[[1742342400000,112.261,112.279,112.235,112.243,499.04998779296875],[1742342460000,112.25,112.276,112.238,112.276,337.0799865722656],[1742342520000,112.277,112.283,112.245,112.247,211.35000610351562],[1742342580000,112.262,112.281,112.257,112.272,55.7400016784668],[1742342640000,112.272,112.279,112.261,112.273,133.02000427246094],[1742342700000,112.273,112.285,112.26,112.285,215.7899932861328],[1742342760000,112.282,112.291,112.282,112.288,12.6899995803833],[1742342820000,112.286,112.286,112.262,112.266,51.41999816894531],[1742342880000,112.267,112.284,112.263,112.275,43.79999923706055],[1742342940000,112.275,112.283,112.268,112.272,59.0099983215332],[1742343000000,112.27,112.27,112.249,112.252,28.200000762939453],[1742343060000,112.251,112.266,112.247,112.266,26.43000030517578],[1742343120000,112.269,112.284,112.262,112.262,81.9000015258789],[1742343180000,112.264,112.277,112.263,112.275,41.279998779296875],[1742343240000,112.277,112.283,112.27,112.282,25.3799991607666],[1742343300000,112.281,112.281,112.257,112.258,43.7400016784668],[1742343360000,112.261,112.265,112.248,112.253,27.899999618530273],[1742343420000,112.254,112.254,112.231,112.234,191.39999389648438],[1742343480000,112.233,112.234,112.218,112.228,81.9000015258789],[1742343540000,112.226,112.226,112.194,112.198,47.70000076293945],[1742343600000,112.2,112.217,112.198,112.213,22.559999465942383],[1742343660000,112.212,112.212,112.185,112.185,31.950000762939453],[1742343720000,112.18,112.199,112.172,112.193,48.720001220703125],[1742343780000,112.197,112.209,112.196,112.2,59.15999984741211],[1742343840000,112.2,112.211,112.194,112.199,66.33000183105469],[1742343900000,112.2,112.208,112.194,112.206,62.310001373291016],[1742343960000,112.208,112.22,112.204,112.22,60.900001525878906],[1742344020000,112.221,112.224,112.208,112.212,54],[1742344080000,112.212,112.213,112.202,112.208,34.560001373291016],[1742344140000,112.208,112.221,112.207,112.216,57.84000015258789],[1742344200000,112.219,112.225,112.203,112.218,72.5999984741211],[1742344260000,112.217,112.221,112.202,112.221,47.7599983215332],[1742344320000,112.218,112.238,112.213,112.237,43.88999938964844],[1742344380000,112.237,112.257,112.236,112.254,71.25],[1742344440000,112.252,112.278,112.25,112.268,81.41999816894531],[1742344500000,112.267,112.307,112.267,112.297,69.20999908447266],[1742344560000,112.297,112.323,112.297,112.32,51.2400016784668],[1742344620000,112.318,112.326,112.314,112.318,56.66999816894531],[1742344680000,112.321,112.327,112.312,112.32,52.02000045776367],[1742344740000,112.323,112.323,112.304,112.304,40.88999938964844],[1742344800000,112.303,112.309,112.298,112.307,44.06999969482422],[1742344860000,112.307,112.308,112.287,112.296,59.63999938964844],[1742344920000,112.296,112.299,112.29,112.297,29.100000381469727],[1742344980000,112.297,112.297,112.282,112.29,49.439998626708984],[1742345040000,112.289,112.292,112.283,112.288,41.66999816894531],[1742345100000,112.288,112.292,112.286,112.29,38.63999938964844],[1742345160000,112.29,112.29,112.265,112.273,77.30999755859375],[1742345220000,112.273,112.275,112.259,112.263,52.04999923706055],[1742345280000,112.263,112.263,112.254,112.258,73.47000122070312],[1742345340000,112.256,112.268,112.253,112.267,95.69999694824219],[1742345400000,112.268,112.289,112.268,112.285,72.80999755859375],[1742345460000,112.285,112.311,112.282,112.306,106.08000183105469],[1742345520000,112.306,112.334,112.305,112.312,185.3699951171875],[1742345580000,112.312,112.329,112.309,112.318,159.05999755859375],[1742345640000,112.316,112.375,112.316,112.372,335.42999267578125],[1742345700000,112.37,112.389,112.355,112.367,246.36000061035156],[1742345760000,112.371,112.386,112.368,112.386,101.91000366210938],[1742345820000,112.385,112.413,112.379,112.396,106.62000274658203],[1742345880000,112.399,112.402,112.393,112.396,51.29999923706055],[1742345940000,112.396,112.404,112.38,112.381,112.6500015258789],[1742346000000,112.382,112.386,112.369,112.381,103.83000183105469],[1742346060000,112.379,112.403,112.377,112.398,79.37999725341797],[1742346120000,112.398,112.403,112.38,112.381,75.5999984741211],[1742346180000,112.381,112.381,112.364,112.364,73.80000305175781],[1742346240000,112.363,112.368,112.356,112.361,71.45999908447266],[1742346300000,112.361,112.366,112.346,112.354,68.4000015258789],[1742346360000,112.353,112.356,112.34,112.347,82.80000305175781],[1742346420000,112.345,112.357,112.34,112.356,46.5],[1742346480000,112.356,112.357,112.339,112.342,71.63999938964844],[1742346540000,112.341,112.348,112.333,112.344,71.37000274658203],[1742346600000,112.345,112.364,112.344,112.364,63.9900016784668],[1742346660000,112.363,112.371,112.357,112.357,47.90999984741211],[1742346720000,112.357,112.364,112.35,112.361,73.37999725341797],[1742346780000,112.361,112.373,112.359,112.365,110.63999938964844],[1742346840000,112.364,112.387,112.362,112.385,102.18000030517578],[1742346900000,112.385,112.392,112.381,112.384,61.83000183105469],[1742346960000,112.384,112.393,112.381,112.389,121.70999908447266],[1742347020000,112.392,112.392,112.367,112.375,90.9000015258789],[1742347080000,112.375,112.386,112.348,112.361,99.44999694824219],[1742347140000,112.359,112.373,112.353,112.355,101.04000091552734],[1742347200000,112.356,112.358,112.347,112.355,57.630001068115234],[1742347260000,112.355,112.36,112.346,112.358,55.91999816894531],[1742347320000,112.356,112.361,112.347,112.347,41.34000015258789],[1742347380000,112.35,112.353,112.342,112.349,56.970001220703125],[1742347440000,112.35,112.35,112.336,112.339,74.79000091552734],[1742347500000,112.339,112.339,112.324,112.329,80.76000213623047],[1742347560000,112.329,112.337,112.324,112.336,81.56999969482422],[1742347620000,112.335,112.348,112.331,112.346,66.33000183105469],[1742347680000,112.347,112.351,112.338,112.351,60.41999816894531],[1742347740000,112.35,112.356,112.337,112.338,61.20000076293945],[1742347800000,112.337,112.34,112.303,112.304,99.12000274658203],[1742347860000,112.305,112.305,112.293,112.298,121.5],[1742347920000,112.3,112.302,112.289,112.295,73.80000305175781],[1742347980000,112.295,112.304,112.283,112.285,88.62000274658203],[1742348040000,112.286,112.297,112.281,112.286,95.4000015258789],[1742348100000,112.287,112.294,112.272,112.28,110.16000366210938],[1742348160000,112.28,112.283,112.274,112.279,83.33999633789062],[1742348220000,112.279,112.284,112.258,112.262,95.25],[1742348280000,112.263,112.295,112.261,112.29,127.44000244140625],[1742348340000,112.289,112.293,112.273,112.276,120.36000061035156],[1742348400000,112.279,112.279,112.254,112.262,80.4000015258789],[1742348460000,112.26,112.281,112.252,112.281,144.08999633789062],[1742348520000,112.278,112.288,112.273,112.288,74.48999786376953],[1742348580000,112.287,112.32,112.283,112.314,144.99000549316406],[1742348640000,112.313,112.321,112.308,112.316,95.55000305175781],[1742348700000,112.313,112.315,112.294,112.301,132.3300018310547],[1742348760000,112.302,112.323,112.296,112.32,91.41000366210938],[1742348820000,112.319,112.324,112.314,112.317,86.37000274658203],[1742348880000,112.315,112.326,112.313,112.325,64.6500015258789],[1742348940000,112.327,112.327,112.305,112.308,70.37999725341797],[1742349000000,112.314,112.318,112.307,112.31,75.18000030517578],[1742349060000,112.312,112.313,112.286,112.305,107.55000305175781],[1742349120000,112.306,112.324,112.292,112.293,100.19999694824219],[1742349180000,112.291,112.294,112.279,112.281,92.37000274658203],[1742349240000,112.283,112.291,112.283,112.283,68.0999984741211],[1742349300000,112.285,112.285,112.262,112.265,107.58000183105469],[1742349360000,112.264,112.282,112.264,112.279,81.9000015258789],[1742349420000,112.28,112.295,112.272,112.274,81.9000015258789],[1742349480000,112.273,112.28,112.27,112.273,118.08000183105469],[1742349540000,112.273,112.283,112.257,112.273,113.81999969482422],[1742349600000,112.272,112.289,112.266,112.28,143.82000732421875],[1742349660000,112.279,112.284,112.269,112.271,75.69000244140625],[1742349720000,112.271,112.28,112.268,112.271,98.91000366210938],[1742349780000,112.273,112.288,112.259,112.263,72.38999938964844],[1742349840000,112.26,112.262,112.251,112.253,71.19000244140625],[1742349900000,112.256,112.257,112.236,112.251,86.5199966430664],[1742349960000,112.25,112.256,112.24,112.242,72.98999786376953],[1742350020000,112.242,112.249,112.227,112.236,67.7699966430664],[1742350080000,112.238,112.245,112.217,112.22,83.69999694824219],[1742350140000,112.218,112.23,112.212,112.219,110.69999694824219],[1742350200000,112.219,112.231,112.213,112.223,98.81999969482422],[1742350260000,112.219,112.227,112.21,112.211,92.63999938964844],[1742350320000,112.211,112.216,112.195,112.198,103.29000091552734],[1742350380000,112.198,112.199,112.186,112.197,117],[1742350440000,112.198,112.209,112.195,112.203,61.290000915527344],[1742350500000,112.204,112.215,112.199,112.208,93.30000305175781],[1742350560000,112.208,112.218,112.201,112.213,65.25],[1742350620000,112.215,112.235,112.212,112.234,69.56999969482422],[1742350680000,112.235,112.241,112.22,112.224,42.41999816894531],[1742350740000,112.224,112.241,112.218,112.241,65.69999694824219],[1742350800000,112.245,112.253,112.23,112.231,80.58000183105469],[1742350860000,112.23,112.248,112.228,112.246,95.5199966430664],[1742350920000,112.242,112.245,112.229,112.23,91.19999694824219],[1742350980000,112.23,112.231,112.224,112.227,74.69999694824219],[1742351040000,112.229,112.241,112.219,112.225,49.59000015258789],[1742351100000,112.224,112.371,112.2,112.311,410.07000732421875],[1742351160000,112.311,112.328,112.297,112.316,225.69000244140625],[1742351220000,112.316,112.357,112.314,112.355,138.57000732421875],[1742351280000,112.353,112.359,112.323,112.324,153.3300018310547],[1742351340000,112.324,112.325,112.301,112.301,104.4000015258789],[1742351400000,112.299,112.303,112.119,112.185,333],[1742351460000,112.185,112.212,112.179,112.195,117.5999984741211],[1742351520000,112.194,112.214,112.151,112.159,131.39999389648438],[1742351580000,112.159,112.189,112.159,112.179,136.8000030517578],[1742351640000,112.18,112.214,112.176,112.204,138.60000610351562],[1742351700000,112.204,112.219,112.197,112.219,78.80999755859375],[1742351760000,112.218,112.248,112.212,112.235,66.5999984741211],[1742351820000,112.24,112.265,112.237,112.257,74.69999694824219],[1742351880000,112.258,112.26,112.242,112.242,61.290000915527344],[1742351940000,112.245,112.249,112.224,112.229,45],[1742352000000,112.225,112.243,112.222,112.243,44.099998474121094],[1742352060000,112.242,112.254,112.236,112.243,65.69999694824219],[1742352120000,112.244,112.255,112.238,112.245,61.20000076293945],[1742352180000,112.24,112.277,112.24,112.274,56.310001373291016],[1742352240000,112.27,112.27,112.248,112.26,68.4000015258789],[1742352300000,112.263,112.272,112.263,112.271,57.599998474121094],[1742352360000,112.271,112.284,112.271,112.277,61.439998626708984],[1742352420000,112.277,112.277,112.255,112.259,57.56999969482422],[1742352480000,112.259,112.278,112.256,112.259,68.61000061035156],[1742352540000,112.261,112.261,112.242,112.254,65.69999694824219],[1742352600000,112.255,112.28,112.255,112.265,43.20000076293945],[1742352660000,112.271,112.283,112.271,112.283,45.900001525878906],[1742352720000,112.282,112.284,112.281,112.283,18.899999618530273],[1742352780000,112.282,112.301,112.282,112.297,28.799999237060547],[1742352840000,112.297,112.3,112.29,112.29,25.889999389648438],[1742352900000,112.287,112.303,112.283,112.291,80.16000366210938],[1742352960000,112.292,112.299,112.283,112.284,57],[1742353020000,112.286,112