[[1742367600000,5482.045,5483.067,5480.089,5481.056,0.007199999876320362],[1742367660000,5480.089,5480.089,5476.067,5476.067,0.007199999876320362],[1742367720000,5475.067,5476.089,5474.078,5476.089,0.007199999876320362],[1742367780000,5477.199,5477.199,5476.056,5477.078,0.003599999938160181],[1742367840000,5478.199,5479.199,5477.089,5477.567,0.01679999940097332],[1742367900000,5477.056,5477.545,5476.045,5477.078,0.006000000052154064],[1742367960000,5477.699,5478.199,5477.056,5478.078,0.007199999876320362],[1742368020000,5477.056,5477.078,5476.045,5477.078,0.004800000227987766],[1742368080000,5478.067,5478.067,5476.067,5476.067,0.007199999876320362],[1742368140000,5475.045,5476.089,5474.056,5474.056,0.012000000104308128],[1742368200000,5475.045,5475.045,5474.199,5474.199,0.002400000113993883],[1742368260000,5475.067,5477.199,5474.545,5477.199,0.009600000455975533],[1742368320000,5476.067,5477.045,5475.578,5475.578,0.009600000455975533],[1742368380000,5475.056,5475.699,5471.199,5471.199,0.017999999225139618],[1742368440000,5470.199,5471.199,5470.056,5471.056,0.012000000104308128],[1742368500000,5472.067,5473.199,5471.056,5473.067,0.013199999928474426],[1742368560000,5473.556,5475.078,5473.556,5475.078,0.01080000028014183],[1742368620000,5475.699,5476.078,5474.045,5474.045,0.014399999752640724],[1742368680000,5473.089,5475.199,5473.045,5474.089,0.01679999940097332],[1742368740000,5473.045,5475.056,5473.045,5475.045,0.01080000028014183],[1742368800000,5476.067,5476.089,5474.199,5475.045,0.01080000028014183],[1742368860000,5474.589,5475.056,5473.089,5473.089,0.007199999876320362],[1742368920000,5472.056,5472.056,5470.078,5470.078,0.004800000227987766],[1742368980000,5469.089,5470.045,5468.056,5470.045,0.00839999970048666],[1742369040000,5469.578,5470.078,5469.045,5469.045,0.013199999928474426],[1742369100000,5469.699,5471.067,5469.589,5471.056,0.017999999225139618],[1742369160000,5472.067,5473.056,5472.045,5472.045,0.004800000227987766],[1742369220000,5472.589,5473.089,5471.045,5471.045,0.006000000052154064],[1742369280000,5472.199,5472.199,5471.045,5471.045,0.01080000028014183],[1742369340000,5470.056,5470.078,5464.045,5466.078,0.015599999576807022],[1742369400000,5464.089,5467.045,5463.045,5465.589,0.012000000104308128],[1742369460000,5465.067,5466.199,5463.089,5465.089,0.02280000038444996],[1742369520000,5465.699,5467.056,5464.067,5465.556,0.014399999752640724],[1742369580000,5465.199,5465.199,5461.045,5464.067,0.02160000056028366],[1742369640000,5464.567,5464.567,5461.078,5462.078,0.01080000028014183],[1742369700000,5461.578,5464.045,5461.078,5462.067,0.013199999928474426],[1742369760000,5461.199,5461.199,5460.045,5460.056,0.015599999576807022],[1742369820000,5460.545,5460.567,5455.056,5455.078,0.03359999880194664],[1742369880000,5456.078,5461.056,5456.078,5461.045,0.029999999329447746],[1742369940000,5462.056,5463.089,5457.056,5458.056,0.03359999880194664],[1742370000000,5459.045,5461.199,5459.045,5459.567,0.02160000056028366],[1742370060000,5460.078,5460.199,5458.067,5458.589,0.01679999940097332],[1742370120000,5459.199,5460.199,5458.056,5459.045,0.02759999968111515],[1742370180000,5458.078,5458.078,5455.067,5455.067,0.01679999940097332],[1742370240000,5454.067,5456.199,5453.699,5456.078,0.029999999329447746],[1742370300000,5455.556,5456.199,5455.045,5455.089,0.015599999576807022],[1742370360000,5456.199,5459.199,5456.199,5456.199,0.012000000104308128],[1742370420000,5455.545,5456.089,5455.056,5456.078,0.015599999576807022],[1742370480000,5455.078,5459.045,5454.199,5459.045,0.02160000056028366],[1742370540000,5460.067,5461.067,5459.056,5461.067,0.02280000038444996],[1742370600000,5462.067,5462.089,5460.578,5461.089,0.012000000104308128],[1742370660000,5462.199,5462.199,5458.067,5458.067,0.01679999940097332],[1742370720000,5458.545,5459.045,5456.067,5456.067,0.009600000455975533],[1742370780000,5455.056,5455.056,5454.199,5454.199,0.002400000113993883],[1742370840000,5455.089,5456.089,5454.078,5455.056,0.012000000104308128],[1742370900000,5456.078,5456.078,5454.045,5454.045,0.015599999576807022],[1742370960000,5454.589,5456.078,5454.089,5455.067,0.012000000104308128],[1742371020000,5454.567,5455.056,5450.067,5450.067,0.015599999576807022],[1742371080000,5449.567,5453.067,5449.089,5453.067,0.017999999225139618],[1742371140000,5454.045,5458.056,5453.045,5458.056,0.03480000048875809],[1742371200000,5457.567,5464.367,5454.045,5460.378,0.08160000294446945],[1742371260000,5461.499,5465.367,5461.356,5464.378,0.03240000084042549],[1742371320000,5464.845,5468.867,5464.356,5465.499,0.03480000048875809],[1742371380000,5466.499,5467.345,5461.499,5461.499,0.02759999968111515],[1742371440000,5460.356,5462.499,5459.345,5461.389,0.040800001472234726],[1742371500000,5460.367,5463.499,5457.845,5463.345,0.03720000013709068],[1742371560000,5464.345,5464.378,5461.356,5463.345,0.026399999856948853],[1742371620000,5464.367,5467.367,5463.356,5467.345,0.024000000208616257],[1742371680000,5466.367,5467.499,5464.345,5464.345,0.013199999928474426],[1742371740000,5463.367,5467.356,5463.345,5465.367,0.025200000032782555],[1742371800000,5464.378,5465.356,5460.367,5460.367,0.01679999940097332],[1742371860000,5459.345,5463.345,5459.345,5462.499,0.04320000112056732],[1742371920000,5463.499,5464.356,5459.356,5460.345,0.017999999225139618],[1742371980000,5459.356,5462.499,5459.356,5462.499,0.014399999752640724],[1742372040000,5463.499,5464.499,5461.367,5464.499,0.009600000455975533],[1742372100000,5465.389,5465.389,5461.389,5463.499,0.013199999928474426],[1742372160000,5464.367,5465.356,5460.367,5465.356,0.02280000038444996],[1742372220000,5464.378,5465.356,5463.356,5464.378,0.020400000736117363],[1742372280000,5464.999,5465.499,5463.499,5464.499,0.00839999970048666],[1742372340000,5465.378,5466.389,5464.389,5465.389,0.01080000028014183],[1742372400000,5466.367,5468.367,5465.889,5467.356,0.013199999928474426],[1742372460000,5466.999,5469.389,5466.356,5467.499,0.02160000056028366],[1742372520000,5468.367,5468.367,5466.345,5467.345,0.035999998450279236],[1742372580000,5467.845,5469.389,5467.356,5468.356,0.015599999576807022],[1742372640000,5468.856,5469.499,5466.345,5466.345,0.02160000056028366],[1742372700000,5467.356,5467.389,5464.345,5464.499,0.01080000028014183],[1742372760000,5465.499,5466.499,5463.389,5463.389,0.00839999970048666],[1742372820000,5462.856,5463.845,5462.845,5463.378,0.014399999752640724],[1742372880000,5462.356,5467.345,5462.356,5467.345,0.014399999752640724],[1742372940000,5468.367,5470.367,5467.345,5470.367,0.02280000038444996],[1742373000000,5471.356,5473.499,5470.345,5473.389,0.01679999940097332],[1742373060000,5472.356,5473.499,5470.389,5471.367,0.02759999968111515],[1742373120000,5472.345,5473.499,5471.356,5473.499,0.02280000038444996],[1742373180000,5474.367,5474.499,5473.378,5474.356,0.01080000028014183],[1742373240000,5475.345,5476.378,5475.345,5476.378,0.003599999938160181],[1742373300000,5477.345,5478.389,5477.345,5478.389,0.013199999928474426],[1742373360000,5477.867,5479.499,5477.867,5479.499,0.007199999876320362],[1742373420000,5478.356,5480.356,5478.356,5479.356,0.009600000455975533],[1742373480000,5480.378,5480.378,5478.367,5478.367,0.006000000052154064],[1742373540000,5477.367,5478.356,5476.345,5476.345,0.017999999225139618],[1742373600000,5477.356,5477.878,5476.345,5477.499,0.014399999752640724],[1742373660000,5476.878,5477.499,5475.378,5476.356,0.012000000104308128],[1742373720000,5