.07919999957084656],[1742413560000,98.02,98.02,97.93,98.01,0.23010000586509705],[1742413620000,98.02,98.02,98.01,98.01,0.1451999992132187],[1742413680000,98.01,98.01,97.94,97.99,0.13950000703334808],[1742413740000,97.99,97.99,97.94,97.94,0.27300000190734863],[1742413800000,97.94,97.98,97.88,97.98,0.27149999141693115],[1742413860000,97.98,98,97.91,98,0.30959999561309814],[1742413920000,98,98.05,97.95,98.05,0.1923000067472458],[1742413980000,98.05,98.08,98.01,98.07,0.1923000067472458],[1742414040000,98.06,98.11,98.02,98.02,0.35580000281333923],[1742414100000,97.99,98.17,97.79,97.9,0.519599974155426],[1742414160000,97.92,98.02,97.9,98.02,0.19499999284744263],[1742414220000,98.02,98.02,97.69,97.95,0.3515999913215637],[1742414280000,97.95,98.01,97.93,98.01,0.2526000142097473],[1742414340000,98.01,98.11,98.01,98.04,0.446399986743927]]