.293,112.281,112.283,36.810001373291016],[1742353080000,112.274,112.277,112.272,112.275,16.3799991607666],[1742353140000,112.274,112.279,112.267,112.269,43.11000061035156],[1742353200000,112.271,112.284,112.268,112.282,27],[1742353260000,112.282,112.284,112.281,112.283,17.190000534057617],[1742353320000,112.282,112.284,112.268,112.271,43.59000015258789],[1742353380000,112.269,112.283,112.266,112.276,34.380001068115234],[1742353440000,112.276,112.282,112.268,112.272,41.400001525878906],[1742353500000,112.27,112.287,112.27,112.287,38.70000076293945],[1742353560000,112.283,112.286,112.275,112.286,54.900001525878906],[1742353620000,112.285,112.285,112.268,112.268,65.69999694824219],[1742353680000,112.27,112.278,112.256,112.268,41.400001525878906],[1742353740000,112.27,112.284,112.268,112.28,33.29999923706055],[1742353800000,112.28,112.288,112.274,112.281,30.600000381469727],[1742353860000,112.281,112.282,112.275,112.281,27.899999618530273],[1742353920000,112.28,112.285,112.279,112.284,16.200000762939453],[1742353980000,112.285,112.286,112.283,112.284,12.600000381469727],[1742354040000,112.283,112.284,112.278,112.28,21.600000381469727],[1742354100000,112.279,112.289,112.279,112.284,35.099998474121094],[1742354160000,112.285,112.285,112.256,112.259,51.29999923706055],[1742354220000,112.259,112.277,112.259,112.269,55.79999923706055],[1742354280000,112.272,112.272,112.251,112.257,113.4000015258789],[1742354340000,112.256,112.261,112.254,112.261,43.20000076293945],[1742354400000,112.259,112.274,112.253,112.263,65.69999694824219],[1742354460000,112.262,112.27,112.261,112.264,46.79999923706055],[1742354520000,112.264,112.284,112.263,112.282,33.29999923706055],[1742354580000,112.283,112.286,112.277,112.285,35.099998474121094],[1742354640000,112.287,112.287,112.281,112.282,19.799999237060547],[1742354700000,112.283,112.286,112.282,112.286,20.700000762939453],[1742354760000,112.283,112.285,112.27,112.27,49.5],[1742354820000,112.269,112.28,112.269,112.273,42.29999923706055],[1742354880000,112.27,112.287,112.267,112.282,27],[1742354940000,112.284,112.292,112.277,112.283,54],[1742355000000,112.283,112.29,112.277,112.287,55.79999923706055],[1742355060000,112.286,112.286,112.26,112.269,69.30000305175781],[1742355120000,112.269,112.272,112.253,112.257,54.900001525878906],[1742355180000,112.256,112.264,112.25,112.251,41.34000015258789],[1742355240000,112.252,112.254,112.244,112.246,55.91999816894531],[1742355300000,112.248,112.25,112.241,112.241,33.93000030517578],[1742355360000,112.24,112.248,112.232,112.246,44.70000076293945],[1742355420000,112.247,112.249,112.24,112.241,30.450000762939453],[1742355480000,112.243,112.244,112.241,112.244,13.5],[1742355540000,112.241,112.243,112.216,112.218,50.400001525878906],[1742355600000,112.219,112.236,112.217,112.235,39.599998474121094],[1742355660000,112.234,112.238,112.211,112.216,60.29999923706055],[1742355720000,112.217,112.231,112.214,112.227,43.20000076293945],[1742355780000,112.227,112.234,112.219,112.229,63.41999816894531],[1742355840000,112.23,112.233,112.226,112.226,30.75],[1742355900000,112.226,112.237,112.225,112.231,30.239999771118164],[1742355960000,112.232,112.246,112.227,112.245,34.68000030517578],[1742356020000,112.248,112.253,112.227,112.227,58.79999923706055],[1742356080000,112.228,112.239,112.224,112.224,82.2300033569336],[1742356140000,112.223,112.227,112.219,112.22,55.13999938964844],[1742356200000,112.22,112.22,112.214,112.219,19.799999237060547],[1742356260000,112.219,112.219,112.19,112.197,54.84000015258789],[1742356320000,112.198,112.208,112.196,112.203,61.68000030517578],[1742356380000,112.199,112.202,112.194,112.198,63.56999969482422],[1742356440000,112.201,112.207,112.183,112.201,89.43000030517578],[1742356500000,112.198,112.2,112.187,112.192,49.13999938964844],[1742356560000,112.191,112.191,112.161,112.183,102.83999633789062],[1742356620000,112.184,112.185,112.161,112.17,121.70999908447266],[1742356680000,112.168,112.168,112.16,112.162,74.4000015258789],[1742356740000,112.163,112.179,112.163,112.164,50.66999816894531],[1742356800000,112.162,112.166,112.144,112.149,57.75],[1742356860000,112.15,112.156,112.141,112.147,63.45000076293945],[1742356920000,112.146,112.164,112.146,112.161,80.79000091552734],[1742356980000,112.159,112.159,112.148,112.152,30.329999923706055],[1742357040000,112.153,112.155,112.144,112.148,39.119998931884766],[1742357100000,112.148,112.148,112.134,112.138,52.40999984741211],[1742357160000,112.139,112.148,112.133,112.143,31.59000015258789],[1742357220000,112.142,112.152,112.14,112.152,47.040000915527344],[1742357280000,112.15,112.162,112.146,112.162,63.029998779296875],[1742357340000,112.159,112.166,112.155,112.161,51.38999938964844],[1742357400000,112.162,112.175,112.159,112.16,55.68000030517578],[1742357460000,112.16,112.161,112.153,112.158,42.47999954223633],[1742357520000,112.159,112.179,112.157,112.165,83.69999694824219],[1742357580000,112.165,112.181,112.156,112.169,72.12000274658203],[1742357640000,112.17,112.177,112.159,112.16,63.900001525878906],[1742357700000,112.16,112.16,112.141,112.141,61.20000076293945],[1742357760000,112.142,112.15,112.139,112.15,51.36000061035156],[1742357820000,112.149,112.181,112.149,112.181,67.58999633789062],[1742357880000,112.179,112.183,112.173,112.176,40.560001373291016],[1742357940000,112.176,112.182,112.168,112.179,49.68000030517578],[1742358000000,112.179,112.181,112.171,112.176,62.369998931884766],[1742358060000,112.174,112.201,112.174,112.2,58.59000015258789],[1742358120000,112.201,112.242,112.2,112.242,98.45999908447266],[1742358180000,112.241,112.25,112.235,112.242,66.54000091552734],[1742358240000,112.243,112.262,112.243,112.253,68.55000305175781],[1742358300000,112.252,112.254,112.239,112.242,38.70000076293945],[1742358360000,112.242,112.245,112.23,112.236,74.69999694824219],[1742358420000,112.234,112.236,112.22,112.224,37.79999923706055],[1742358480000,112.222,112.238,112.22,112.238,49.59000015258789],[1742358540000,112.231,112.233,112.223,112.23,46.79999923706055],[1742358600000,112.231,112.242,112.231,112.24,39.900001525878906],[1742358660000,112.241,112.251,112.238,112.244,40.290000915527344],[1742358720000,112.245,112.247,112.229,112.239,49.86000061035156],[1742358780000,112.24,112.256,112.24,112.256,21.420000076293945],[1742358840000,112.255,112.255,112.248,112.252,21.420000076293945],[1742358900000,112.254,112.261,112.251,112.257,43.13999938964844],[1742358960000,112.256,112.262,112.245,112.261,45.5099983215332],[1742359020000,112.266,112.269,112.251,112.252,35.63999938964844],[1742359080000,112.254,112.262,112.252,112.258,28.440000534057617],[1742359140000,112.258,112.268,112.258,112.265,38.70000076293945],[1742359200000,112.268,112.282,112.257,112.281,42.29999923706055],[1742359260000,112.281,112.285,112.268,112.275,79.11000061035156],[1742359320000,112.274,112.279,112.267,112.272,38.7599983215332],[1742359380000,112.271,112.292,112.271,112.29,33.65999984741211],[1742359440000,112.291,112.295,112.289,112.294,37.7400016784668],[1742359500000,112.283,112.288,112.277,112.283,40.86000061035156],[1742359560000,112.283,112.292,112.283,112.29,43.40999984741211],[1742359620000,112.29,112.292,112.278,112.281,31.049999237060547],[1742359680000,112.281,112.285,112.277,112.285,23.579999923706055],[1742359740000,112.286,112.291,112.278,112.281,40.59000015258789],[1742359800000,112.28,112.289,112.277,112.281,39.599998474121094],[1742359860000,112.281,112.29,112.275,112.277,46.2599983215332],[1742359920000,112.276,112.279,112.273,112.277,21.600000381469727],[1742359980000,112.28,112.287,112.272,112.277,47.70000076293945],[1742360040000,112.278,112.278,112.266,112.269,27],[1742360100000,112.269,112.27,112.257,112.261,28.799999237060547],[1742360160000,112.259,112.263,112.246,112.249,35.099998474121094],[1742360220000,112.25,112.267,112.25,112.262,42.29999923706055],[1742360280000,112.261,112.279,112.255,112.268,45],[1742360340000,112.268,112.27,112.262,112.266,51.29999923706055],[1742360400000,112.269,112.285,112.269,112.281,48.599998474121094],[1742360460000,112.28,112.287,112.274,112.284,59.400001525878906],[1742360520000,112.284,112.321,112.28,112.316,70.62000274658203],[1742360580000,112.319,112.331,112.318,112.33,35.43000030517578],[1742360640000,112.331,112.341,112.301,112.305,61.59000015258789],[1742360700000,112.306,112.318,112.299,112.308,45.540000915527344],[1742360760000,112.308,112.325,112.308,112.324,22.440000534057617],[1742360820000,112.322,112.334,112.311,112.332,74.69999694824219],[1742360880000,112.335,112.34,112.325,112.331,31.5],[1742360940000,112.333,112.335,112.313,112.331,55.349998474121094],[1742361000000,112.332,112.341,112.328,112.34,35.189998626708984],[1742361060000,112.342,112.374,112.337,112.372,111],[1742361120000,112.369,112.386,112.364,112.383,64.62000274658203],[1742361180000,112.381,112.382,112.373,112.374,68.30999755859375],[1742361240000,112.376,112.384,112.358,112.358,67.7699966430664],[1742361300000,112.357,112.37,112.347,112.368,88.68000030517578],[1742361360000,112.37,112.38,112.366,112.369,51.810001373291016],[1742361420000,112.372,112.383,112.37,112.377,34.83000183105469],[1742361480000,112.378,112.387,112.375,112.376,28.979999542236328],[1742361540000,112.377,112.382,112.362,112.366,71.66999816894531],[1742361600000,112.365,112.376,112.356,112.369,69.77999877929688],[1742361660000,112.368,112.374,112.357,112.365,48.56999969482422],[1742361720000,112.365,112.377,112.361,112.361,41.63999938964844],[1742361780000,112.368,112.371,112.355,112.368,43.77000045776367],[1742361840000,112.369,112.376,112.358,112.368,59.4900016784668],[1742361900000,112.384,112.384,112.358,112.358,27],[1742361960000,112.358,112.375,112.358,112.36,45.9900016784668],[1742362020000,112.364,112.373,112.356,112.358,33.29999923706055],[1742362080000,112.359,112.374,112.359,112.361,53.099998474121094],[1742362140000,112.36,112.372,112.359,112.362,28.799999237060547],[1742362200000,112.362,112.383,112.362,112.381,66.69000244140625],[1742362260000,112.38,112.383,112.376,112.376,31.68000030517578],[1742362320000,112.377,112.429,112.376,112.424,79.19999694824219],[1742362380000,112.425,112.444,112.422,112.435,63.900001525878906],[1742362440000,112.438,112.438,112.422,112.424,45],[1742362500000,112.424,112.439,112.411,112.415,56.70000076293945],[1742362560000,112.417,112.422,112.406,112.411,39.060001373291016],[1742362620000,112.409,112.42,112.408,112.41,33.29999923706055],[1742362680000,112.413,112.414,112.394,112.401,46.79999923706055],[1742362740000,112.399,112.405,112.376,112.383,69.30000305175781],[1742362800000,112.384,112.386,112.369,112.379,49.5],[1742362860000,112.378,112.386,112.37,112.374,50.279998779296875],[1742362920000,112.378,112.394,112.374,112.391,44.34000015258789],[1742362980000,112.391,112.391,112.375,112.38,55.08000183105469],[1742363040000,112.382,112.412,112.38,112.408,42.29999923706055],[1742363100000,112.409,112.415,112.409,112.41,28.799999237060547],[1742363160000,112.412,112.421,112.41,112.412,24.299999237060547],[1742363220000,112.413,112.42,112.397,112.4,82.44000244140625],[1742363280000,112.4,112.41,112.397,112.408,54.09000015258789],[1742363340000,112.407,112.425,112.4,112.405,68.25],[1742363400000,112.406,112.421,112.405,112.418,55.79999923706055],[1742363460000,112.421,112.434,112.417,112.434,46.79999923706055],[1742363520000,112.435,112.435,112.422,112.426,41.400001525878906],[1742363580000,112.424,112.427,112.419,112.424,36.900001525878906],[1742363640000,112.426,112.427,112.414,112.421,56.70000076293945],[1742363700000,112.423,112.434,112.415,112.43,51.29