475.345,5476.378,5474.378,5474.378,0.004800000227987766],[1742373780000,5475.367,5475.499,5473.389,5475.345,0.014399999752640724],[1742373840000,5476.378,5476.378,5474.378,5475.378,0.004800000227987766],[1742373900000,5474.378,5475.356,5472.389,5474.356,0.012000000104308128],[1742373960000,5474.999,5478.499,5474.999,5477.499,0.012000000104308128],[1742374020000,5477.889,5479.367,5477.345,5478.499,0.01679999940097332],[1742374080000,5478.856,5479.389,5478.356,5479.356,0.012000000104308128],[1742374140000,5480.499,5480.499,5479.499,5480.378,0.006000000052154064],[1742374200000,5479.367,5480.499,5478.367,5478.367,0.017999999225139618],[1742374260000,5477.889,5478.499,5477.367,5477.367,0.006000000052154064],[1742374320000,5478.356,5479.378,5476.356,5477.389,0.01679999940097332],[1742374380000,5478.345,5479.356,5477.378,5478.999,0.01679999940097332],[1742374440000,5479.378,5480.499,5479.345,5480.378,0.014399999752640724],[1742374500000,5479.389,5480.389,5479.345,5480.389,0.00839999970048666],[1742374560000,5479.367,5480.389,5478.378,5479.356,0.017999999225139618],[1742374620000,5478.367,5480.499,5478.367,5479.389,0.017999999225139618],[1742374680000,5478.356,5481.499,5478.356,5480.378,0.020400000736117363],[1742374740000,5481.345,5481.345,5480.367,5480.367,0.003599999938160181],[1742374800000,5479.345,5479.367,5476.345,5478.345,0.01080000028014183],[1742374860000,5479.367,5480.499,5478.356,5478.356,0.014399999752640724],[1742374920000,5477.389,5479.356,5476.356,5478.499,0.026399999856948853],[1742374980000,5479.389,5480.999,5479.345,5479.367,0.00839999970048666],[1742375040000,5478.878,5481.378,5478.878,5480.499,0.014399999752640724],[1742375100000,5479.499,5480.999,5478.345,5480.378,0.009600000455975533],[1742375160000,5481.389,5481.389,5479.356,5479.356,0.003599999938160181],[1742375220000,5478.367,5481.499,5478.367,5481.499,0.01080000028014183],[1742375280000,5482.356,5483.356,5481.499,5483.356,0.004800000227987766],[1742375340000,5483.999,5484.499,5483.378,5484.499,0.00839999970048666],[1742375400000,5483.389,5484.367,5481.367,5481.367,0.009600000455975533],[1742375460000,5482.378,5482.378,5481.389,5481.389,0.002400000113993883],[1742375520000,5480.345,5480.345,5475.878,5476.499,0.01080000028014183],[1742375580000,5475.367,5476.378,5473.378,5473.378,0.02759999968111515],[1742375640000,5474.378,5475.499,5474.345,5475.345,0.019200000911951065],[1742375700000,5474.367,5476.499,5474.367,5475.856,0.026399999856948853],[1742375760000,5476.345,5478.499,5475.345,5477.499,0.01679999940097332],[1742375820000,5478.378,5478.378,5478.378,5478.378,0.0012000000569969416],[1742375880000,5477.356,5478.389,5475.356,5476.499,0.025200000032782555],[1742375940000,5477.367,5477.499,5476.356,5476.356,0.02280000038444996],[1742376000000,5477.367,5477.389,5476.499,5476.499,0.006000000052154064],[1742376060000,5475.856,5476.499,5475.367,5475.367,0.014399999752640724],[1742376120000,5475.878,5477.345,5475.378,5475.378,0.014399999752640724],[1742376180000,5474.845,5478.389,5474.356,5477.389,0.01080000028014183],[1742376240000,5478.345,5480.499,5478.345,5480.499,0.025200000032782555],[1742376300000,5480.856,5481.499,5480.367,5481.499,0.009600000455975533],[1742376360000,5480.345,5481.378,5480.345,5480.367,0.01080000028014183],[1742376420000,5481.367,5482.499,5481.345,5482.389,0.01080000028014183],[1742376480000,5481.378,5482.356,5481.367,5481.378,0.007199999876320362],[1742376540000,5481.878,5482.389,5481.367,5481.499,0.026399999856948853],[1742376600000,5480.356,5483.389,5480.356,5482.367,0.013199999928474426],[1742376660000,5482.878,5485.499,5482.345,5484.867,0.014399999752640724],[1742376720000,5484.499,5490.378,5484.499,5489.389,0.035999998450279236],[1742376780000,5488.999,5490.356,5488.356,5488.356,0.009600000455975533],[1742376840000,5487.845,5488.499,5487.345,5487.356,0.03240000084042549],[1742376900000,5487.845,5488.389,5486.356,5486.356,0.015599999576807022],[1742376960000,5485.389,5485.389,5484.356,5485.356,0.003599999938160181],[1742377020000,5486.367,5487.389,5486.367,5486.845,0.01080000028014183],[1742377080000,5486.345,5488.499,5486.345,5487.378,0.012000000104308128],[1742377140000,5486.356,5488.345,5486.356,5488.345,0.003599999938160181],[1742377200000,5488.856,5489.499,5488.856,5489.499,0.002400000113993883],[1742377260000,5490.389,5490.499,5489.367,5489.389,0.00839999970048666],[1742377320000,5490.499,5491.356,5490.378,5490.378,0.003599999938160181],[1742377380000,5491.345,5491.499,5490.367,5491.499,0.00839999970048666],[1742377440000,5490.867,5491.378,5489.378,5490.499,0.012000000104308128],[1742377500000,5491.367,5491.367,5489.378,5490.378,0.004800000227987766],[1742377560000,5491.378,5493.378,5491.378,5492.389,0.009600000455975533],[1742377620000,5493.367,5493.367,5491.356,5491.356,0.003599999938160181],[1742377680000,5490.878,5492.378,5490.367,5491.867,0.013199999928474426],[1742377740000,5492.499,5492.499,5491.378,5491.389,0.01080000028014183],[1742377800000,5490.345,5491.367,5490.345,5490.367,0.003599999938160181],[1742377860000,5491.378,5492.378,5490.345,5492.378,0.012000000104308128],[1742377920000,5491.389,5492.356,5491.356,5492.356,0.014399999752640724],[1742377980000,5493.389,5493.389,5490.345,5491.367,0.02879999950528145],[1742378040000,5490.856,5492.367,5490.345,5492.367,0.007199999876320362],[1742378100000,5493.356,5493.356,5491.356,5491.356,0.006000000052154064],[1742378160000,5490.389,5492.378,5490.389,5492.378,0.003599999938160181],[1742378220000,5493.356,5494.367,5493.356,5494.367,0.009600000455975533],[1742378280000,5493.999,5494.367,5493.499,5494.367,0.004800000227987766],[1742378340000,5493.378,5494.389,5493.345,5493.889,0.012000000104308128],[1742378400000,5494.499,5495.499,5493.389,5493.389,0.009600000455975533],[1742378460000,5494.367,5495.345,5493.345,5494.345,0.02759999968111515],[1742378520000,5495.499,5497.499,5495.499,5496.345,0.007199999876320362],[1742378580000,5497.499,5497.878,5496.499,5497.499,0.006000000052154064],[1742378640000,5498.389,5498.389,5497.356,5497.356,0.004800000227987766],[1742378700000,5496.345,5498.389,5496.345,5498.389,0.00839999970048666],[1742378760000,5497.499,5497.499,5496.367,5497.367,0.003599999938160181],[1742378820000,5496.367,5498.389,5496.367,5497.499,0.00839999970048666],[1742378880000,5498.378,5498.378,5497.356,5498.378,0.003599999938160181],[1742378940000,5499.389,5500.499,5499.345,5499.389,0.009600000455975533],[1742379000000,5500.499,5500.499,5498.389,5499.356,0.015599999576807022],[1742379060000,5500.378,5501.378,5500.378,5501.378,0.002400000113993883],[1742379120000,5502.356,5502.356,5500.389,5501.389,0.004800000227987766],[1742379180000,5502.378,5502.389,5501.345,5502.345,0.01080000028014183],[1742379240000,5503.499,5504.356,5502.345,5502.345,0.004800000227987766],[1742379300000,5503.389,5503.389,5502.378,5502.389,0.00839999970048666],[1742379360000,5503.499,5503.499,5500.378,5500.378,0.007199999876320362],[1742379420000,5501.378,5501.378,5500.356,5501.356,0.006000000052154064],[1742379480000,5500.389,5502.345,5500.345,5502.345,0.012000000104308128],[1742379540000,5501.389,5502.356,5500.389,5501.389,0.009600000455975533],[1742379600000,5502.389,5502.389,5502.389,5502.389,0.0012000000569969416],[1742379660000,5503.499,5503.499,5502.356,5503.499,0.006000000052154064],[1742379720000,5502.345,5503.389,5502.345,5503.389,0.004800000227987766],[1742379780000,5504.499,5504.499,5501.378,5501.378,0.00839999970048666],[1742379840000,5502