999923706055],[1742363760000,112.429,112.442,112.428,112.44,44.369998931884766],[1742363820000,112.441,112.441,112.412,112.415,96.72000122070312],[1742363880000,112.416,112.441,112.416,112.441,59.400001525878906],[1742363940000,112.439,112.456,112.439,112.454,65.87999725341797],[1742364000000,112.455,112.47,112.448,112.468,84.5999984741211],[1742364060000,112.469,112.484,112.46,112.477,66.5999984741211],[1742364120000,112.478,112.48,112.45,112.455,70.19999694824219],[1742364180000,112.456,112.478,112.455,112.476,27],[1742364240000,112.476,112.488,112.467,112.468,45],[1742364300000,112.468,112.474,112.452,112.471,45.900001525878906],[1742364360000,112.474,112.474,112.445,112.446,62.099998474121094],[1742364420000,112.447,112.453,112.44,112.443,54],[1742364480000,112.442,112.459,112.44,112.454,72.9000015258789],[1742364540000,112.456,112.464,112.45,112.452,46.79999923706055],[1742364600000,112.45,112.467,112.443,112.467,66.5999984741211],[1742364660000,112.466,112.47,112.462,112.465,45.900001525878906],[1742364720000,112.464,112.465,112.455,112.46,40.04999923706055],[1742364780000,112.461,112.461,112.447,112.448,36.09000015258789],[1742364840000,112.45,112.455,112.432,112.436,72.08999633789062],[1742364900000,112.434,112.458,112.423,112.44,111.87000274658203],[1742364960000,112.44,112.444,112.44,112.44,27.899999618530273],[1742365020000,112.44,112.463,112.44,112.463,36],[1742365080000,112.464,112.476,112.457,112.461,70.19999694824219],[1742365140000,112.463,112.47,112.434,112.437,63.45000076293945],[1742365200000,112.439,112.45,112.429,112.439,69.30000305175781],[1742365260000,112.439,112.459,112.439,112.458,71.37000274658203],[1742365320000,112.459,112.465,112.449,112.462,87.66000366210938],[1742365380000,112.462,112.479,112.448,112.476,247.5],[1742365440000,112.476,112.481,112.45,112.468,80.0999984741211],[1742365500000,112.471,112.481,112.445,112.462,88.86000061035156],[1742365560000,112.463,112.483,112.455,112.477,66.18000030517578],[1742365620000,112.476,112.482,112.473,112.48,41.54999923706055],[1742365680000,112.48,112.487,112.468,112.476,58.5],[1742365740000,112.476,112.48,112.44,112.472,90],[1742365800000,112.472,112.472,112.446,112.449,96.30000305175781],[1742365860000,112.448,112.451,112.41,112.443,189],[1742365920000,112.444,112.456,112.414,112.44,109.9800033569336],[1742365980000,112.439,112.446,112.344,112.394,270.0899963378906],[1742366040000,112.391,112.401,112.35,112.383,181.52999877929688],[1742366100000,112.379,112.401,112.35,112.396,142.9499969482422],[1742366160000,112.397,112.416,112.393,112.412,127.55999755859375],[1742366220000,112.411,112.451,112.407,112.45,110.97000122070312],[1742366280000,112.449,112.522,112.449,112.499,173.30999755859375],[1742366340000,112.502,112.512,112.484,112.494,135.66000366210938],[1742366400000,112.493,112.517,112.485,112.491,178.1999969482422],[1742366460000,112.491,112.505,112.485,112.49,107.0999984741211],[1742366520000,112.488,112.533,112.488,112.522,187.47000122070312],[1742366580000,112.514,112.539,112.511,112.531,132.17999267578125],[1742366640000,112.531,112.531,112.484,112.502,137.6999969482422],[1742366700000,112.506,112.509,112.463,112.463,134.19000244140625],[1742366760000,112.46,112.496,112.459,112.491,72],[1742366820000,112.493,112.526,112.493,112.516,111.23999786376953],[1742366880000,112.517,112.518,112.375,112.434,244.6199951171875],[1742366940000,112.435,112.435,112.238,112.337,417.05999755859375],[1742367000000,112.335,112.38,112.32,112.373,185.52000427246094],[1742367060000,112.373,112.402,112.351,112.351,96.5999984741211],[1742367120000,112.353,112.458,112.353,112.429,200.7899932861328],[1742367180000,112.428,112.434,112.377,112.394,128.5500030517578],[1742367240000,112.393,112.397,112.351,112.355,94.80000305175781],[1742367300000,112.347,112.393,112.347,112.374,84.5999984741211],[1742367360000,112.372,112.383,112.354,112.358,123.95999908447266],[1742367420000,112.356,112.362,112.303,112.309,183],[1742367480000,112.306,112.343,112.285,112.292,186.3000030517578],[1742367540000,112.291,112.303,112.267,112.299,237.4199981689453],[1742367600000,112.301,112.305,112.215,112.231,287.42999267578125],[1742367660000,112.231,112.241,112.136,112.143,318.6600036621094],[1742367720000,112.146,112.18,112.112,112.17,293.7300109863281],[1742367780000,112.169,112.193,112.151,112.174,224.6999969482422],[1742367840000,112.173,112.204,112.144,112.198,245.63999938964844],[1742367900000,112.199,112.204,112.142,112.163,177.38999938964844],[1742367960000,112.159,112.184,112.138,112.146,209.82000732421875],[1742368020000,112.145,112.156,112.097,112.139,200.6999969482422],[1742368080000,112.142,112.178,112.139,112.147,171.02999877929688],[1742368140000,112.152,112.172,112.128,112.133,233.16000366210938],[1742368200000,112.134,112.19,112.13,112.18,198.08999633789062],[1742368260000,112.178,112.226,112.177,112.219,236.52000427246094],[1742368320000,112.218,112.233,112.203,112.213,130.11000061035156],[1742368380000,112.214,112.219,112.187,112.199,182.5800018310547],[1742368440000,112.198,112.22,112.191,112.211,167.6999969482422],[1742368500000,112.206,112.238,112.204,112.222,189.3300018310547],[1742368560000,112.223,112.267,112.221,112.226,199.3800048828125],[1742368620000,112.227,112.243,112.204,112.205,171.99000549316406],[1742368680000,112.205,112.234,112.184,112.184,219.60000610351562],[1742368740000,112.183,112.205,112.177,112.205,142.3800048828125],[1742368800000,112.209,112.254,112.206,112.236,172.13999938964844],[1742368860000,112.235,112.244,112.224,112.234,169.1999969482422],[1742368920000,112.232,112.237,112.192,112.21,173.22000122070312],[1742368980000,112.209,112.212,112.176,112.196,182.6999969482422],[1742369040000,112.196,112.211,112.179,112.187,171],[1742369100000,112.188,112.219,112.179,112.183,174.75],[1742369160000,112.183,112.2,112.165,112.173,170.10000610351562],[1742369220000,112.171,112.174,112.13,112.13,195.89999389648438],[1742369280000,112.128,112.151,112.122,112.137,142.2899932861328],[1742369340000,112.136,112.148,112.111,112.113,153],[1742369400000,112.112,112.124,112.09,112.094,226.8000030517578],[1742369460000,112.094,112.096,112.062,112.087,193.5],[1742369520000,112.086,112.113,112.079,112.095,188.91000366210938],[1742369580000,112.095,112.099,112.066,112.083,154.97999572753906],[1742369640000,112.085,112.085,112.042,112.046,239.00999450683594],[1742369700000,112.047,112.068,112.026,112.059,204.5399932861328],[1742369760000,112.06,112.075,112.005,112.021,268.5],[1742369820000,112.02,112.027,111.922,111.93,393],[1742369880000,111.928,111.967,111.911,111.914,280.3500061035156],[1742369940000,111.914,111.928,111.875,111.881,295.5],[1742370000000,111.877,111.884,111.837,111.837,279.8999938964844],[1742370060000,111.839,111.846,111.78,111.816,333.69000244140625],[1742370120000,111.816,111.842,111.796,111.804,288.45001220703125],[1742370180000,111.804,111.815,111.765,111.804,376.9200134277344],[1742370240000,111.803,111.85,111.781,111.848,303.239990234375],[1742370300000,111.847,111.894,111.835,111.881,268.4100036621094],[1742370360000,111.878,111.897,111.876,111.88,199.64999389648438],[1742370420000,111.882,111.905,111.869,111.899,257.9100036621094],[1742370480000,111.898,111.932,111.891,111.931,280.3800048828125],[1742370540000,111.931,111.962,111.931,111.955,200.5500030517578],[1742370600000,111.962,111.965,111.929,111.939,245.85000610351562],[1742370660000,111.939,111.963,111.938,111.956,209.10000610351562],[1742370720000,111.951,111.987,111.951,111.96,225],[1742370780000,111.962,111.967,111.939,111.959,188.6999969482422],[1742370840000,111.959,111.993,111.953,111.974,171.89999389648438],[1742370900000,111.977,111.978,111.95,111.95,208.0500030517578],[1742370960000,111.951,111.967,111.928,111.953,220.35000610351562],[1742371020000,111.954,111.966,111.93,111.947,204.3000030517578],[1742371080000,111.947,111.947,111.895,111.91,261.8999938964844],[1742371140000,111.91,111.937,111.895,111.936,207.99000549316406],[1742371200000,111.939,112.026,111.939,112.001,334.79998779296875],[1742371260000,112,112.014,111.986,112.001,234.89999389648438],[1742371320000,112,112.048,111.999,112.048,241.5],[1742371380000,112.051,112.058,112.034,112.045,187.3800048828125],[1742371440000,112.044,112.048,112.022,112.023,163.8000030517578],[1742371500000,112.023,112.088,112.013,112.088,160.2899932861328],[1742371560000,112.088,112.092,112.054,112.072,205.47000122070312],[1742371620000,112.072,112.084,112.053,112.078,180.14999389648438],[1742371680000,112.077,112.085,112.035,112.037,159.89999389648438],[1742371740000,112.036,112.052,112.013,112.043,167.39999389648438],[1742371800000,112.042,112.044,112.005,112.007,200.6999969482422],[1742371860000,112.007,112.035,112.003,112.032,240.3000030517578],[1742371920000,112.033,112.054,112.029,112.047,175.7100067138672],[1742371980000,112.047,112.068,112.032,112.041,168.3000030517578],[1742372040000,112.043,112.053,112.031,112.046,130.5],[1742372100000,112.043,112.045,112.006,112.015,171.89999389648438],[1742372160000,112.015,112.064,112.015,112.061,175.5],[1742372220000,112.062,112.077,112.04,112.064,173.6999969482422],[1742372280000,112.064,112.087,112.064,112.076,140.39999389648438],[1742372340000,112.077,112.084,112.058,112.067,131.39999389648438],[1742372400000,112.064,112.085,112.059,112.075,144.89999389648438],[1742372460000,112.075,112.076,112.044,112.064,125.0999984741211],[1742372520000,112.065,112.081,112.058,112.07,159.47999572753906],[1742372580000,112.071,112.113,112.063,112.113,150.50999450683594],[1742372640000,112.109,112.115,112.094,112.101,200.8800048828125],[1742372700000,112.101,112.116,112.079,112.08,142.5],[1742372760000,112.08,112.108,112.077,112.102,173.33999633789062],[1742372820000,112.104,112.104,112.084,112.091,134.16000366210938],[1742372880000,112.088,112.135,112.08,112.127,119.48999786376953],[1742372940000,112.127,112.174,112.124,112.148,218.82000732421875],[1742373000000,112.149,112.178,112.146,112.162,161.5800018310547],[1742373060000,112.162,112.181,112.153,112.153,159.3000030517578],[1742373120000,112.154,112.181,112.15,112.175,109.29000091552734],[1742373180000,112.176,112.193,112.176,112.191,104.63999938964844],[1742373240000,112.19,112.198,112.175,112.179,105.87000274658203],[1742373300000,112.185,112.191,112.179,112.183,57.810001373291016],[1742373360000,112.184,112.211,112.178,112.183,81.80999755859375],[1742373420000,112.185,112.197,112.185,112.19,69.30000305175781],[1742373480000,112.19,112.194,112.158,112.17,152.4600067138672],[1742373540000,112.175,112.194,112.165,112.188,136.47000122070312],[1742373600000,112.187,112.189,112.168,112.182,135.14999389648438],[1742373660000,112.184,112.193,112.169,112.175,127.52999877929688],[1742373720000,112.177,112.177,112.15,112.171,141.4199981689453],[1742373780000,112.167,112.18,112.155,112.157,165.60000610351562],[1742373840000,112.156,112.185,112.155,112.177,129.60000610351562],[1742373900000,112.176,112.183,112.155,112.16,109.80000305175781],[1742373960000,112.158,112.192,112.158,112.182,121.5],[1742374020000,112.183,112.2,112.171,112.2,104.4000015258789],[1742374080000,112.201,112.235,112.197,112.223,145.25999450683594],[1742374140000,112.224,112.232,112.214,112.23,112.6500015258789],[1742374200000,112.23,112.234,112.221,112.223,73.80000305175781],[1742374260000,112.223,112.226,112.197,112.206,92.87999725341797],[1742374320000,112.207,112.22,112.192,112.218,106.26000213623047],[1742374380000,112.218,112.235,112.218,112.229,103.80000305175781],[1742374440000,112.228,112.269,112.227,112.265,111.05999755859375],[1742374500000,112.266,112.283,112.252,112.276,99.56999969482422],[1742374560000,112.274,112.279,112.263,112.267,63.36000061035156],[1742374620000,112.265,112.269,112.251,112.251,112.05000305175781],[1742374680000,112.252,112.257,112.236,112.253,114.75],[1742374740000,112.254,112.256,112.233,112.238,122.4000015258789],[1742374800000,112.237,112.254,112.235,112.244,114.30000305175781],[1742374860000,112.242,112.254,112.24,112.241,126.9000015258789],[1742374920000,112.24,112.241,112.212,112.215,128.8800048828125],[1742374980000,112.216,112.238,112.213,112.233,152.27999877929688],[1742375040000,112.232,112.245,112.223,112.232,85.68000030517578],[1742375100000,112.231,112.231,112.213,112.226,138.27000427246094],[1742375160000,112.226,112.241,112.223,112.231,110.97000122070312],[1742375220000,112.235,112.254,112.235,112.247,73.86000061035156],[1742375280000,112.247,112.26,112.246,112.257,82.86000061035156],[1742375340000,112.257,112.266,112.257,112.261,43.529998779296875],[1742375400000,112.26,112.268,112.25,112.267,58.68000030517578],[1742375460000,112.268,112.278,112.262,112.262,74.7300033569336],[1742375520000,112.259,112.259,112.203,112.204,90.12000274658203],[1742375580000,112.206,112.206,112.176,112.178,93.41999816894531],[1742375640000,112.179,112.195,112.166,112.167,113.22000122070312],[1742375700000,112.17,112.177,112.168,112.174,66.80999755859375],[1742375760000,112.175,112.18,112.158,112.178,75.02999877929688],[1742375820000,112.178,112.199,112.159,112.196,79.13999938964844],[1742375880000,112.195,112.215,112.193,112.194,91.68000030517578],[1742375940000,112.195,112.209,112.192,112.205,73.80000305175781],[1742376000000,112.205,112.218,112.2,112.208,64.0199966430664],[1742376060000,112.202,112.212,112.188,112.211,69.4800033569336],[1742376120000,112.21,112.219,112.21,112.211,48.599998474121094],[1742376180000,112.21,112.217,112.199,112.216,76.29000091552734],[1742376240000,112.214,112.227,112.213,112.223,50.54999923706055],[1742376300000,112.225,112.241,112.219,112.223,60.29999923706055],[1742376360000,112.222,112.235,112.22,112.222,44.099998474121094],[1742376420000,112.222,112.226,112.203,112.21,60.29999923706055],[1742376480000,112.21,112.231,112.207,112.22,84.5999984741211],[1742376540000,112.225,112.246,112.222,112.246,67.7699966430664],[1742376600000,112.245,112.259,112.243,112.257,82.80000305175781],[1742376660000,112.256,112.312,112.248,112.303,121.6500015258789],[1742376720000,112.303,112.335,112.3,112.333,166.97999572753906],[1742376780000,112.335,112.353,112.327,112.342,126.20999908447266],[1742376840000,112.341,112.355,112.326,112.335,120.83999633789062],[1742376900000,112.336,112.337,112.324,112.328,73.16999816894531],[1742376960000,112.327,112.337,112.312,112.323,72.98999786376953],[1742377020000,112.322,112.332,112.322,112.327,76.5],[1742377080000,112.327,112.335,112.322,112.322,75.41999816894531],[1742377140000,112.322,112.332,112.322,112.331,45.630001068115234],[1742377200000,112.331,112.331,112.323,112.325,43.59000015258789],[1742377260000,112.325,112.332,112.314,112.319,71.81999969482422],[1742377320000,112.32,112.323,112.31,112.321,80.04000091552734],[1742377380000,112.319,112.329,112.311,112.32,69.20999908447266],[1742377440000,112.319,112.323,112.298,112.308,94.5],[1742377500000,112.311,112.329,112.311,112.32,76.91999816894531],[1742377560000,112.321,112.337,112.315,112.321,87.30000305175781],[1742377620000,112.321,112.325,112.307,112.313,41.790000915527344],[1742377680000,112.313,112.319,112.299,112.303,108.44999694824219],[1742377740000,112.305,112.327,112.301,112.326,100.26000213623047],[1742377800000,112.326,112.347,112.323,112.34,57.599998474121094],[1742377860000,112.337,112.345,112.332,112.34,80.0999984741211],[1742377920000,112.334,112.355,112.334,112.355,41.400001525878906],[1742377980000,112.348,112.351,112.335,112.346,102.5999984741211],[1742378040000,112.345,112.357,112.333,112.335,139.5],[1742378100000,112.333,112.334,112.316,112.331,123.30000305175781],[1742378160000,112.33,112.35,112.326,112.347,79.31999969482422],[1742378220000,112.346,112.359,112.337,112.359,55.79999923706055],[1742378280000,112.36,112.364,112.34,112.344,82.88999938964844],[1742378340000,112.345,112.349,112.337,112.343,56.970001220703125],[1742378400000,112.343,112.354,112.339,112.35,45],[1742378460000,112.349,112.362,112.349,112.351,59.400001525878906],[1742378520000,112.353,112.366,112.353,112.362,40.5],[1742378580000,112.363,112.365,112.347,112.35,95.4000015258789],[1742378640000,112.35,112.359,112.341,112.353,85.16999816894531],[1742378700000,112.352,112.368,112.32,112.321,145.97999572753906],[1742378760000,112.321,112.321,112.297,112.306,105.36000061035156],[1742378820000,112.306,112.334,112.305,112.321,111.2699966430664],[1742378880000,112.321,112.324,112.312,112.317,98.94000244140625],[1742378940000,112.318,112.318,112.308,112.312,58.88999938964844],[1742379000000,112.313,112.313,112.3,112.311,60.150001525878906],[1742379060000,112.316,112.318,112.284,112.286,87.75],[1742379120000,112.282,112.303,112.28,112.291,76.5],[1742379180000,112.292,112.303,112.289,112.3,65.79000091552734],[1742379240000,112.299,112.309,112.283,112.303,129.60000610351562],[1742379300000,112.305,112.31,112.292,112.3,83.69999694824219],[1742379360000,112.3,112.311,112.295,112.295,72.9000015258789],[1742379420000,112.298,112.307,112.291,112.303,42.29999923706055],[1742379480000,112.306,112.322,112.304,112.316,106.19999694824219],[1742379540000,112.316,112.316,112.296,112.313,69.87000274658203],[1742379600000,112.314,112.318,112.303,112.318,39.779998779296875],[1742379660000,112.32,112.33,112.317,112.322,72.38999938964844],[1742379720000,112.32,112.331,112.315,112.321,83.66999816894531],[1742379780000,112.32,112.328,112.306,112.306,74.19000244140625],[1742379840000,112.306,112.31,112.295,112.295,104.58000183105469],[1742379900000,112.295,112.301,112.279,112.29,104.19000244140625],[1742379960000,112.291,112.306,112.284,112.294,70.19999694824219],[1742380020000,112.295,112.301,112.29,112.293,72.9000015258789],[1742380080000,112.3,112.316,112.298,112.313,115.5],[1742380140000,112.313,112.319,112.31,112.317,68.16000366210938],[1742380200000,112.316,112.324,112.303,112.31,73.44000244140625],[1742380260000,112.31,112.317,112.307,112.316,62.15999984741211],[1742380320000,112.315,112.339,112.311,112.334,118.13999938964844],[1742380380000,112.335,112.341,112.319,112.319,93.66000366210938],[1742380440000,112.32,112.329,112.32,112.325,53.310001373291016],[1742380500000,112.327,112.327,112.302,112.304,67.7699966430664],[1742380560000,112.304,112.309,112.295,112.297,70.29000091552734],[1742380620000,112.296,112.298,112.286,112.287,56.70000076293945],[1742380680000,112.289,112.289,112.276,112.288,97.29000091552734],[1742380740000,112.289,112.294,112.286,112.289,88.6500015258789],[1742380800000,112.29,112.294,112.283,112.294,69.4800033569336],[1742380860000,112.295,112.313,112.295,112.308,60.27000045776367],[1742380920000,112.309,112.322,112.305,112.305,73.91999816894531],[1742380980000,112.305,112.309,112.298,112.3,65.69999694824219],[1742381040000,112.3,112.317,112.299,112.302,61.20000076293945],[1742381100000,112.303,112.31,112.276,112.276,111.5999984741211],[1742381160000,112.276,112.291,112.276,112.287,92.69999694824219],[1742381220000,112.288,112.307,112.282,112.307,75.5999984741211],[1742381280000,112.306,112.311,112.299,112.306,79.19999694824219],[1742381340000,112.308,112.314,112.296,112.297,62.189998626708984],[1742381400000,112.295,112.297,112.281,112.281,71.55000305175781],[1742381460000,112.282,112.301,112.278,112.293,99.9000015258789],[1742381520000,112.296,112.297,112.282,112.284,85.5],[1742381580000,112.287,112.309,112.28,112.308,92.79000091552734],[1742381640000,112.309,112.322,112.309,112.319,52.290000915527344],[1742381700000,112.319,112.326,112.298,112.313,67.94999694824219],[1742381760000,112.314,112.317,112.305,112.305,76.80000305175781],[1742381820000,112.306,112.311,112.287,112.291,55.08000183105469],[1742381880000,112.289,112.318,112.289,112.314,63.720001220703125],[1742381940000,112.316,112.331,112.31,112.316,73.52999877929688],[1742382000000,112.315,112.342,112.306,112.341,79.31999969482422],[1742382060000,112.341,112.342,112.332,112.338,65.7300033569336],[1742382120000,112.341,112.344,112.334,112.343,90.77999877929688],[1742382180000,112.343,112.344,112.337,112.339,62.400001525878906],[1742382240000,112.338,112.352,112.338,112.344,65.0999984741211],[1742382300000,112.345,112.347,112.338,112.342,61.68000030517578],[1742382360000,112.342,112.342,112.314,112.317,82.80000305175781],[1742382420000,112.315,112.333,112.312,112.333,136.8000030517578],[1742382480000,112.333,112.355,112.328,112.348,87.30000305175781],[1742382540000,112.35,112.361,112.339,112.356,69.38999938964844],[1742382600000,112.358,112.36,112.348,112.357,68.04000091552734],[1742382660000,112.364,112.38,112.355,112.379,79.52999877929688],[1742382720000,112.377,112.389,112.377,112.387,41.220001220703125],[1742382780000,112.388,112.391,112.379,112.386,76.19999694824219],[1742382840000,112.386,112.4,112.372,112.38,103.58999633789062],[1742382900000,112.381,112.391,112.379,112.379,73.16999816894531],[1742382960000,112.381,112.384,112.369,112.371,84.02999877929688],[1742383020000,112.371,112.377,112.364,112.375,71.4000015258789],[1742383080000,112.374,112.39,112.372,112.389,87.69000244140625],[1742383140000,112.391,112.397,112.38,112.384,76.11000061035156],[1742383200000,112.383,112.388,112.375,112.377,69.30000305175781],[1742383260000,112.376,112.386,112.369,112.369,69.51000213623047],[1742383320000,112.371,112.381,112.365,112.38,63.599998474121094],[1742383380000,112.378,112.393,112.377,112.389,94.31999969482422],[1742383440000,112.391,112.395,112.386,112.388,86.04000091552734],[1742383500000,112.387,112.412,112.387,112.405,76.5],[1742383560000,112.406,112.413,112.4,112.403,80.58000183105469],[1742383620000,112.405,112.41,112.387,112.388,75.54000091552734],[1742383680000,112.392,112.392,112.378,112.381,39.630001068115234],[1742383740000,112.375,112.39,112.374,112.384,44.25],[1742383800000,112.388,112.388,112.378,112.378,58.439998626708984],[1742383860000,112.378,112.383,112.371,112.374,55.16999816894531],[1742383920000,112.372,112.378,112.364,112.369,63.41999816894531],[1742383980000,112.373,112.374,112.342,112.342,83.22000122070312],[1742384040000,112.339,112.358,112.336,112.355,80.16000366210938],[1742384100000,112.368,112.391,112.364,112.39,74.4000015258789],[1742384160000,112.389,112.409,112.388,112.407,72],[1742384220000,112.407,112.409,112.392,112.398,57.599998474121094],[1742384280000,112.399,112.403,112.386,112.389,107.55000305175781],[1742384340000,112.389,112.412,112.387,112.407,72.77999877929688],[1742384400000,112.409,112.42,112.398,112.415,70.68000030517578],[1742384460000,112.415,112.418,112.401,112.413,62.099998474121094],[1742384520000,112.413,112.426,112.408,112.421,80.0999984741211],[1742384580000,112.42,112.428,112.414,112.414,78.62999725341797],[1742384640000,112.412,112.417,112.398,112.417,121.47000122070312],[1742384700000,112.42,112.43,112.414,112.424,72.12000274658203],[1742384760000,112.425,112.431,112.415,112.428,57.09000015258789],[1742384820000,112.427,112.428,112.419,112.42,41.4900016784668],[1742384880000,112.418,112.418,112.4,112.405,54.060001373291016],[1742384940000,112.406,112.413,112.404,112.41,46.86000061035156],[1742385000000,112.411,112.434,112.409,112.432,81.08999633789062],[1742385060000,112.431,112.433,112.425,112.428,52.290000915527344],[1742385120000,112.429,112.431,112.42,112.422,74.4000015258789],[1742385180000,112.423,112.429,112