.367,5502.389,5500.499,5500.499,0.012000000104308128],[1742379900000,5499.367,5500.389,5499.356,5500.378,0.00839999970048666],[1742379960000,5499.889,5500.389,5497.867,5498.356,0.007199999876320362],[1742380020000,5497.889,5499.499,5497.889,5499.499,0.006000000052154064],[1742380080000,5498.378,5499.345,5497.345,5498.389,0.007199999876320362],[1742380140000,5499.345,5499.367,5498.345,5498.345,0.007199999876320362],[1742380200000,5497.367,5498.889,5497.367,5498.356,0.009600000455975533],[1742380260000,5499.389,5499.499,5498.345,5499.378,0.02280000038444996],[1742380320000,5500.356,5500.389,5499.378,5499.378,0.009600000455975533],[1742380380000,5498.499,5498.499,5496.378,5497.356,0.014399999752640724],[1742380440000,5496.356,5498.499,5496.356,5498.499,0.007199999876320362],[1742380500000,5497.389,5498.345,5497.378,5497.378,0.003599999938160181],[1742380560000,5496.856,5498.345,5496.856,5497.389,0.01080000028014183],[1742380620000,5497.845,5498.345,5497.345,5497.367,0.009600000455975533],[1742380680000,5497.867,5498.499,5496.389,5496.389,0.006000000052154064],[1742380740000,5496.999,5497.499,5495.356,5496.367,0.013199999928474426],[1742380800000,5496.878,5497.499,5495.356,5497.499,0.009600000455975533],[1742380860000,5496.345,5497.499,5496.345,5496.345,0.013199999928474426],[1742380920000,5497.389,5498.367,5496.378,5496.389,0.01679999940097332],[1742380980000,5495.345,5496.856,5495.345,5496.345,0.007199999876320362],[1742381040000,5496.889,5497.499,5496.345,5497.499,0.006000000052154064],[1742381100000,5498.345,5499.499,5497.345,5498.499,0.012000000104308128],[1742381160000,5497.499,5498.367,5497.378,5497.378,0.004800000227987766],[1742381220000,5498.389,5498.389,5497.378,5498.356,0.003599999938160181],[1742381280000,5498.999,5498.999,5497.356,5498.367,0.012000000104308128],[1742381340000,5497.889,5498.499,5497.356,5497.356,0.006000000052154064],[1742381400000,5496.356,5496.356,5496.356,5496.356,0.0012000000569969416],[1742381460000,5497.378,5497.378,5495.345,5496.389,0.004800000227987766],[1742381520000,5497.499,5497.499,5496.345,5496.345,0.006000000052154064],[1742381580000,5496.999,5496.999,5495.499,5495.499,0.003599999938160181],[1742381640000,5494.378,5495.499,5494.378,5495.499,0.002400000113993883],[1742381700000,5494.367,5495.367,5494.367,5495.367,0.002400000113993883],[1742381760000,5494.389,5494.389,5493.389,5494.378,0.004800000227987766],[1742381820000,5493.389,5494.499,5493.345,5493.345,0.01679999940097332],[1742381880000,5494.345,5495.367,5493.345,5495.367,0.01679999940097332],[1742381940000,5494.356,5497.499,5494.356,5496.499,0.012000000104308128],[1742382060000,5495.499,5495.499,5494.356,5494.389,0.00839999970048666],[1742382120000,5495.356,5495.499,5494.367,5495.499,0.009600000455975533],[1742382180000,5495.889,5496.499,5495.345,5495.378,0.006000000052154064],[1742382240000,5496.345,5497.389,5495.499,5497.389,0.014399999752640724],[1742382300000,5496.845,5497.499,5496.345,5497.499,0.007199999876320362],[1742382360000,5498.389,5498.389,5497.356,5498.356,0.003599999938160181],[1742382420000,5498.889,5500.378,5498.345,5499.345,0.014399999752640724],[1742382480000,5498.378,5498.378,5497.367,5497.367,0.002400000113993883],[1742382600000,5497.856,5499.499,5497.856,5499.499,0.00839999970048666],[1742382660000,5500.367,5501.367,5499.345,5499.345,0.004800000227987766],[1742382720000,5500.389,5500.389,5499.499,5499.499,0.002400000113993883],[1742382780000,5500.345,5500.389,5499.345,5500.389,0.01080000028014183],[1742382840000,5499.356,5500.499,5499.356,5500.389,0.007199999876320362],[1742382900000,5499.889,5500.499,5499.345,5499.345,0.009600000455975533],[1742382960000,5498.999,5499.378,5496.389,5497.345,0.007199999876320362],[1742383020000,5496.878,5498.389,5496.878,5497.356,0.013199999928474426],[1742383080000,5498.356,5498.999,5497.345,5498.999,0.004800000227987766],[1742383140000,5498.345,5498.345,5498.345,5498.345,0.0012000000569969416],[1742383200000,5497.345,5497.345,5497.345,5497.345,0.0012000000569969416],[1742383260000,5497.845,5498.345,5496.356,5496.378,0.01080000028014183],[1742383320000,5497.345,5497.389,5496.345,5497.389,0.006000000052154064],[1742383380000,5496.345,5496.345,5496.345,5496.345,0.0012000000569969416],[1742383440000,5497.345,5497.345,5497.345,5497.345,0.0012000000569969416],[1742383500000,5497.889,5498.499,5497.345,5497.367,0.012000000104308128],[1742383560000,5498.367,5498.499,5497.356,5498.499,0.017999999225139618],[1742383620000,5497.499,5497.499,5496.367,5496.367,0.002400000113993883],[1742383680000,5495.389,5495.856,5495.356,5495.356,0.006000000052154064],[1742383740000,5494.356,5495.378,5494.345,5495.378,0.01080000028014183],[1742383800000,5494.356,5495.499,5494.345,5494.345,0.00839999970048666],[1742383860000,5493.367,5494.367,5493.367,5494.367,0.002400000113993883],[1742383920000,5493.356,5494.356,5493.356,5493.499,0.007199999876320362],[1742383980000,5492.367,5492.367,5492.367,5492.367,0.0012000000569969416],[1742384040000,5492.878,5494.499,5492.878,5494.499,0.003599999938160181],[1742384100000,5495.367,5495.389,5494.356,5494.356,0.006000000052154064],[1742384160000,5494.878,5495.367,5494.499,5494.499,0.003599999938160181],[1742384220000,5493.356,5497.345,5493.356,5497.345,0.009600000455975533],[1742384340000,5498.367,5500.499,5498.345,5500.499,0.012000000104308128],[1742384400000,5499.378,5500.389,5498.367,5499.345,0.02280000038444996],[1742384460000,5498.367,5499.499,5498.345,5499.356,0.013199999928474426],[1742384520000,5500.378,5500.499,5499.356,5499.356,0.007199999876320362],[1742384580000,5498.345,5500.356,5498.345,5499.499,0.019200000911951065],[1742384640000,5500.378,5500.389,5499.499,5500.389,0.006000000052154064],[1742384700000,5499.389,5500.356,5497.378,5497.378,0.007199999876320362],[1742384760000,5496.389,5496.389,5495.367,5495.367,0.004800000227987766],[1742384820000,5495.867,5496.499,5495.345,5495.389,0.006000000052154064],[1742384880000,5494.389,5495.499,5494.345,5494.389,0.007199999876320362],[1742384940000,5493.389,5493.389,5492.356,5493.345,0.007199999876320362],[1742385000000,5492.345,5493.499,5491.356,5491.389,0.01679999940097332],[1742385060000,5490.356,5491.499,5490.356,5491.356,0.012000000104308128],[1742385120000,5490.345,5491.499,5490.345,5490.367,0.014399999752640724],[1742385180000,5491.345,5493.499,5491.345,5492.378,0.013199999928474426],[1742385240000,5493.345,5493.345,5492.499,5492.499,0.002400000113993883],[1742385300000,5493.356,5493.356,5493.356,5493.356,0.0012000000569969416],[1742385360000,5489.499,5492.389,5483.499,5486.389,0.06480000168085098],[1742385420000,5485.345,5494.499,5484.356,5492.378,0.03480000048875809],[1742385480000,5493.367,5495.389,5492.356,5493.378,0.017999999225139618],[1742385540000,5493.845,5494.378,5492.345,5493.356,0.01080000028014183],[1742385600000,5494.345,5496.345,5493.356,5493.356,0.012000000104308128],[1742385660000,5494.356,5494.356,5490.356,5491.499,0.013199999928474426],[1742385720000,5490.878,5492.378,5489.356,5492.378,0.014399999752640724],[1742385780000,5491.856,5491.856,5490.378,5490.378,0.006000000052154064],[1742385840000,5489.345,5489.356,5488.345,5488.389,0.00839999970048666],[1742385900000,5489.345,5489.389,5488.367,5489.345,0.01080000028014183],[1742385960000,5490.499,5490.499,5488.499,5489.378,0.007199999876320362],[1742386020000,5488.356,5488.356,5485.378,5485.378,0.004800000227987766],[1742386080000,5484.845,5486.356,5484.367,5486.356,0.007199999876320362],[1742386140000,5485.889,5486.389,5485.356,5485.367,0.007199999876320362],[1742386200000,5486.345,5487.389,5485.356,5485.356,0.014399999752640724],[1742386260000,5486.356,5486.356,5485.356,5486.356,0.007199999876320362],[1742386320000,5485.367,5485.378,5483.367,5485.378,0.01080000028014183],[1742386440000,5486.345,5486.345,5484.499,5485.356,0.009600000455975533],[1742386500000,5486.345,5486.378,5485.345,5486.378,0.006000000052154064],[1742386560000,5485.999,5489.378,5485.367,5489.378,0.007199999876320362],[1742386620000,5488.378,5489.378,5487.378,5488.389,0.009600000455975533],[1742386680000,5487.345,5487.367,5482.378,5483.389,0.01080000028014183],[1742386740000,5482.367,5483.378,5481.345,5481.345,0.009600000455975533],[1742386800000,5480.356,5481.389,5479.345,5481.389,0.004800000227987766],[1742386860000,5482.378,5482.378,5482.378,5482.378,0.0012000000569969416],[1742386920000,5481.356,5482.389,5481.356,5482.378,0.007199999876320362],[1742386980000,5481.499,5482.378,5481.499,5482.378,0.003599999938160181],[1742387040000,5483.367,5483.367,5482.356,5482.356,0.004800000227987766],[1742387100000,5483.367,5484.345,5482.345,5483.389,0.02160000056028366],[1742387160000,5482.499,5486.345,5482.499,5484.356,0.02160000056028366],[1742387220000,5483.378,5484.367,5483.378,5484.367,0.002400000113993883],[1742387280000,5483.356,5483.389,5482.367,5482.378,0.006000000052154064],[1742387340000,5482.889,5484.345,5482.889,5484.345,0.003599999938160181],[1742387400000,5485.378,5485.378,5484.345,5484.367,0.00839999970048666],[1742387460000,5485.499,5485.499,5484.367,5485.356,0.003599999938160181],[1742387520000,5484.356,5484.356,5483.378,5483.378,0.002400000113993883],[1742387580000,5485.389,5486.378,5484.356,5486.378,0.004800000227987766],[1742387640000,5487.345,5487.499,5486.378,5486.378,0.004800000227987766],[1742387700000,5487.389,5487.389,5484.367,5484.367,0.017999999225139618],[1742387760000,5484.856,5484.856,5482.356,5482.356,0.007199999876320362],[1742387820000,5481.345,5482.499,5481.345,5482.499,0.004800000227987766],[1742387880000,5483.345,5483.356,5481.356,5481.356,0.006000000052154064],[1742387940000,5482.356,5482.356,5481.356,5481.356,0.002400000113993883],[1742388000000,5482.389,5482.389,5481.345,5481.345,0.004800000227987766],[1742388060000,5482.356,5483.356,5482.356,5483.356,0.002400000113993883],[1742388120000,5484.345,5485.389,5484.345,5484.389,0.009600000455975533],[1742388180000,5484.889,5485.389,5484.356,5485.389,0.003599999938160181],[1742388240000,5485.845,5487.378,5485.367,5487.378,0.007199999876320362],[1742388300000,5488.378,5489.367,5488.367,5489.345,0.009600000455975533],[1742388360000,5488.856,5490.499,5488.356,5490.499,0.012000000104308128],[1742388420000,5491.345,5491.499,5490.389,5491.367,0.013199999928474426],[1742388480000,5490.356,5491.367,5489.845,5490.356,0.00839999970048666],[1742388540000,5489.378,5490.356,5488.345,5488.367,0.014399999752640724],[1742388600000,5489.389,5489.389,5488.356,5489.367,0.01080000028014183],[1742388660000,5488.999,5489.378,5488.999,5489.378,0.002400000113993883],[1742388720000,5490.389,5490.389,5490.389,5490.389,0.0012000000569969416],[1742388780000,5489.367,5490.499,5489.367,5490.499,0.003599999938160181],[1742388840000,5490.845,5491.367,5490.356,5490.356,0.003599999938160181],[1742388900000,5489.889,5490.378,5488.356,5488.356,0.014399999752640724],[1742388960000,5487.345,5488.389,5485.389,5487.389,0.015599999576807022],[1742389020000,5487.889,5488.389,5486.499,5487.345,0.01080000028014183],[1742389080000,5488.389,5488.389,5487.345,5488.345,0.003599999938160181],[1742389140000,5487.356,5487.356,5487.356,5487.356,0.0012000000569969416],[1742389200000,5488.499,5488.499,5485.378,5486.345,0.012000000104308128],[1742389260000,5484.499,5486.389,5484.499,5486.389,0.006000000052154064],[1742389320000,5487.345,5487.356,5485.367,5485.367,0.01080000028014183],[1742389380000,5484.345,5485.345,5484.345,5484.367,0.004800000227987766],[1742389440000,5485.389,5485.499,5482.356,5482.356,0.017999999225139618],[1742389500000,5483.389,5484.356,5483.389,5484.356,0.002400000113993883],[1742389560000,5485.345,5485.378,5484.356,5485.378,0.006000000052154064],[1742389620000,5486.378,5486.378,5485.389,5485.389,0.004800000227987766],[1742389680000,5486.367,5487.367,5486.356,5486.356,0.012000000104308128],[1742389740000,5485.889,5486.356,5485.889,5486.356,0.002400000113993883],[1742389800000,5485.367,5486.499,5485.345,5486.499,0.004800000227987766],[1742389860000,5485.345,5486.367,5484.345,5484.499,0.01080000028014183],[1742389920000,5483.367,5485.367,5483.367,5485.367,0.006000000052154064],[1742389980000,5484.378,5484.378,5482.389,5482.389,0.003599999938160181],[1742390040000,5481.499,5481.499,5480.378,5480.378,0.004800000227987766],[1742390100000,5481.367,5481.367,5478.356,5479.367,0.006000000052154064],[1742390160000,5480.378,5481.367,5479.356,5481.367,0.009600000455975533],[1742390220000,5480.356,5481.367,5480.345,5480.356,0.015599999576807022],[1742390280000,5481.345,5481.345,5479.367,5480.345,0.007199999876320362],[1742390340000,5479.345,5483.389,5479.345,5483.389,0.007199999876320362],[1742390400000,5482.378,5484.389,5482.345,5483.499,0.009600000455975533],[1742390460000,5482.856,5482.889,5482.356,5482.378,0.004800000227987766],[1742390520000,5481.378,5483.378,5481.345,5483.378,0.012000000104308128],[1742390580000,5484.389,5485.499,5484.389,5485.499,0.002400000113993883],[1742390640000,5484.389,5485.356,5483.345,5483.389,0.012000000104308128],[1742390700000,5482.389,5483.367,5481.889,5482.378,0.013199999928474426],[1742390760000,5481.878,5482.389,5481.345,5481.356,0.025200000032782555],[1742390820000,5481.845,5483.878,5481.345,5483.345,0.01080000028014183],[1742390880000,5484.356,5485.345,5484.345,5484.367,0.007199999876320362],[1742390940000,5485.345,5485.499,5484.356,5484.867,0.02160000056028366],[1742391000000,5484.499,5485.378,5481.356,5482.367,0.04919999837875366],[1742391060000,5481.378,5482.389,5479.356,5479.356,0.029999999329447746],[1742391120000,5480.499,5482.389,5480.378,5481.367,0.007199999876320362],[1742391180000,5480.356,5483.367,5480.356,5482.378,0.01679999940097332],[1742391240000,5481.389,5482.389,5479.345,5480.356,0.017999999225139618],[1742391300000,5481.378,5482.356,5480.367,5481.378,0.014399999752640724],[1742391360000,5482.499,5482.499,5477.356,5479.499,0.03720000013709068],[1742391420000,5478.345,5479.499,5478.345,5478.367,0.017999999225139618],[1742391480000,5479.356,5479.499,5477.867,5478.499,0.02280000038444996],[1742391540000,5479.499,5479.499,5478.345,5478.356,0.013199999928474426],[1742391600000,5479.367,5479.499,5477.367,5478.367,0.035999998450279236],[1742391660000,5477.878,5479.378,5477.345,5478.378,0.02280000038444996],[1742391720000,5477.345,5477.999,5476.345,5477.499,0.03720000013709068],[1742391780000,5476.878,5478.378,5475.856,5476.356,0.01679999940097332],[1742391840000,5475.889,5475.999,5473.499,5474.499,0.03359999880194664],[1742391900000,5474.856,5476.499,5473.378,5473.378,0.020400000736117363],[1742391960000,5474.389,5476.378,5473.389,5475.356,0.040800001472234726],[1742392020000,5476.389,5477.499,5476.345,5477.499,0.017999999225139618],[1742392080000,5476.356,5478.345,5476.345,5476.499,0.04320000112056732],[1742392140000,5477.499,5477.499,5475.999,5476.378,0.052799999713897705],[1742392200000,5477.356,5477.367,5474.878,5475.389,0.02160000056028366],[1742392260000,5474.499,5475.367,5473.345,5474.499,0.020400000736117363],[1742392