.421,112.424,62.4900016784668],[1742385240000,112.422,112.427,112.42,112.421,59.040000915527344],[1742385300000,112.422,112.441,112.421,112.437,64.80000305175781],[1742385360000,112.438,112.449,112.374,112.392,318.8999938964844],[1742385420000,112.389,112.438,112.379,112.412,280.20001220703125],[1742385480000,112.412,112.426,112.405,112.41,157.5],[1742385540000,112.41,112.412,112.397,112.411,101.69999694824219],[1742385600000,112.41,112.427,112.41,112.415,129],[1742385660000,112.414,112.417,112.384,112.385,125.0999984741211],[1742385720000,112.387,112.394,112.369,112.39,114.30000305175781],[1742385780000,112.39,112.407,112.383,112.385,81.9000015258789],[1742385840000,112.383,112.388,112.377,112.383,70.19999694824219],[1742385900000,112.382,112.396,112.378,112.394,74.8499984741211],[1742385960000,112.396,112.411,112.393,112.401,52.349998474121094],[1742386020000,112.401,112.401,112.391,112.392,67.08000183105469],[1742386080000,112.391,112.392,112.368,112.37,118.9800033569336],[1742386140000,112.372,112.386,112.359,112.359,81],[1742386200000,112.359,112.371,112.359,112.369,75.72000122070312],[1742386260000,112.367,112.378,112.357,112.373,87.69000244140625],[1742386320000,112.373,112.377,112.355,112.366,117],[1742386380000,112.366,112.373,112.361,112.364,66.56999969482422],[1742386440000,112.363,112.365,112.35,112.355,110.30999755859375],[1742386500000,112.353,112.364,112.343,112.355,105.05999755859375],[1742386560000,112.355,112.362,112.354,112.359,72.2699966430664],[1742386620000,112.358,112.359,112.352,112.353,65.69999694824219],[1742386680000,112.345,112.349,112.337,112.339,67.0199966430664],[1742386740000,112.34,112.341,112.329,112.336,86.4000015258789],[1742386800000,112.337,112.34,112.324,112.325,112.5],[1742386860000,112.328,112.332,112.31,112.315,106.29000091552734],[1742386920000,112.312,112.326,112.311,112.323,61.22999954223633],[1742386980000,112.322,112.323,112.309,112.312,74.22000122070312],[1742387040000,112.314,112.323,112.311,112.316,79.9800033569336],[1742387100000,112.315,112.33,112.315,112.323,81.1500015258789],[1742387160000,112.322,112.345,112.32,112.325,101.04000091552734],[1742387220000,112.326,112.336,112.32,112.334,75.4800033569336],[1742387280000,112.333,112.333,112.303,112.305,87.9000015258789],[1742387340000,112.306,112.319,112.304,112.316,42.75],[1742387400000,112.318,112.326,112.313,112.314,57.41999816894531],[1742387460000,112.315,112.319,112.306,112.306,55.5],[1742387520000,112.306,112.31,112.263,112.278,95.7300033569336],[1742387580000,112.275,112.299,112.273,112.294,105.20999908447266],[1742387640000,112.295,112.307,112.291,112.299,95.37000274658203],[1742387700000,112.299,112.311,112.289,112.302,117.56999969482422],[1742387760000,112.301,112.305,112.29,112.295,70.0199966430664],[1742387820000,112.293,112.299,112.283,112.289,94.19999694824219],[1742387880000,112.288,112.302,112.284,112.288,70.9800033569336],[1742387940000,112.287,112.294,112.278,112.279,75.56999969482422],[1742388000000,112.278,112.289,112.277,112.285,98.04000091552734],[1742388060000,112.289,112.305,112.289,112.299,86.22000122070312],[1742388120000,112.297,112.317,112.296,112.312,77.66999816894531],[1742388180000,112.309,112.316,112.299,112.316,85.9800033569336],[1742388240000,112.316,112.339,112.312,112.337,115.31999969482422],[1742388300000,112.338,112.343,112.327,112.335,123.23999786376953],[1742388360000,112.333,112.344,112.324,112.339,114.56999969482422],[1742388420000,112.338,112.347,112.332,112.344,108],[1742388480000,112.343,112.349,112.342,112.347,50.81999969482422],[1742388540000,112.347,112.356,112.341,112.342,92.69999694824219],[1742388600000,112.343,112.36,112.34,112.356,81.66000366210938],[1742388660000,112.353,112.361,112.349,112.353,79.16999816894531],[1742388720000,112.349,112.36,112.342,112.352,71.4000015258789],[1742388780000,112.353,112.356,112.351,112.356,26.100000381469727],[1742388840000,112.355,112.366,112.355,112.362,62.279998779296875],[1742388900000,112.362,112.379,112.354,112.376,118.86000061035156],[1742388960000,112.377,112.377,112.35,112.358,167.63999938964844],[1742389020000,112.359,112.373,112.358,112.372,103.13999938964844],[1742389080000,112.37,112.373,112.363,112.371,79.16999816894531],[1742389140000,112.371,112.38,112.361,112.368,125.81999969482422],[1742389200000,112.368,112.375,112.351,112.352,134.42999267578125],[1742389260000,112.351,112.366,112.349,112.355,139.67999267578125],[1742389320000,112.355,112.36,112.339,112.34,101.69999694824219],[1742389380000,112.339,112.346,112.332,112.343,108],[1742389440000,112.344,112.349,112.341,112.346,44.099998474121094],[1742389500000,112.347,112.351,112.343,112.349,44.15999984741211],[1742389560000,112.349,112.387,112.349,112.385,101.16000366210938],[1742389620000,112.385,112.387,112.373,112.379,103.08000183105469],[1742389680000,112.381,112.397,112.381,112.391,63.900001525878906],[1742389740000,112.39,112.394,112.384,112.388,63.029998779296875],[1742389800000,112.388,112.391,112.375,112.378,116.63999938964844],[1742389860000,112.381,112.395,112.38,112.395,108.4800033569336],[1742389920000,112.394,112.396,112.383,112.384,68.4000015258789],[1742389980000,112.383,112.395,112.379,112.387,116.55000305175781],[1742390040000,112.388,112.388,112.367,112.373,127.3499984741211],[1742390100000,112.373,112.38,112.373,112.376,73.3499984741211],[1742390160000,112.379,112.395,112.377,112.395,72.4800033569336],[1742390220000,112.395,112.396,112.385,112.386,71.19000244140625],[1742390280000,112.387,112.387,112.377,112.383,52.20000076293945],[1742390340000,112.383,112.387,112.375,112.377,87.30000305175781],[1742390400000,112.381,112.386,112.375,112.376,67.5],[1742390460000,112.378,112.386,112.356,112.36,96.75],[1742390520000,112.364,112.368,112.362,112.365,62.099998474121094],[1742390580000,112.367,112.375,112.364,112.367,85.5],[1742390640000,112.366,112.368,112.362,112.362,56.189998626708984],[1742390700000,112.363,112.371,112.359,112.362,48.900001525878906],[1742390760000,112.362,112.373,112.349,112.353,78.38999938964844],[1742390820000,112.352,112.385,112.348,112.385,110.37000274658203],[1742390880000,112.383,112.401,112.382,112.4,108.98999786376953],[1742390940000,112.402,112.413,112.393,112.413,133.1999969482422],[1742391000000,112.417,112.422,112.403,112.403,177.8699951171875],[1742391060000,112.404,112.414,112.4,112.406,153.8699951171875],[1742391120000,112.404,112.455,112.403,112.444,137.00999450683594],[1742391180000,112.445,112.459,112.443,112.443,142.11000061035156],[1742391240000,112.442,112.455,112.435,112.449,157.58999633789062],[1742391300000,112.449,112.458,112.444,112.452,129.14999389648438],[1742391360000,112.452,112.456,112.428,112.44,165.89999389648438],[1742391420000,112.441,112.443,112.429,112.437,137.00999450683594],[1742391480000,112.436,112.449,112.428,112.443,165.47999572753906],[1742391540000,112.444,112.458,112.441,112.453,105.69000244140625],[1742391600000,112.453,112.475,112.453,112.465,137.27999877929688],[1742391660000,112.465,112.508,112.463,112.506,224.33999633789062],[1742391720000,112.506,112.533,112.506,112.519,183.50999450683594],[1742391780000,112.52,112.525,112.483,112.487,143.10000610351562],[1742391840000,112.485,112.486,112.463,112.486,132.4499969482422],[1742391900000,112.485,112.492,112.463,112.467,130.5],[1742391960000,112.466,112.501,112.448,112.455,189.02999877929688],[1742392020000,112.456,112.496,112.455,112.492,144.08999633789062],[1742392080000,112.491,112.513,112.479,112.481,178.86000061035156],[1742392140000,112.483,112.489,112.463,112.484,163.55999755859375],[1742392200000,112.482,112.489,112.462,112.464,184.8000030517578],[1742392260000,112.463,112.483,112.458,112.482,143.49000549316406],[1742392320000,112.479,112.489,112.468,112.484,133.6199951171875],[1742392380000,112.489,112.508,112.487,112.499,171.38999938964844],[1742392440000,112.498,112.507,112.489,112.494,166.9199981689453],[1742392500000,112.495,112.516,112.493,112.515,148.8000030517578],[1742392560000,112.515,112.541,112.513,112.522,169.1999969482422],[1742392620000,112.522,112.545,112.521,112.543,153.17999267578125],[1742392680000,112.544,112.553,112.53,112.541,172.8300018310547],[1742392740000,112.54,112.55,112.525,112.528,177.5399932861328],[1742392800000,112.528,112.567,112.522,112.559,199.44000244140625],[1742392860000,112.556,112.575,112.556,112.572,151.77000427246094],[1742392920000,112.572,112.589,112.57,112.572,141.3000030517578],[1742392980000,112.573,112.584,112.571,112.583,72.9000015258789],[1742393040000,112.584,112.606,112.58,112.589,162.89999389648438],[1742393100000,112.59,112.592,112.577,112.578,142.1999969482422],[1742393160000,112.577,112.58,112.56,112.561,104.12999725341797],[1742393220000,112.56,112.585,112.559,112.576,128.6999969482422],[1742393280000,112.576,112.578,112.564,112.568,169.1699981689453],[1742393340000,112.568,112.603,112.567,112.599,159.05999755859375],[1742393400000,112.599,112.607,112.59,112.594,135.2100067138672],[1742393460000,112.598,112.6,112.574,112.591,133.7100067138672],[1742393520000,112.592,112.595,112.555,112.564,176.94000244140625],[1742393580000,112.564,112.566,112.539,112.548,156.4499969482422],[1742393640000,112.55,112.558,112.542,112.551,152.30999755859375],[1742393700000,112.55,112.558,112.537,112.546,178.58999633789062],[1742393760000,112.545,112.556,112.538,112.551,129.60000610351562],[1742393820000,112.551,112.56,112.544,112.55,147],[1742393880000,112.55,112.554,112.527,112.538,120.23999786376953],[1742393940000,112.536,112.568,112.533,112.554,144.4499969482422],[1742394000000,112.554,112.555,112.539,112.54,89.91000366210938],[1742394060000,112.541,112.547,112.531,112.542,157.8300018310547],[1742394120000,112.541,112.548,112.534,112.544,99.9000015258789],[1742394180000,112.546,112.552,112.521,112.524,119.37000274658203],[1742394240000,112.528,112.53,112.497,112.499,126.80999755859375],[1742394300000,112.497,112.524,112.497,112.513,177.2100067138672],[1742394360000,112.514,112.516,112.498,112.498,103.05000305175781],[1742394420000,112.496,112.497,112.473,112.485,130.88999938964844],[1742394480000,112.484,112.487,112.474,112.475,79.86000061035156],[1742394540000,112.476,112.482,112.457,112.479,142.58999633789062],[1742394600000,112.477,112.496,112.467,112.488,206.63999938964844],[1742394660000,112.488,112.498,112.451,112.454,190.41000366210938],[1742394720000,112.453,112.482,112.451,112.472,129.38999938964844],[1742394780000,112.472,112.484,112.466,112.475,111.5999984741211],[1742394840000,112.476,112.484,112.461,112.476,144.60000610351562],[1742394900000,112.477,112.496,112.47,112.471,138.60000610351562],[1742394960000,112.472,112.48,112.467,112.476,131.63999938964844],[1742395020000,112.476,112.479,112.469,112.473,87.41999816894531],[1742395080000,112.474,112.481,112.459,112.46,95.4000015258789],[1742395140000,112.46,112.472,112.457,112.464,68.87999725341797],[1742395200000,112.465,112.481,112.464,112.464,95.25],[1742395260000,112.465,112.473,112.45,112.452,99.08999633789062],[1742395320000,112.452,112.457,112.435,112.447,93.44999694824219],[1742395380000,112.449,112.453,112.433,112.435,144.50999450683594],[1742395440000,112.433,112.437,112.394,112.403,139.8300018310547],[1742395500000,112.403,112.413,112.394,112.401,127.5],[1742395560000,112.403,112.407,112.388,112.403,129.6300048828125],[1742395620000,112.404,112.416,112.396,112.404,115.29000091552734],[1742395680000,112.402,112.415,112.397,112.403,169.25999450683594],[1742395740000,112.402,112.423,112.399,112.416,149.5800018310547],[1742395800000,112.416,112.426,112.408,112.414,105.9000015258789],[1742395860000,112.41,112