320000,5475.499,5475.499,5472.378,5473.499,0.03240000084042549],[1742392380000,5473.867,5475.499,5473.378,5475.356,0.02160000056028366],[1742392440000,5476.345,5479.389,5475.999,5478.367,0.02280000038444996],[1742392500000,5477.389,5479.367,5477.389,5479.367,0.01080000028014183],[1742392560000,5480.378,5480.378,5479.345,5480.367,0.00839999970048666],[1742392620000,5481.499,5482.367,5480.378,5482.367,0.026399999856948853],[1742392680000,5481.345,5481.499,5479.367,5481.378,0.019200000911951065],[1742392740000,5480.878,5481.367,5478.845,5479.356,0.020400000736117363],[1742392800000,5480.356,5482.499,5479.367,5482.389,0.017999999225139618],[1742392860000,5483.389,5483.999,5482.345,5482.499,0.017999999225139618],[1742392920000,5481.999,5483.389,5481.345,5481.345,0.01080000028014183],[1742392980000,5482.345,5482.389,5480.367,5480.389,0.015599999576807022],[1742393040000,5481.389,5483.499,5480.345,5482.389,0.03959999978542328],[1742393100000,5482.867,5485.378,5482.867,5485.378,0.012000000104308128],[1742393160000,5484.367,5485.499,5483.345,5484.378,0.015599999576807022],[1742393220000,5485.367,5486.499,5484.367,5485.367,0.035999998450279236],[1742393280000,5484.356,5485.499,5483.345,5485.499,0.01679999940097332],[1742393340000,5485.889,5487.367,5485.345,5487.356,0.017999999225139618],[1742393400000,5486.378,5487.389,5485.367,5487.389,0.014399999752640724],[1742393460000,5488.389,5488.389,5486.345,5486.389,0.026399999856948853],[1742393520000,5486.878,5487.499,5484.356,5487.499,0.02879999950528145],[1742393580000,5488.345,5488.345,5486.367,5486.389,0.006000000052154064],[1742393640000,5486.867,5486.867,5484.378,5485.345,0.019200000911951065],[1742393700000,5484.345,5485.389,5483.345,5484.378,0.026399999856948853],[1742393760000,5483.499,5484.356,5482.345,5482.367,0.013199999928474426],[1742393820000,5482.845,5483.356,5480.345,5481.345,0.02879999950528145],[1742393880000,5480.356,5481.499,5480.356,5480.499,0.01080000028014183],[1742393940000,5481.367,5483.356,5481.367,5483.356,0.003599999938160181],[1742394000000,5482.367,5483.499,5481.345,5481.378,0.03840000182390213],[1742394060000,5480.345,5482.389,5480.345,5481.389,0.007199999876320362],[1742394120000,5482.356,5483.367,5481.356,5483.367,0.00839999970048666],[1742394180000,5484.356,5484.378,5483.345,5483.499,0.00839999970048666],[1742394240000,5483.999,5484.499,5483.389,5483.389,0.025200000032782555],[1742394300000,5482.356,5483.867,5481.367,5483.356,0.014399999752640724],[1742394360000,5482.356,5484.356,5481.389,5482.378,0.017999999225139618],[1742394420000,5481.367,5483.356,5481.356,5482.367,0.013199999928474426],[1742394480000,5481.356,5483.356,5481.345,5482.378,0.03480000048875809],[1742394540000,5481.345,5482.499,5480.389,5481.378,0.025200000032782555],[1742394600000,5482.345,5485.499,5481.356,5485.356,0.031199999153614044],[1742394660000,5484.345,5486.499,5484.345,5485.345,0.03480000048875809],[1742394720000,5486.367,5488.389,5485.367,5488.389,0.015599999576807022],[1742394780000,5487.878,5489.499,5487.367,5488.378,0.02879999950528145],[1742394840000,5488.856,5489.499,5487.367,5488.367,0.03359999880194664],[1742394900000,5489.378,5490.378,5488.356,5488.856,0.02280000038444996],[1742394960000,5489.356,5491.367,5488.345,5490.499,0.041999999433755875],[1742395020000,5491.345,5491.389,5490.356,5491.389,0.006000000052154064],[1742395080000,5492.378,5492.499,5490.356,5490.356,0.024000000208616257],[1742395140000,5489.367,5490.356,5488.345,5490.356,0.007199999876320362],[1742395200000,5491.345,5491.499,5490.367,5490.367,0.03720000013709068],[1742395260000,5491.378,5491.499,5488.389,5489.499,0.03359999880194664],[1742395320000,5488.889,5489.499,5487.345,5489.356,0.03240000084042549],[1742395380000,5488.345,5489.999,5487.356,5489.345,0.01679999940097332],[1742395440000,5490.356,5490.378,5487.356,5488.356,0.00839999970048666],[1742395500000,5489.499,5489.499,5487.499,5489.356,0.01080000028014183],[1742395560000,5488.499,5489.499,5487.345,5489.345,0.013199999928474426],[1742395620000,5489.856,5491.367,5489.345,5491.345,0.019200000911951065],[1742395680000,5490.378,5492.367,5490.345,5490.345,0.01679999940097332],[1742395740000,5491.499,5492.367,5490.378,5490.856,0.012000000104308128],[1742395800000,5491.356,5491.499,5490.345,5491.378,0.025200000032782555],[1742395860000,5491.878,5492.499,5491.345,5492.499,0.029999999329447746],[1742395920000,5491.499,5492.389,5491.345,5492.356,0.017999999225139618],[1742395980000,5492.856,5494.378,5492.345,5492.367,0.012000000104308128],[1742396040000,5493.389,5494.367,5492.345,5493.378,0.026399999856948853],[1742396100000,5492.856,5493.499,5492.345,5492.345,0.02759999968111515],[1742396160000,5491.499,5493.356,5491.499,5493.356,0.003599999938160181],[1742396220000,5494.356,5495.378,5493.345,5494.367,0.03720000013709068],[1742396280000,5493.356,5494.367,5493.356,5493.367,0.007199999876320362],[1742396340000,5494.378,5494.378,5491.389,5491.389,0.004800000227987766],[1742396400000,5492.356,5494.499,5491.367,5494.499,0.01679999940097332],[1742396460000,5493.389,5495.499,5493.389,5495.499,0.014399999752640724],[1742396520000,5494.378,5496.499,5494.378,5496.499,0.009600000455975533],[1742396580000,5495.345,5495.345,5494.356,5494.356,0.002400000113993883],[1742396640000,5493.367,5494.356,5493.367,5493.499,0.004800000227987766],[1742396700000,5492.367,5492.499,5491.356,5491.999,0.01080000028014183],[1742396760000,5491.389,5494.845,5491.367,5494.345,0.026399999856948853],[1742396820000,5494.845,5497.378,5494.845,5496.356,0.009600000455975533],[1742396880000,5497.389,5497.389,5495.389,5496.367,0.007199999876320362],[1742396940000,5496.856,5497.889,5496.378,5497.367,0.019200000911951065],[1742397000000,5498.356,5498.367,5497.345,5498.367,0.007199999876320362],[1742397060000,5499.389,5500.499,5499.356,5499.389,0.015599999576807022],[1742397120000,5500.389,5500.389,5497.356,5498.378,0.01080000028014183],[1742397180000,5499.378,5500.389,5499.378,5500.378,0.007199999876320362],[1742397240000,5500.845,5501.389,5499.367,5499.367,0.017999999225139618],[1742397300000,5500.499,5500.499,5499.345,5499.345,0.014399999752640724],[1742397360000,5498.499,5499.389,5498.345,5498.856,0.031199999153614044],[1742397420000,5498.367,5498.499,5497.345,5497.367,0.012000000104308128],[1742397480000,5498.378,5498.378,5496.367,5496.367,0.014399999752640724],[1742397540000,5495.356,5496.499,5495.345,5495.378,0.031199999153614044],[1742397600000,5496.367,5497.499,5495.345,5497.367,0.015599999576807022],[1742397660000,5497.999,5499.345,5497.345,5498.389,0.019200000911951065],[1742397720000,5499.367,5499.367,5497.389,5498.499,0.014399999752640724],[1742397780000,5499.367,5499.367,5498.345,5498.345,0.002400000113993883],[1742397840000,5498.999,5499.499,5498.378,5498.378,0.004800000227987766],[1742397900000,5497.889,5500.356,5497.889,5500.345,0.01080000028014183],[1742397960000,5501.367,5501.367,5500.356,5500.356,0.002400000113993883],[1742398020000,5499.867,5500.499,5499.367,5499.389,0.019200000911951065],[1742398080000,5498.999,5499.356,5498.345,5498.345,0.003599999938160181],[1742398140000,5499.367,5500.499,5499.345,5499.345,0.031199999153614044],[1742398200000,5500.356,5500.367,5498.345,5498.345,0.02759999968111515],[1742398260000,5498.856,5499.367,5498.356,5499.367,0.013199999928474426],[1742398320000,5499.889,5500.345,5498.845,5499.356,0.017999999225139618],[1742398380000,5499.845,5500.499,5499.499,5500.389,0.007199999876320362],[1742398440000,5499