.424,112.41,112.422,81.18000030517578],[1742395920000,112.423,112.423,112.393,112.399,146.3699951171875],[1742395980000,112.4,112.4,112.377,112.377,187.77000427246094],[1742396040000,112.378,112.387,112.372,112.384,117],[1742396100000,112.383,112.388,112.364,112.372,184.58999633789062],[1742396160000,112.369,112.385,112.361,112.385,121.7699966430664],[1742396220000,112.384,112.417,112.383,112.408,145.02000427246094],[1742396280000,112.407,112.416,112.397,112.412,136.88999938964844],[1742396340000,112.411,112.411,112.38,112.396,156.80999755859375],[1742396400000,112.395,112.418,112.387,112.403,197.22000122070312],[1742396460000,112.402,112.416,112.397,112.405,132.47999572753906],[1742396520000,112.405,112.415,112.404,112.407,153.89999389648438],[1742396580000,112.407,112.411,112.392,112.393,107.0999984741211],[1742396640000,112.393,112.393,112.372,112.386,120.5999984741211],[1742396700000,112.387,112.407,112.383,112.402,115.94999694824219],[1742396760000,112.404,112.404,112.392,112.401,117.9000015258789],[1742396820000,112.401,112.409,112.401,112.403,72],[1742396880000,112.404,112.414,112.401,112.405,98.22000122070312],[1742396940000,112.405,112.414,112.399,112.41,104.4000015258789],[1742397000000,112.41,112.417,112.402,112.405,97.7699966430664],[1742397060000,112.404,112.414,112.4,112.41,87.20999908447266],[1742397120000,112.413,112.416,112.387,112.388,101.48999786376953],[1742397180000,112.391,112.4,112.385,112.389,88.73999786376953],[1742397240000,112.39,112.404,112.39,112.393,83.97000122070312],[1742397300000,112.395,112.397,112.387,112.39,60.38999938964844],[1742397360000,112.39,112.392,112.367,112.375,116.0999984741211],[1742397420000,112.374,112.376,112.354,112.363,101.16000366210938],[1742397480000,112.36,112.363,112.349,112.356,133.1999969482422],[1742397540000,112.354,112.362,112.35,112.354,103.37999725341797],[1742397600000,112.352,112.371,112.339,112.368,85.52999877929688],[1742397660000,112.368,112.401,112.367,112.395,90.2699966430664],[1742397720000,112.395,112.403,112.391,112.402,87.30000305175781],[1742397780000,112.396,112.401,112.38,112.382,81.9000015258789],[1742397840000,112.381,112.387,112.376,112.377,88.19999694824219],[1742397900000,112.377,112.38,112.364,112.378,151.47000122070312],[1742397960000,112.378,112.389,112.376,112.387,98.0999984741211],[1742398020000,112.386,112.4,112.382,112.4,96.30000305175781],[1742398080000,112.398,112.4,112.388,112.392,116.0999984741211],[1742398140000,112.393,112.405,112.388,112.397,93.41999816894531],[1742398200000,112.396,112.419,112.387,112.387,202.67999267578125],[1742398260000,112.387,112.395,112.383,112.39,121.68000030517578],[1742398320000,112.391,112.405,112.391,112.4,97.13999938964844],[1742398380000,112.406,112.422,112.406,112.414,146.8800048828125],[1742398440000,112.414,112.417,112.405,112.411,150.3000030517578],[1742398500000,112.409,112.416,112.404,112.415,157.5],[1742398560000,112.414,112.416,112.406,112.411,105.5999984741211],[1742398620000,112.414,112.442,112.41,112.442,69.38999938964844],[1742398680000,112.442,112.45,112.431,112.444,113.4000015258789],[1742398740000,112.443,112.458,112.432,112.434,132.60000610351562],[1742398800000,112.434,112.452,112.431,112.438,88.19999694824219],[1742398860000,112.437,112.446,112.427,112.431,113.8499984741211],[1742398920000,112.431,112.452,112.43,112.442,114.30000305175781],[1742398980000,112.441,112.447,112.427,112.429,73.80000305175781],[1742399040000,112.427,112.43,112.423,112.425,63.09000015258789],[1742399100000,112.425,112.428,112.416,112.422,90.18000030517578],[1742399160000,112.422,112.427,112.404,112.404,94.73999786376953],[1742399220000,112.409,112.432,112.409,112.426,112.9800033569336],[1742399280000,112.426,112.447,112.423,112.445,96.05999755859375],[1742399340000,112.445,112.455,112.441,112.454,128.85000610351562],[1742399400000,112.455,112.477,112.455,112.477,106.37999725341797],[1742399460000,112.477,112.491,112.474,112.486,87.38999938964844],[1742399520000,112.487,112.494,112.484,112.484,123.30000305175781],[1742399580000,112.483,112.487,112.464,112.469,114.1500015258789],[1742399640000,112.473,112.485,112.471,112.48,94.26000213623047],[1742399700000,112.481,112.483,112.474,112.476,82.11000061035156],[1742399760000,112.478,112.479,112.456,112.479,116.19000244140625],[1742399820000,112.479,112.479,112.458,112.468,163.97999572753906],[1742399880000,112.468,112.468,112.452,112.462,221.75999450683594],[1742399940000,112.462,112.478,112.456,112.456,113.87999725341797],[1742400000000,112.456,112.475,112.447,112.462,153.14999389648438],[1742400060000,112.459,112.462,112.455,112.458,143.82000732421875],[1742400120000,112.461,112.465,112.429,112.429,131.91000366210938],[1742400180000,112.431,112.441,112.431,112.432,85.5],[1742400240000,112.431,112.437,112.426,112.43,63.9900016784668],[1742400300000,112.43,112.449,112.424,112.449,99.38999938964844],[1742400360000,112.45,112.456,112.443,112.452,77.66999816894531],[1742400420000,112.453,112.47,112.443,112.461,133.86000061035156],[1742400480000,112.463,112.465,112.454,112.458,76.6500015258789],[1742400540000,112.456,112.457,112.436,112.439,166.74000549316406],[1742400600000,112.438,112.444,112.431,112.436,128.10000610351562],[1742400660000,112.434,112.442,112.417,112.42,119.22000122070312],[1742400720000,112.419,112.433,112.418,112.425,120.20999908447266],[1742400780000,112.424,112.425,112.41,112.416,86.16000366210938],[1742400840000,112.416,112.42,112.406,112.412,120.08999633789062],[1742400900000,112.413,112.423,112.407,112.418,82.58999633789062],[1742400960000,112.42,112.421,112.396,112.399,140.63999938964844],[1742401020000,112.398,112.412,112.394,112.412,93.95999908447266],[1742401080000,112.413,112.417,112.4,112.403,88.41000366210938],[1742401140000,112.402,112.413,112.4,112.406,74.97000122070312],[1742401200000,112.405,112.414,112.395,112.412,82.29000091552734],[1742401260000,112.413,112.415,112.408,112.411,57.45000076293945],[1742401320000,112.412,112.422,112.4,112.403,70.94999694824219],[1742401380000,112.402,112.408,112.395,112.407,61.7400016784668],[1742401440000,112.406,112.407,112.389,112.394,106.0199966430664],[1742401500000,112.394,112.402,112.389,112.393,75.56999969482422],[1742401560000,112.393,112.41,112.392,112.41,71.43000030517578],[1742401620000,112.409,112.416,112.407,112.416,77.43000030517578],[1742401680000,112.416,112.418,112.409,112.412,81.33000183105469],[1742401740000,112.412,112.425,112.409,112.414,76.47000122070312],[1742401800000,112.416,112.423,112.399,112.399,104.61000061035156],[1742401860000,112.398,112.4,112.388,112.39,60.29999923706055],[1742401920000,112.39,112.407,112.389,112.405,82.80000305175781],[1742401980000,112.405,112.408,112.391,112.397,43.290000915527344],[1742402040000,112.397,112.405,112.395,112.402,62.099998474121094],[1742402100000,112.403,112.405,112.388,112.391,72],[1742402160000,112.389,112.393,112.382,112.383,58.5],[1742402220000,112.386,112.393,112.381,112.392,70.31999969482422],[1742402280000,112.393,112.399,112.391,112.399,35.099998474121094],[1742402340000,112.403,112.42,112.403,112.418,52.470001220703125],[1742402400000,112.418,112.419,112.405,112.419,71.55000305175781],[1742402460000,112.419,112.424,112.417,112.422,48.209999084472656],[1742402520000,112.422,112.436,112.422,112.425,82.55999755859375],[1742402580000,112.425,112.428,112.418,112.418,84.66000366210938],[1742402640000,112.417,112.427,112.415,112.425,48.959999084472656],[1742402700000,112.426,112.429,112.415,112.416,74.19000244140625],[1742402760000,112.417,112.432,112.414,112.417,67.73999786376953],[1742402820000,112.416,112.424,112.411,112.416,57.810001373291016],[1742402880000,112.414,112.43,112.406,112.429,68.66999816894531],[1742402940000,112.429,112.435,112.425,112.435,52.40999984741211],[1742403000000,112.435,112.437,112.427,112.428,91.58999633789062],[1742403060000,112.428,112.439,112.423,112.439,62.369998931884766],[1742403120000,112.44,112.453,112.439,112.453,102],[1742403180000,112.451,112.458,112.446,112.455,68.97000122070312],[1742403240000,112.454,112.466,112.451,112.465,70.19999694824219],[1742403300000,112.465,112.468,112.459,112.463,53.099998474121094],[1742403360000,112.461,112.469,112.458,112.464,61.20000076293945],[1742403420000,112.462,112.466,112.453,112.464,100.80000305175781],[1742403480000,112.464,112.466,112.458,112.462,61.20000076293945],[1742403540000,112.463,112.465,112.458,112.462,54],[1742403600000,112.463,112.463,112.449,112.459,96.30000305175781],[1742403660000,112.459,112.466,112.454,112.458,87.30000305175781],[1742403720000,112.457,112.459,112.448,112.457,93.5999984741211],[1742403780000,112.456,112.467,112.45,112.465,68.4000015258789],[1742403840000,112.464,112.469,112.449,112.468,54],[1742403900000,112.468,112.474,112.454,112.455,61.20000076293945],[1742403960000,112.454,112.461,112.447,112.457,61.20000076293945],[1742404020000,112.458,112.459,112.449,112.451,57.599998474121094],[1742404080000,112.45,112.45,112.434,112.441,43.20000076293945],[1742404140000,112.44,112.456,112.437,112.45,72.75],[1742404200000,112.452,112.461,112.447,112.452,87.05999755859375],[1742404260000,112.453,112.464,112.45,112.451,84.77999877929688],[1742404320000,112.452,112.455,112.44,112.446,80.0999984741211],[1742404380000,112.447,112.447,112.433,112.437,71.4000015258789],[1742404440000,112.438,112.441,112.422,112.429,91.80000305175781],[1742404500000,112.43,112.434,112.429,112.433,38.70000076293945],[1742404560000,112.431,112.438,112.424,112.435,75.5999984741211],[1742404620000,112.436,112.439,112.429,112.437,105.30000305175781],[1742404680000,112.438,112.455,112.436,112.453,131.52000427246094],[1742404740000,112.454,112.457,112.449,112.453,67.5],[1742404800000,112.449,112.454,112.441,112.443,78.30000305175781],[1742404860000,112.444,112.453,112.438,112.45,82.73999786376953],[1742404920000,112.447,112.458,112.442,112.448,93.08999633789062],[1742404980000,112.447,112.456,112.446,112.454,52.529998779296875],[1742405040000,112.453,112.455,112.447,112.45,66.12000274658203],[1742405100000,112.451,112.457,112.446,112.446,99.75],[1742405160000,112.446,112.446,112.429,112.431,105.77999877929688],[1742405220000,112.428,112.437,112.427,112.434,76.26000213623047],[1742405280000,112.431,112.436,112.423,112.427,98.7300033569336],[1742405340000,112.426,112.428,112.412,112.42,94.44000244140625],[1742405400000,112.419,112.419,112.404,112.407,128.52000427246094],[1742405460000,112.407,112.409,112.397,112.397,84.95999908447266],[1742405520000,112.397,112.413,112.388,112.408,133.3800048828125],[1742405580000,112.408,112.411,112.402,112.405,57.599998474121094],[1742405640000,112.407,112.416,112.406,112.415,51.29999923706055],[1742405700000,112.415,112.417,112.401,112.405,91.80000305175781],[1742405760000,112.406,112.412,112.402,112.405,65.69999694824219],[1742405820000,112.407,112.429,112.405,112.424,106.70999908447266],[1742405880000,112.424,112.427,112.406,112.408,67.5],[1742405940000,112.408,112.424,112.408,112.418,64.80000305175781],[1742406000000,112.418,112.418,112.411,112.414,61.20000076293945],[1742406060000,112.415,112.421,112.414,112.42,27],[1742406120000,112.42,112.423,112.411,112.419,32.400001525878906],[1742406180000,112.42,112.422,112.394,112.398,60.29999923706055],[1742406240000,112.398,112.401,112.387,112.393,52.20000076293945],[1742406300000,112.393,112.403,112.39,112.398,49.5],[1742406360000,112.398,112.405,112.386,112.392,72],[1742406420000,112.39,112.392,112.369,112.383,95.4000015258789],[1742406480000,112.384,112.385,112.356,112.356,99.9000015258789],[1742406540000,112.358,112.358,112.334,112.353,131.1300048