.378,5499.378,5499.378,5499.378,0.0012000000569969416],[1742398500000,5498.367,5499.367,5498.356,5499.367,0.007199999876320362],[1742398560000,5498.356,5499.389,5498.345,5498.867,0.01679999940097332],[1742398620000,5499.356,5500.499,5498.889,5499.389,0.02160000056028366],[1742398680000,5500.345,5504.856,5499.345,5504.367,0.03840000182390213],[1742398740000,5505.499,5505.499,5503.345,5504.367,0.026399999856948853],[1742398800000,5504.856,5505.499,5503.499,5503.499,0.020400000736117363],[1742398860000,5504.367,5504.367,5502.345,5503.367,0.025200000032782555],[1742398920000,5502.367,5505.499,5502.367,5504.378,0.012000000104308128],[1742398980000,5505.378,5505.378,5504.389,5505.345,0.006000000052154064],[1742399040000,5505.999,5506.378,5505.499,5506.345,0.007199999876320362],[1742399100000,5507.356,5509.378,5506.367,5509.378,0.02160000056028366],[1742399160000,5508.345,5508.345,5507.389,5507.389,0.002400000113993883],[1742399220000,5506.356,5507.499,5506.356,5507.499,0.002400000113993883],[1742399340000,5507.845,5510.345,5507.845,5509.499,0.00839999970048666],[1742399400000,5510.389,5511.389,5510.356,5510.356,0.03359999880194664],[1742399460000,5511.389,5511.499,5510.345,5510.367,0.013199999928474426],[1742399520000,5511.499,5512.499,5511.356,5512.499,0.01080000028014183],[1742399580000,5513.389,5513.389,5512.345,5512.378,0.020400000736117363],[1742399640000,5513.389,5514.378,5512.345,5513.389,0.03959999978542328],[1742399700000,5512.499,5513.499,5512.345,5513.499,0.01679999940097332],[1742399760000,5512.345,5514.356,5511.356,5513.389,0.029999999329447746],[1742399820000,5512.499,5513.378,5511.356,5512.389,0.017999999225139618],[1742399880000,5513.499,5513.499,5512.356,5512.356,0.006000000052154064],[1742399940000,5511.345,5512.378,5511.345,5512.378,0.004800000227987766],[1742400000000,5511.499,5512.345,5509.345,5509.345,0.014399999752640724],[1742400060000,5508.345,5509.499,5508.345,5509.378,0.013199999928474426],[1742400120000,5510.345,5510.378,5509.378,5509.378,0.01080000028014183],[1742400240000,5508.845,5509.378,5508.356,5508.378,0.013199999928474426],[1742400300000,5509.499,5509.499,5508.367,5509.367,0.003599999938160181],[1742400360000,5510.345,5510.389,5509.499,5509.499,0.004800000227987766],[1742400420000,5510.356,5513.499,5509.345,5512.345,0.017999999225139618],[1742400480000,5511.367,5513.499,5511.367,5512.345,0.013199999928474426],[1742400540000,5511.356,5512.389,5510.389,5510.389,0.012000000104308128],[1742400600000,5510.889,5510.999,5509.345,5509.345,0.020400000736117363],[1742400660000,5510.356,5510.356,5508.356,5508.356,0.007199999876320362],[1742400720000,5507.356,5508.345,5507.356,5507.499,0.003599999938160181],[1742400780000,5506.356,5506.378,5505.345,5506.356,0.009600000455975533],[1742400840000,5505.378,5506.499,5504.356,5505.389,0.013199999928474426],[1742400900000,5504.867,5505.389,5504.345,5505.389,0.006000000052154064],[1742400960000,5506.345,5506.499,5505.345,5506.499,0.006000000052154064],[1742401020000,5507.345,5507.378,5505.499,5507.378,0.00839999970048666],[1742401080000,5506.367,5507.367,5506.345,5507.345,0.014399999752640724],[1742401140000,5506.356,5507.389,5506.345,5507.389,0.004800000227987766],[1742401200000,5506.378,5507.378,5506.345,5507.367,0.01080000028014183],[1742401260000,5506.356,5506.356,5506.356,5506.356,0.0012000000569969416],[1742401320000,5507.378,5508.389,5506.499,5508.389,0.004800000227987766],[1742401380000,5507.499,5508.367,5507.345,5507.345,0.007199999876320362],[1742401440000,5506.499,5507.378,5505.345,5507.378,0.014399999752640724],[1742401500000,5508.367,5508.367,5507.389,5507.389,0.002400000113993883],[1742401560000,5506.378,5508.367,5506.378,5508.356,0.01080000028014183],[1742401620000,5507.356,5508.367,5507.356,5508.367,0.002400000113993883],[1742401680000,5507.345,5509.378,5507.345,5509.378,0.00839999970048666],[1742401740000,5510.499,5511.356,5509.378,5509.378,0.004800000227987766],[1742401800000,5509.199,5509.199,5505.067,5505.067,0.012000000104308128],[1742401860000,5506.089,5507.078,5506.089,5506.199,0.003599999938160181],[1742401920000,5505.089,5506.067,5505.089,5506.067,0.002400000113993883],[1742402040000,5507.199,5507.199,5506.045,5507.045,0.003599999938160181],[1742402100000,5508.045,5508.045,5506.045,5507.045,0.01679999940097332],[1742402160000,5506.089,5507.089,5506.045,5507.045,0.01080000028014183],[1742402220000,5506.056,5507.078,5506.056,5506.078,0.003599999938160181],[1742402280000,5507.199,5507.199,5507.199,5507.199,0.0012000000569969416],[1742402340000,5508.045,5508.199,5507.045,5507.067,0.013199999928474426],[1742402400000,5506.199,5506.199,5504.045,5504.045,0.003599999938160181],[1742402460000,5505.056,5505.089,5504.078,5505.089,0.013199999928474426],[1742402520000,5504.067,5506.078,5504.067,5506.067,0.006000000052154064],[1742402580000,5505.045,5506.078,5504.089,5504.089,0.006000000052154064],[1742402640000,5503.199,5505.067,5503.199,5505.067,0.003599999938160181],[1742402700000,5504.589,5505.078,5504.056,5504.056,0.009600000455975533],[1742402760000,5503.067,5505.089,5503.067,5505.089,0.003599999938160181],[1742402820000,5505.545,5506.078,5505.045,5505.045,0.00839999970048666],[1742402880000,5504.199,5506.199,5504.199,5505.056,0.006000000052154064],[1742402940000,5504.089,5505.089,5504.089,5505.089,0.007199999876320362],[1742403000000,5504.199,5505.045,5504.199,5505.045,0.004800000227987766],[1742403060000,5504.078,5504.089,5503.078,5504.089,0.003599999938160181],[1742403120000,5503.067,5505.089,5503.067,5505.089,0.014399999752640724],[1742403180000,5506.199,5506.199,5505.699,5505.699,0.002400000113993883],[1742403240000,5505.045,5506.067,5505.045,5506.067,0.002400000113993883],[1742403300000,5505.078,5506.045,5505.045,5505.199,0.014399999752640724],[1742403360000,5505.578,5506.199,5505.056,5505.056,0.03480000048875809],[1742403420000,5504.045,5504.199,5503.089,5504.199,0.004800000227987766],[1742403480000,5503.545,5505.056,5503.056,5505.056,0.01080000028014183],[1742403540000,5506.199,5506.199,5506.199,5506.199,0.0012000000569969416],[1742403600000,5505.078,5506.089,5505.078,5506.089,0.004800000227987766],[1742403660000,5505.199,5505.199,5505.199,5505.199,0.0012000000569969416],[1742403720000,5504.056,5504.078,5502.056,5502.056,0.006000000052154064],[1742403780000,5503.045,5503.078,5502.056,5503.078,0.007199999876320362],[1742403840000,5502.578,5503.089,5502.045,5503.067,0.01679999940097332],[1742403900000,5504.089,5504.089,5503.089,5503.199,0.004800000227987766],[1742403960000,5502.067,5504.045,5502.056,5504.045,0.017999999225139618],[1742404020000,5503.045,5504.199,5503.045,5504.089,0.013199999928474426],[1742404080000,5503.089,5503.089,5501.589,5501.589,0.006000000052154064],[1742404140000,5502.089,5502.089,5501.045,5502.056,0.019200000911951065],[1742404200000,5501.199,5502.045,5500.089,5500.089,0.012000000104308128],[1742404260000,5501.199,5501.199,5500.056,5500.089,0.014399999752640724],[1742404320000,5500.589,5500.589,5498.067,5498.067,0.004800000227987766],[1742404380000,5498.578,5499.199,5498.045,5498.089,0.02160000056028366],[1742404440000,5497.699,5498.199,5497.199,5498.199,0.006000000052154064],[1742404500000,5497.545,5498.089,5497.078,5498.089,0.014399999752640724],[1742404560000,5497.556,5498.045,5496.045,5497.056,0.009600000455975533],[1742404620000,5496.556,5498.078,5496.045,5498.045,0.019200000911951065],[1742404680000,5497.056,5497.578,5496.067,5497.056,0.00839999970048666],[1742404740000