828125],[1742406600000,112.355,112.371,112.355,112.366,124.88999938964844],[1742406660000,112.365,112.398,112.363,112.397,97.91999816894531],[1742406720000,112.396,112.406,112.384,112.391,120.5999984741211],[1742406780000,112.39,112.402,112.388,112.402,121.55999755859375],[1742406840000,112.401,112.406,112.394,112.401,108.9000015258789],[1742406900000,112.402,112.402,112.365,112.378,153],[1742406960000,112.378,112.421,112.378,112.418,81.9000015258789],[1742407020000,112.414,112.423,112.399,112.402,98.4000015258789],[1742407080000,112.401,112.403,112.39,112.398,152.10000610351562],[1742407140000,112.396,112.415,112.341,112.36,404.1000061035156],[1742407200000,112.357,112.395,112.255,112.294,911.0399780273438],[1742407260000,112.291,112.333,112.275,112.314,580.97998046875],[1742407320000,112.312,112.323,112.255,112.297,575.219970703125],[1742407380000,112.296,112.323,112.277,112.286,319.1099853515625],[1742407440000,112.29,112.329,112.284,112.323,281.760009765625],[1742407500000,112.324,112.324,112.242,112.257,278.3999938964844],[1742407560000,112.255,112.261,112.235,112.254,293.4599914550781],[1742407620000,112.253,112.327,112.249,112.298,408.45001220703125],[1742407680000,112.301,112.302,112.228,112.239,304.20001220703125],[1742407740000,112.225,112.231,112.192,112.217,278.1000061035156],[1742407800000,112.215,112.242,112.211,112.217,255.60000610351562],[1742407860000,112.215,112.231,112.198,112.205,284.3999938964844],[1742407920000,112.204,112.209,112.175,112.18,246.60000610351562],[1742407980000,112.182,112.184,112.116,112.146,330.3900146484375],[1742408040000,112.143,112.157,112.132,112.138,262.44000244140625],[1742408100000,112.139,112.173,112.139,112.158,236.82000732421875],[1742408160000,112.16,112.192,112.153,112.182,261.0899963378906],[1742408220000,112.18,112.185,112.138,112.138,274.44000244140625],[1742408280000,112.139,112.14,112.107,112.112,229.5],[1742408340000,112.112,112.131,112.104,112.104,241.32000732421875],[1742408400000,112.103,112.124,112.093,112.093,216.80999755859375],[1742408460000,112.091,112.112,112.077,112.082,167.8800048828125],[1742408520000,112.083,112.096,112.064,112.072,192.5399932861328],[1742408580000,112.069,112.102,112.054,112.102,215.0399932861328],[1742408640000,112.101,112.101,112.063,112.063,234],[1742408700000,112.063,112.067,112.05,112.066,221.0399932861328],[1742408760000,112.064,112.072,112.044,112.061,258.4200134277344],[1742408820000,112.062,112.072,112.052,112.07,267.6000061035156],[1742408880000,112.07,112.07,112.045,112.058,171],[1742408940000,112.057,112.076,112.054,112.07,157.5],[1742409000000,112.074,112.107,112.074,112.09,256.79998779296875],[1742409060000,112.094,112.153,112.094,112.139,252.2100067138672],[1742409120000,112.141,112.176,112.141,112.171,265.79998779296875],[1742409180000,112.173,112.182,112.155,112.155,266.5199890136719],[1742409240000,112.156,112.156,112.09,112.09,335.54998779296875],[1742409300000,112.092,112.121,112.078,112.081,234],[1742409360000,112.081,112.089,112.025,112.025,353.70001220703125],[1742409420000,112.026,112.03,111.989,111.99,349.2900085449219],[1742409480000,111.989,111.989,111.955,111.982,354.9599914550781],[1742409540000,111.979,111.992,111.937,111.939,342.2099914550781],[1742409600000,111.934,111.942,111.892,111.892,432],[1742409660000,111.897,111.912,111.871,111.878,363.6000061035156],[1742409720000,111.878,111.887,111.848,111.871,372],[1742409780000,111.869,111.877,111.828,111.857,319.20001220703125],[1742409840000,111.854,111.9,111.853,111.868,383.8500061035156],[1742409900000,111.868,111.874,111.771,111.771,429.57000732421875],[1742409960000,111.77,111.834,111.715,111.831,410.8800048828125],[1742410020000,111.834,111.836,111.77,111.789,363.1199951171875],[1742410080000,111.79,111.874,111.79,111.844,345.989990234375],[1742410140000,111.841,111.847,111.809,111.825,234.89999389648438],[1742410200000,111.826,111.847,111.817,111.839,243],[1742410260000,111.836,111.869,111.834,111.862,277.4100036621094],[1742410320000,111.863,111.903,111.845,111.872,240.3000030517578],[1742410380000,111.869,111.879,111.842,111.874,316.79998779296875],[1742410440000,111.877,111.877,111.837,111.843,359.1000061035156],[1742410500000,111.842,111.875,111.838,111.864,341.1000061035156],[1742410560000,111.864,111.864,111.819,111.832,323.1000061035156],[1742410620000,111.831,111.848,111.825,111.848,200.39999389648438],[1742410680000,111.853,111.867,111.809,111.827,279.8999938964844],[1742410740000,111.828,111.89,111.823,111.869,266.5199890136719],[1742410800000,111.866,111.91,111.862,111.904,295.67999267578125],[1742410860000,111.906,111.921,111.901,111.913,232.1999969482422],[1742410920000,111.913,111.929,111.896,111.911,253.35000610351562],[1742410980000,111.91,111.921,111.873,111.882,197.10000610351562],[1742411040000,111.88,111.882,111.835,111.845,208.8000030517578],[1742411100000,111.846,111.892,111.838,111.884,268.20001220703125],[1742411160000,111.881,111.91,111.872,111.896,202.5],[1742411220000,111.895,111.897,111.874,111.892,256.5],[1742411280000,111.893,111.909,111.887,111.899,224.10000610351562],[1742411340000,111.89,111.926,111.884,111.904,226.8000030517578],[1742411400000,111.904,111.934,111.892,111.906,275.3999938964844],[1742411460000,111.904,111.937,111.888,111.911,295.20001220703125],[1742411520000,111.909,111.93,111.906,111.922,292.5],[1742411580000,111.92,111.927,111.881,111.882,231.3000030517578],[1742411640000,111.884,111.951,111.878,111.951,286.79998779296875],[1742411700000,111.951,111.952,111.91,111.931,250.1999969482422],[1742411760000,111.936,111.964,111.936,111.948,265.9800109863281],[1742411820000,111.952,111.996,111.948,111.976,306.45001220703125],[1742411880000,111.974,111.975,111.907,111.908,781.0499877929688],[1742411940000,111.911,111.951,111.911,111.94,218.16000366210938],[1742412000000,111.944,111.944,111.892,111.893,192.60000610351562],[1742412060000,111.891,111.906,111.877,111.892,184.5],[1742412120000,111.892,111.91,111.892,111.896,185.39999389648438],[1742412180000,111.895,111.906,111.875,111.901,234.69000244140625],[1742412240000,111.903,111.919,111.877,111.892,254.6999969482422],[1742412300000,111.893,111.91,111.875,111.893,277.260009765625],[1742412360000,111.894,111.927,111.889,111.912,232.32000732421875],[1742412420000,111.913,111.915,111.863,111.866,216],[1742412480000,111.865,111.882,111.834,111.837,265.95001220703125],[1742412540000,111.836,111.852,111.812,111.849,233.42999267578125],[1742412600000,111.85,111.873,111.847,111.858,199.58999633789062],[1742412660000,111.861,111.876,111.83,111.83,434.3999938964844],[1742412720000,111.83,111.842,111.828,111.83,1530.9000244140625],[1742412780000,111.829,111.84,111.823,111.826,1962.9000244140625],[1742412840000,111.826,111.835,111.79,111.831,1730.699951171875],[1742412900000,111.832,111.832,111.764,111.775,808.3499755859375],[1742412960000,111.774,111.806,111.774,111.8,215.25],[1742413020000,111.801,111.814,111.793,111.81,216.2100067138672],[1742413080000,111.811,111.822,111.797,111.804,200.27999877929688],[1742413140000,111.8,111.815,111.788,111.808,184.8000030517578],[1742413200000,111.807,111.844,111.804,111.827,215.6999969482422],[1742413260000,111.831,111.871,111.825,111.858,230.8800048828125],[1742413320000,111.858,111.865,111.843,111.852,190.97999572753906],[1742413380000,111.85,111.89,111.844,111.875,202.0500030517578],[1742413440000,111.876,111.913,111.869,111.907,207.75],[1742413500000,111.908,111.912,111.877,111.89,161.10000610351562],[1742413560000,111.891,111.904,111.884,111.887,175.5],[1742413620000,111.887,111.889,111.874,111.885,168.3300018310547],[1742413680000,111.883,111.892,111.868,111.884,154.3800048828125],[1742413740000,111.888,111.894,111.86,111.86,148.77000427246094],[1742413800000,111.858,111.858,111.816,111.825,269.8800048828125],[1742413860000,111.824,111.834,111.808,111.828,217.32000732421875],[1742413920000,111.828,111.845,111.822,111.823,215.39999389648438],[1742413980000,111.823,111.858,111.82,111.851,138.1199951171875],[1742414040000,111.853,111.87,111.838,111.869,178.5],[1742414100000,111.865,111.869,111.832,111.84,172.9199981689453],[1742414160000,111.841,111.849,111.825,111.829,131.39999389648438],[1742414220000,111.829,111.83,111.813,111.82,133.64999389648438],[1742414280000,111.819,111.852,111.818,111.838,138.83999633789062],[1742414340000,111.836,111.853,111.834,111.836,188.91000366210938],[1742414400000,111.838,111.877,111.834,111.876,82.19999694824219],[1742414460000,111.876,111.876,111.84,111.856,113.69999694824219],[1742414520000,111.855,111.876,111.85,111.872,105.98999786376953],[1742414580000,111.867,111.882,111.867,111.868,65.16000366210938],[1742414640000,111.861,111.863,111.817,111.836,91.70999908447266],[1742414700000,111.835,111.836,111.796,111.807,81],[1742414760000,111.806,111.809,111.797,111.799,49.709999084472656],[1742414820000,111.798,111.837,111.797,111.827,78.56999969482422],[1742414880000,111.826,111.828,111.811,111.815,82.05000305175781],[1742414940000,111.815,111.823,111.81,111.822,50.43000030517578],[1742415000000,111.822,111.828,111.806,111.819,64.26000213623047],[1742415060000,111.817,111.817,111.781,111.783,76.94999694824219],[1742415120000,111.784,111.784,111.755,111.759,72.2699966430664],[1742415180000,111.754,111.766,111.747,111.756,85.5],[1742415240000,111.754,111.773,111.741,111.744,74.69999694824219],[1742415300000,111.74,111.74,111.707,111.708,125.5199966430664],[1742415360000,111.705,111.72,111.691,111.691,124.44000244140625],[1742415420000,111.691,111.72,111.691,111.698,115.13999938964844],[1742415480000,111.699,111.72,111.688,111.715,65.97000122070312],[1742415540000,111.712,111.739,111.698,111.733,99],[1742415600000,111.732,111.753,111.729,111.75,68.4000015258789],[1742415660000,111.744,111.751,111.733,111.733,54.41999816894531],[1742415720000,111.734,111.734,111.727,111.731,46.95000076293945],[1742415780000,111.731,111.744,111.724,111.735,42.900001525878906],[1742415840000,111.735,111.746,111.73,111.739,54.900001525878906],[1742415900000,111.739,111.748,111.73,111.743,44.099998474121094],[1742415960000,111.742,111.747,111.729,111.745,32.400001525878906],[1742416020000,111.746,111.765,111.745,111.764,39.599998474121094],[1742416080000,111.769,111.769,111.745,111.748,54],[1742416140000,111.749,111.761,111.741,111.751,77.19000244140625],[1742416200000,111.751,111.764,111.743,111.763,56.099998474121094],[1742416260000,111.761,111.763,111.756,111.761,40.79999923706055],[1742416320000,111.761,111.763,111.754,111.755,64.26000213623047],[1742416380000,111.757,111.758,111.747,111.755,49.97999954223633],[1742416440000,111.755,111.755,111.742,111.742,100.13999938964844],[1742416500000,111.745,111.758,111.745,111.754,191.39999389648438],[1742416560000,111.752,111.753,111.741,111.741,220.13999938964844],[1742416620000,111.74,111.741,111.739,111.74,82.08000183105469],[1742416680000,111.738,111.742,111.733,111.741,87.62999725341797],[1742416740000,111.742,111.753,111.741,111.748,139.86000061035156],[1742416800000,111.744,111.745,111.722,111.723,236.61000061035156],[1742416860000,111.722,111.728,111.711,111.728,214.74000549316406],[1742416920000,111.727,111.737,111.724,111.736,239.16000366210938],[1742416980000,111.736,111.737,111.72,111.731,291.75],[1742417040000,111.729,111.736,111.721,111.729,164.6699981689453],[1742417100000,111.726,111.727,111.714,111.724,23.940000534057617],[1742417160000,111.717,111.717,111.706,111.706,14.460000038146973],[1742417220000,111.706,111.708,111.697,111.7,13.680000305175781],[1742417280000,111.703,111.711,111.703,111.711,15.869999885559082],[1742417340000,111