,5498.067,5498.089,5497.056,5497.199,0.026399999856948853],[1742404800000,5497.699,5498.199,5497.067,5498.045,0.015599999576807022],[1742404860000,5497.056,5498.199,5497.045,5498.045,0.025200000032782555],[1742404920000,5497.556,5499.078,5497.067,5498.056,0.035999998450279236],[1742404980000,5497.089,5498.067,5497.089,5498.067,0.007199999876320362],[1742405040000,5497.078,5498.089,5497.045,5497.067,0.02160000056028366],[1742405100000,5497.699,5498.067,5496.067,5496.067,0.014399999752640724],[1742405160000,5495.045,5496.045,5495.045,5496.045,0.002400000113993883],[1742405220000,5497.089,5497.089,5496.067,5497.045,0.02759999968111515],[1742405280000,5496.589,5497.045,5496.045,5496.056,0.01080000028014183],[1742405340000,5497.056,5497.056,5495.199,5496.089,0.01080000028014183],[1742405400000,5497.056,5497.078,5495.045,5495.589,0.03240000084042549],[1742405460000,5495.067,5496.199,5494.078,5495.556,0.020400000736117363],[1742405520000,5495.078,5496.045,5494.078,5496.045,0.007199999876320362],[1742405580000,5497.056,5498.078,5496.199,5497.199,0.00839999970048666],[1742405640000,5498.056,5498.089,5497.556,5498.056,0.01080000028014183],[1742405700000,5499.045,5499.199,5498.045,5499.067,0.015599999576807022],[1742405760000,5500.067,5501.056,5499.078,5501.056,0.015599999576807022],[1742405820000,5501.589,5502.089,5501.045,5502.045,0.01679999940097332],[1742405880000,5501.699,5502.045,5501.045,5502.045,0.003599999938160181],[1742405940000,5502.556,5503.199,5502.056,5503.199,0.004800000227987766],[1742406000000,5502.556,5503.567,5502.078,5503.056,0.015599999576807022],[1742406060000,5502.699,5503.589,5502.699,5503.045,0.007199999876320362],[1742406120000,5504.056,5504.056,5503.199,5503.199,0.003599999938160181],[1742406180000,5502.089,5503.199,5502.045,5502.045,0.029999999329447746],[1742406240000,5501.589,5502.078,5500.045,5501.045,0.031199999153614044],[1742406300000,5501.556,5501.556,5500.045,5500.545,0.040800001472234726],[1742406360000,5501.045,5501.045,5498.067,5498.067,0.007199999876320362],[1742406420000,5497.589,5498.199,5497.067,5498.199,0.015599999576807022],[1742406480000,5497.078,5498.067,5496.545,5497.078,0.026399999856948853],[1742406540000,5496.578,5497.078,5496.045,5497.056,0.004800000227987766],[1742406600000,5497.567,5500.199,5497.199,5500.089,0.024000000208616257],[1742406660000,5499.089,5501.199,5499.045,5501.199,0.02160000056028366],[1742406720000,5500.078,5500.567,5499.045,5500.199,0.03720000013709068],[1742406780000,5499.699,5500.199,5498.567,5500.067,0.02879999950528145],[1742406840000,5501.045,5502.589,5501.045,5502.089,0.00839999970048666],[1742406900000,5501.556,5503.078,5501.056,5502.199,0.00839999970048666],[1742406960000,5501.545,5502.199,5501.545,5502.056,0.009600000455975533],[1742407020000,5501.699,5502.056,5500.589,5500.589,0.017999999225139618],[1742407080000,5501.089,5502.199,5500.545,5501.089,0.015599999576807022],[1742407140000,5500.589,5502.199,5500.556,5502.067,0.029999999329447746],[1742407200000,5501.589,5510.199,5499.578,5509.199,0.0828000009059906],[1742407260000,5508.556,5509.699,5505.056,5506.056,0.06480000168085098],[1742407320000,5505.567,5506.589,5503.545,5505.699,0.07559999823570251],[1742407380000,5505.199,5508.567,5504.045,5507.078,0.07440000027418137],[1742407440000,5507.567,5508.089,5504.578,5506.045,0.07199999690055847],[1742407500000,5506.567,5507.056,5500.089,5500.089,0.03840000182390213],[1742407560000,5499.556,5499.556,5497.056,5497.067,0.03720000013709068],[1742407620000,5498.056,5502.078,5497.078,5501.045,0.06360000371932983],[1742407680000,5501.556,5502.078,5501.067,5501.199,0.006000000052154064],[1742407740000,5500.545,5502.089,5500.067,5501.078,0.04320000112056732],[1742407800000,5501.578,5505.199,5501.045,5504.589,0.04320000112056732],[1742407860000,5505.078,5508.199,5504.078,5506.199,0.0575999990105629],[1742407920000,5506.556,5508.199,5506.067,5507.089,0.03240000084042549],[1742407980000,5508.078,5508.199,5504.078,5504.078,0.026399999856948853],[1742408040000,5504.578,5506.199,5504.567,5505.089,0.03480000048875809],[1742408100000,5505.567,5507.545,5505.567,5506.089,0.024000000208616257],[1742408160000,5506.556,5508.089,5506.056,5508.089,0.031199999153614044],[1742408220000,5507.556,5508.078,5505.067,5505.199,0.04919999837875366],[1742408280000,5505.567,5505.567,5504.045,5504.056,0.007199999876320362],[1742408340000,5503.589,5505.199,5502.045,5502.045,0.03959999978542328],[1742408400000,5501.078,5502.199,5499.556,5500.056,0.05400000140070915],[1742408460000,5499.556,5500.699,5499.089,5500.078,0.03480000048875809],[1742408520000,5500.556,5502.056,5499.089,5502.056,0.031199999153614044],[1742408580000,5502.567,5504.089,5501.078,5504.089,0.02879999950528145],[1742408640000,5503.056,5505.089,5503.056,5503.056,0.02160000056028366],[1742408700000,5503.545,5505.078,5502.567,5503.056,0.03359999880194664],[1742408760000,5503.589,5504.089,5501.045,5503.089,0.03480000048875809],[1742408820000,5502.545,5504.067,5502.545,5503.199,0.029999999329447746],[1742408880000,5502.556,5502.556,5499.045,5499.089,0.031199999153614044],[1742408940000,5499.545,5500.078,5498.199,5499.089,0.035999998450279236],[1742409000000,5500.089,5503.199,5500.078,5503.089,0.0851999968290329],[1742409060000,5504.078,5506.578,5503.589,5506.578,0.029999999329447746],[1742409120000,5506.056,5509.589,5506.056,5509.089,0.04800000041723251],[1742409180000,5509.567,5510.078,5503.199,5503.199,0.08640000224113464],[1742409240000,5503.699,5505.199,5501.067,5504.078,0.04800000041723251],[1742409300000,5503.545,5506.199,5503.545,5505.089,0.05640000104904175],[1742409360000,5505.556,5508.067,5504.567,5507.045,0.0575999990105629],[1742409420000,5506.556,5509.045,5506.556,5507.545,0.031199999153614044],[1742409480000,5507.056,5508.556,5504.045,5505.056,0.052799999713897705],[1742409540000,5504.556,5505.089,5502.556,5504.067,0.07559999823570251],[1742409600000,5503.545,5504.089,5500.045,5500.045,0.08399999886751175],[1742409660000,5500.556,5504.078,5500.056,5503.045,0.08760000020265579],[1742409720000,5502.545,5505.089,5501.045,5504.067,0.05400000140070915],[1742409780000,5504.567,5507.067,5503.067,5507.067,0.052799999713897705],[1742409840000,5508.056,5510.067,5507.045,5509.089,0.03959999978542328],[1742409900000,5508.545,5510.199,5507.589,5508.045,0.06599999964237213],[1742409960000,5507.056,5508.199,5505.567,5506.078,0.0575999990105629],[1742410020000,5506.699,5507.199,5505.045,5506.199,0.06120000034570694],[1742410080000,5507.089,5508.199,5506.045,5506.056,0.06960000097751617],[1742410140000,5506.567,5508.078,5506.089,5506.089,0.04439999908208847],[1742410200000,5507.067,5507.567,5506.045,5506.567,0.03480000048875809],[1742410260000,5506.199,5508.078,5506.056,5508.056,0.03480000048875809],[1742410320000,5507.078,5511.067,5507.056,5510.056,0.026399999856948853],[1742410380000,5510.545,5512.199,5510.545,5512.045,0.02879999950528145],[1742410440000,5511.556,5512.199,5510.056,5511.067,0.04320000112056732],[1742410500000,5510.556,5513.199,5510.056,5513.067,0.04439999908208847],[1742410560000,5512.545,5515.067,5512.089,5515.067,0.041999999433755875],[1742410620000,5515.556,5518.089,5515.089,5517.045,0.03720000013709068],[1742410680000,5516.589,5517.199,5514.089,5515.578,0.05640000104904175],[1742410740000,5516.067,5517.199,5515.199,5516.067,0.03240000084042549],[1742410800000,5517.045,5518.199,5516.045,5518.045,0.03359999880194664],[1742410860000,5517.567,5519.089,5516.089,5517.078,0.03959999978542328],[1742410920000,5518.045,5518.199,5515.199,5515.567,0.03359999880194664],[1742410980000,5516.078,5517.045,5513.578,5515.199,0.04800000041723251],[1742411040000,5514.545,5518.067,5514.067,5517.199,0.05400000140070915],[1742411100000,5517.589,5521.199,5516.556,5519.545,0.03959999978542328],[1742411160000,5520.067,5520.699,5519.045,5520.045,0.03359999880194664],[1742411220000,5520.589,5524.056,5520.067,5524.056,0.0551999993622303],[1742411280000,5523.567,5526.045,5523.045,5525.056,0.03480000048875809],[1742411340000,5526.199,5526.199,5524.045,5525.078,0.051600001752376556],[1742411400000,5524.567,5527.199,5524.567,5525.545,0.06360000371932983],[1742411460000,5526.045,5527.078,5522.089,5522.556,0.05999999865889549],[1742411520000,5523.067,5523.578,5519.067,5521.199,0.08160000294446945],[1742411580000,5520.089,5522.199,5520.045,5520.078,0.05640000104904175],[1742411640000,5519.578,5523.199,5519.578,5523.199,0.041999999433755875],[1742411700000,5523.699,5523.699,5522.056,5523.045,0.04560000076889992],[1742411760000,5524.199,5525.199,5521.056,5522.089,0.04919999837875366],[1742411820000,5521.699,5522.199,5520.056,5521.089,0.06120000034570694],[1742411880000,5520.699,5523.067,5519.056,5519.056,0.07440000027418137],[1742411940000,5520.089,5522.199,5519.078,5521.067,0.04800000041723251],[1742412000000,5521.567,5522.067,5516.545,5517.067,0.046799998730421066],[1742412060000,5516.045,5517.199,5515.045,5516.589,0.035999998450279236],[1742412120000,5517.089,5518.045,5516.078,5517.078,0.029999999329447746],[1742412180000,5517.545,5518.056,5514.589,5517.199,0.02280000038444996],[1742412240000,5516.699,5518.045,5516.078,5517.089,0.0551999993622303],[1742412300000,5517.589,5518.056,5515.056,5515.078,0.04560000076889992],[1742412360000,5514.089,5514.699,5513.045,5513.045,0.07440000027418137],[1742412420000,5512.067,5512.589,5508.199,5509.089,0.05999999865889549],[1742412480000,5509.545,5512.199,5507.045,5508.078,0.058800000697374344],[1742412540000,5507.578,5509.199,5506.045,5509.199,0.07559999823570251],[1742412600000,5508.578,5511.089,5508.078,5511.089,0.04919999837875366],[1742412660000,5510.556,5513.045,5510.045,5510.067,0.03959999978542328],[1742412720000,5510.556,5513.199,5510.045,5513.089,0.040800001472234726],[1742412780000,5513.545,5514.199,5513.045,5513.578,0.09239999949932098],[1742412840000,5513.067,5514.199,5512.078,5513.045,0.03480000048875809],[1742412900000,5512.699,5513.199,5510.045,5510.056,0.04919999837875366],[1742412960000,5510.578,5512.067,5510.199,5512.067,0.019200000911951065],[1742413020000,5511.578,5514.089,5511.578,5514.067,0.05400000140070915],[1742413080000,5514.567,5516.078,5513.567,5515.089,0.06719999760389328],[1742413140000,5515.545,5516.199,5514.045,5515.045,0.051600001752376556],[1742413200000,5514.045,5516.089,5514.045,5516.067,0.04320000112056732],[1742413260000,5517.056,5519.089,5517.056,5517.699,0.01679999940097332],[1742413320000,5518.056,5518.199,5515.067,5516.567,0.0575999990105629],[1742413380000,5516.078,5517.199,5515.089,5516.056,0.05400000140070915],[1742413440000,5516.556,5519.089,5516.199,5519.067,0.03840000182390213],[1742413500000,5518.545,5519.199,5518.045,5518.045,0.03959999978542328],[1742413560000,5517.045,5518.199,5516.045,5516.045,0.04800000041723251],[1742413620000,5515.056,5516.078,5515.056,5516.078,0.015599999576807022],[1742413680000,5515.699,5517.056,5514.578,5516.556,0.041999999433755875],[1742413740000,5517.067,5518.199,5515.199,5516.699,0.04439999908208847],[1742413800000,5516.199,5516.199,5510.045,5510.556,0.04439999908208847],[1742413860000,5510.199,5511.078,5509.045,5511.078,0.024000000208616257],[1742413920000,5512.045,5512.078,5510.056,5510.545,0.02160000056028366],[1742413980000,5510.056,5514.078,5510.056,5513.067,0.03240000084042549],[1742414040000,5514.056,5515.199,5513.078,5515.199,0.03359999880194664],[1742414100000,5514.089,5514.199,5512.045,5512.078,0.06960000097751617],[1742414160000,5511.056,5512.078,5511.045,5512.078,0.03359999880194664],[1742414220000,5511.056,5511.078,5510.045,5510.045,0.004800000227987766],[1742414280000,5510.545,5510.545,5508.199,5508.199,0.004800000227987766],[1742414340000,5508.567,5511.199,5508.567,5511.199,0.05400000140070915],[1742414400000,5510.578,5514.067,5510.067,5513.589,0.01679999940097332],[1742414460000,5514.056,5514.056,5511.556,5513.078,0.019200000911951065],[1742414520000,5514.067,5514.589,5513.089,5513.089,0.01679999940097332],[1742414580000,5513.545,5514.589,5513.545,5514.045,0.019200000911951065],[1742414700000,5513.078,5514.199,5513.045,5514.045,0.014399999752640724],[1742414760000,5513.556,5513.578,5513.056,5513.545,0.006000000052154064],[1742414820000,5514.089,5515.078,5514.056,5514.699,0.01679999940097332],[1742414880000,5514.045,5514.199,5511.067,5514.199,0.00839999970048666],[1742415000000,5513.078,5513.078,5512.067,5512.067,0.004800000227987766],[1742415060000,5513.056,5513.056,5512.045,5512.045,0.003599999938160181],[1742415120000,5511.199,5512.089,5511.078,5511.078,0.006000000052154064],[1742415180000,5511.567,5512.199,5511.067,5511.567,0.01679999940097332],[1742415240000,5512.199,5514.045,5512.056,5512.056,0.009600000455975533],[1742415300000,5512.699,5512.699,5512.067,5512.078,0.007199999876320362],[1742415420000,5511.699,5512.199,5511.545,5511.545,0.00839999970048666],[1742415480000,5512.078,5512.078,5511.578,5512.045,0.003599999938160181],[1742415540000,5511.078,5511.567,5511.078,5511.567,0.002400000113993883],[1742415600000,5512.045,5512.045,5512.045,5512.045,0.0012000000569969416],[1742415660000,5511.067,5511.589,5511.067,5511.589,0.004800000227987766],[1742415720000,5511.089,5511.089,5511.089,5511.089,0.0012000000569969416],[1742415780000,5510.078,5511.078,5510.078,5511.078,0.006000000052154064],[1742415840000,5511.545,5511.545,5510.545,5510.545,0.003599999938160181],[1742415900000,5511.078,5511.078,5511.078,5511.078,0.0012000000569969416],[1742416080000,5511.589,5511.589,5511.078,5511.078,0.002400000113993883],[1742416140000,5511.567,5511.567,5511.567,5511.567,0.0012000000569969416],[1742416200000,5511.199,5511.199,5510.089,5510.089,0.006000000052154064],[1742416260000,5510.589,5510.589,5509.567,5510.089,0.004800000227987766],[1742416320000,5510.589,5510.589,5510.045,5510.045,0.002400000113993883],[1742416380000,5509.589,5509.589,5509.589,5509.589,0.0012000000569969416],[1742416440000,5510.199,5510.589,5510.045,5510.567,0.004800000227987766],[1742416500000,5511.056,5511.056,5510.545,5511.045,0.003599999938160181],[1742416560000,5512.067,5512.567,5511.589,5512.567,0.004800000227987766],[1742416620000,5512.056,5512.056,5512.056,5512.056,0.0012000000569969416],[1742416680000,5512.545,5512.545,5512.545,5512.545,0.0012000000569969416],[1742416740000,5513.199,5513.199,5513.199,5513.199,0.0012000000569969416],[1742416800000,5514.199,5514.199,5512.045,5512.045,0.00839999970048666],[1742417040000,5511.045,5511.045,5511.045,5511.045,0.0012000000569969416],[1742417100000,5512.056,5512.056,5512.056,5512.056,0.0012000000569969416],[1742417400000,5511.199,5511.199,5511.199,5511.199,0.0012000000569969416],[1742417700000,5511.567,5511.567,5511.199,5511.199,0.002400000113993883],[1742417760000,5512.078,5512.078,5512.078,5512.078,0.0012000000569969416],[1742417820000,5511.045,5511.045,5511.045,5511.045,0.0012000000569969416],[1742417880000,5511.589,5512.089,5511.589,5512.089,0.002400000113993883],[1742417940000,5511.567,5511.567,5511.567,5511.567,0.0012000000569969416]]