.71,111.712,111.699,111.703,22.6200008392334],[1742417400000,111.707,111.709,111.703,111.709,34.88999938964844],[1742417460000,111.7,111.702,111.691,111.695,14.399999618530273],[1742417520000,111.694,111.695,111.676,111.679,11.520000457763672],[1742417580000,111.677,111.696,111.667,111.68,38.52000045776367],[1742417640000,111.68,111.682,111.678,111.682,8.640000343322754],[1742417700000,111.679,111.701,111.665,111.696,44.0099983215332],[1742417760000,111.697,111.708,111.687,111.708,34.560001373291016],[1742417820000,111.704,111.704,111.664,111.684,24.899999618530273],[1742417880000,111.672,111.694,111.672,111.675,96.54000091552734],[1742418000000,111.707,111.707,111.707,111.707,0.8999999761581421],[1742418300000,111.708,111.708,111.708,111.708,2.4000000953674316],[1742418360000,111.707,111.707,111.691,111.691,5.400000095367432],[1742418600000,111.705,111.705,111.704,111.704,2.4000000953674316],[1742418660000,111.704,111.704,111.703,111.703,2.4000000953674316],[1742418720000,111.703,111.704,111.703,111.704,2.4000000953674316],[1742418960000,111.691,111.706,111.691,111.706,3.5999999046325684],[1742419020000,111.692,111.709,111.692,111.709,6.300000190734863],[1742419080000,111.71,111.71,111.709,111.71,2.700000047683716],[1742419140000,111.693,111.715,111.693,111.715,7.199999809265137],[1742419200000,111.715,111.719,111.715,111.719,4.5],[1742419260000,111.721,111.721,111.709,111.709,6.300000190734863],[1742419320000,111.712,111.712,111.709,111.709,5.400000095367432],[1742419380000,111.708,111.717,111.708,111.717,5.400000095367432],[1742419440000,111.716,111.721,111.716,111.719,9.899999618530273],[1742419500000,111.719,111.725,111.719,111.725,9.899999618530273],[1742419560000,111.724,111.724,111.72,111.722,5.400000095367432],[1742419620000,111.724,111.724,111.722,111.722,1.7999999523162842],[1742419680000,111.723,111.724,111.723,111.723,2.700000047683716],[1742419740000,111.724,111.725,111.723,111.724,7.199999809265137],[1742419800000,111.725,111.726,111.725,111.726,5.400000095367432],[1742419860000,111.731,111.736,111.731,111.733,10.800000190734863],[1742419920000,111.732,111.734,111.726,111.734,4.5],[1742419980000,111.735,111.735,111.726,111.727,5.400000095367432],[1742420040000,111.726,111.728,111.726,111.728,3.5999999046325684],[1742420100000,111.728,111.739,111.726,111.737,6.300000190734863],[1742420160000,111.728,111.731,111.728,111.728,3.5999999046325684],[1742420220000,111.729,111.731,111.729,111.729,2.700000047683716],[1742420280000,111.73,111.73,111.729,111.73,2.700000047683716],[1742420340000,111.725,111.762,111.724,111.758,33.540000915527344],[1742420400000,111.764,111.768,111.762,111.762,14.399999618530273],[1742420460000,111.761,111.763,111.76,111.76,9.899999618530273],[1742420520000,111.76,111.764,111.758,111.76,10.800000190734863],[1742420580000,111.759,111.762,111.758,111.761,10.800000190734863],[1742420640000,111.766,111.768,111.763,111.763,16.920000076293945],[1742420700000,111.764,111.774,111.758,111.774,15.239999771118164],[1742420760000,111.773,111.773,111.769,111.772,6.659999847412109],[1742420820000,111.773,111.776,111.773,111.776,4.860000133514404],[1742420880000,111.778,111.779,111.778,111.779,2.700000047683716],[1742420940000,111.781,111.794,111.781,111.791,14.399999618530273],[1742421000000,111.792,111.793,111.783,111.789,19.889999389648438],[1742421060000,111.787,111.789,111.787,111.789,11.699999809265137],[1742421120000,111.788,111.794,111.787,111.794,12.600000381469727],[1742421180000,111.791,111.792,111.789,111.792,7.800000190734863],[1742421240000,111.794,111.796,111.794,111.795,3.5999999046325684],[1742421300000,111.797,111.802,111.797,111.798,9],[1742421360000,111.797,111.798,111.793,111.793,12.180000305175781],[1742421420000,111.793,111.796,111.791,111.795,9],[1742421480000,111.799,111.799,111.797,111.797,3.5999999046325684],[1742421600000,111.8,111.827,111.8,111.825,15.300000190734863],[1742421660000,111.823,111.845,111.818,111.821,29.700000762939453],[1742421720000,111.822,111.822,111.817,111.821,33.29999923706055],[1742421780000,111.821,111.821,111.791,111.797,36],[1742421840000,111.792,111.799,111.792,111.797,30.600000381469727],[1742421900000,111.798,111.798,111.718,111.731,63.29999923706055],[1742421960000,111.733,111.733,111.709,111.711,22.5],[1742422020000,111.704,111.704,111.693,111.698,28.799999237060547],[1742422080000,111.695,111.724,111.692,111.718,32.400001525878906],[1742422140000,111.72,111.723,111.711,111.712,20.700000762939453],[1742422200000,111.712,111.717,111.707,111.713,27],[1742422260000,111.71,111.726,111.71,111.715,41.400001525878906],[1742422320000,111.714,111.74,111.714,111.738,54.900001525878906],[1742422380000,111.722,111.743,111.718,111.743,41.400001525878906],[1742422440000,111.744,111.762,111.742,111.761,33.29999923706055],[1742422500000,111.758,111.758,111.707,111.733,66.5999984741211],[1742422560000,111.727,111.732,111.723,111.73,43.20000076293945],[1742422620000,111.732,111.732,111.72,111.725,61.20000076293945],[1742422680000,111.725,111.737,111.724,111.732,72.9000015258789],[1742422740000,111.733,111.744,111.73,111.735,47.70000076293945],[1742422800000,111.734,111.736,111.705,111.733,63],[1742422860000,111.734,111.748,111.731,111.737,45.900001525878906],[1742422920000,111.737,111.75,111.733,111.74,32.400001525878906],[1742422980000,111.741,111.748,111.738,111.748,40.5],[1742423040000,111.748,111.77,111.744,111.77,59.70000076293945],[1742423100000,111.772,111.787,111.765,111.781,81],[1742423160000,111.781,111.8,111.78,111.797,63],[1742423220000,111.798,111.798,111.781,111.783,63.900001525878906],[1742423280000,111.785,111.791,111.782,111.788,39.599998474121094],[1742423340000,111.787,111.8,111.786,111.787,36.900001525878906],[1742423400000,111.788,111.806,111.786,111.798,53.790000915527344],[1742423460000,111.794,111.794,111.756,111.778,101.8499984741211],[1742423520000,111.779,111.786,111.77,111.784,44.63999938964844],[1742423580000,111.782,111.785,111.77,111.776,39.599998474121094],[1742423640000,111.783,111.783,111.761,111.767,52.20000076293945],[1742423700000,111.758,111.765,111.753,111.765,28.799999237060547],[1742423760000,111.763,111.766,111.754,111.763,56.790000915527344],[1742423820000,111.76,111.769,111.748,111.748,77.4000015258789],[1742423880000,111.746,111.749,111.717,111.723,57.599998474121094],[1742423940000,111.721,111.739,111.718,111.734,57.599998474121094],[1742424000000,111.733,111.752,111.73,111.749,49.83000183105469],[1742424060000,111.75,111.75,111.714,111.717,71.0999984741211],[1742424120000,111.716,111.73,111.714,111.721,51.29999923706055],[1742424180000,111.72,111.72,111.672,111.69,85.5],[1742424240000,111.694,111.701,111.688,111.694,81.9000015258789],[1742424300000,111.695,111.714,111.689,111.709,48.599998474121094],[1742424360000,111.71,111.713,111.705,111.709,39],[1742424420000,111.707,111.745,111.706,111.733,80.0999984741211],[1742424480000,111.736,111.742,111.734,111.742,24.299999237060547],[1742424540000,111.741,111.753,111.708,111.713,158.39999389648438],[1742424600000,111.713,111.713,111.691,111.704,88.19999694824219],[1742424660000,111.704,111.713,111.696,111.702,72],[1742424720000,111.703,111.705,111.67,111.687,98.66999816894531],[1742424780000,111.684,111.716,111.676,111.703,117.51000213623047],[1742424840000,111.702,111.703,111.689,111.693,51],[1742424900000,111.692,111.692,111.681,111.682,50.58000183105469],[1742424960000,111.675,111.708,111.675,111.708,81.05999755859375],[1742425020000,111.706,111.715,111.695,111.701,90.20999908447266],[1742425080000,111.701,111.711,111.698,111.705,58.11000061035156],[1742425140000,111.697,111.712,111.693,111.702,80.0999984741211],[1742425200000,111.704,111.742,111.702,111.734,138.17999267578125],[1742425260000,111.734,111.743,111.727,111.733,69.36000061035156],[1742425320000,111.736,111.755,111.734,111.747,80.27999877929688],[1742425380000,111.746,111.775,111.746,111.774,69.30000305175781],[1742425440000,111.77,111.774,111.75,111.756,77.30999755859375],[1742425500000,111.752,111.763,111.752,111.755,57.119998931884766],[1742425560000,111.753,111.773,111.751,111.77,82.80000305175781],[1742425620000,111.771,111.776,111.765,111.773,60.29999923706055],[1742425680000,111.772,111.772,111.752,111.76,42.29999923706055],[1742425740000,111.759,111.761,111.753,111.758,45.900001525878906],[1742425800000,111.754,111.782,111.754,111.778,81.9000015258789],[1742425860000,111.778,111.78,111.764,111.771,68.4000015258789],[1742425920000,111.767,111.782,111.766,111.772,48.599998474121094],[1742425980000,111.766,111.772,111.754,111.755,47.06999969482422],[1742426040000,111.758,111.761,111.75,111.757,29.1299991607666],[1742426100000,111.758,111.758,111.748,111.751,44.459999084472656],[1742426160000,111.751,111.759,111.748,111.749,39.810001373291016],[1742426220000,111.747,111.755,111.739,111.744,39.29999923706055],[1742426280000,111.743,111.747,111.73,111.733,56.70000076293945],[1742426340000,111.729,111.747,111.729,111.737,43.380001068115234],[1742426400000,111.739,111.742,111.726,111.726,69.72000122070312],[1742426460000,111.725,111.729,111.719,111.727,45.900001525878906],[1742426520000,111.727,111.727,111.716,111.726,53.099998474121094],[1742426580000,111.725,111.727,111.711,111.719,63.209999084472656],[1742426640000,111.72,111.723,111.706,111.706,49.04999923706055],[1742426700000,111.706,111.706,111.686,111.705,72.1500015258789],[1742426760000,111.706,111.708,111.7,111.702,45.38999938964844],[1742426820000,111.703,111.705,111.695,111.705,39.119998931884766],[1742426880000,111.704,111.71,111.686,111.686,34.91999816894531],[1742426940000,111.685,111.707,111.685,111.707,31.6200008392334],[1742427000000,111.709,111.709,111.683,111.685,81.41999816894531],[1742427060000,111.682,111.684,111.667,111.67,66.30000305175781],[1742427120000,111.672,111.685,111.668,111.676,74.45999908447266],[1742427180000,111.676,111.68,111.674,111.679,40.79999923706055],[1742427240000,111.678,111.686,111.669,111.669,47.66999816894531],[1742427300000,111.67,111.675,111.656,111.666,55.7400016784668],[1742427360000,111.666,111.685,111.654,111.679,80.5199966430664],[1742427420000,111.676,111.688,111.674,111.674,35.220001220703125],[1742427480000,111.675,111.698,111.675,111.686,45.720001220703125],[1742427540000,111.686,111.696,111.681,111.682,58.31999969482422],[1742427600000,111.683,111.699,111.68,111.68,85.86000061035156],[1742427660000,111.681,111.696,111.672,111.673,63.599998474121094],[1742427720000,111.672,111.683,111.662,111.668,49.5],[1742427780000,111.662,111.669,111.653,111.66,75.5999984741211],[1742427840000,111.66,111.663,111.652,111.654,89.16000366210938],[1742427900000,111.654,111.668,111.652,111.663,87.41999816894531],[1742427960000,111.664,111.678,111.662,111.675,56.70000076293945],[1742428020000,111.675,111.684,111.649,111.664,145.9199981689453],[1742428080000,111.654,111.666,111.647,111.663,68.12999725341797],[1742428140000,111.663,111.672,111.659,111.664,83.87999725341797],[1742428200000,111.664,111.692,111.663,111.685,72],[1742428260000,111.685,111.686,111.665,111.682,93.83999633789062],[1742428320000,111.679,111.681,111.668,111.678,65.76000213623047],[1742428380000,111.681,111.685,111.675,111.679,58.68000030517578],[1742428440000,111.677,111.691,111.671,111.691,49.619998931884766],[1742428500000,111.69,111.693,111.68,111.687,62.58000183105469],[1742428560000,111.688,111.691,111.669,111.671,62.81999969482422],[1742428620000,111.672,111.676,111.671,111.672,43.20000076293945],[1742428680000,111.67,111.673,111.668,111.668,30.719999313354492],[1742428740000,111.67,111.67,111.649,111.651,76.86000061035156]]