[[1742371260000,99.952,100.326,99.952,100.271,0.035999998450279236],[1742371320000,100.286,100.286,99.873,100.036,0.05000000074505806],[1742371380000,100.07,100.17,100.029,100.086,0.017999999225139618],[1742371440000,100.024,100.081,99.88,99.88,0.024000000208616257],[1742371500000,99.863,100.039,99.79,100.022,0.028750000521540642],[1742371560000,100.082,100.236,100.082,100.17,0.024000000208616257],[1742371620000,100.182,100.282,100.076,100.172,0.02199999988079071],[1742371680000,100.225,100.279,100.174,100.229,0.019999999552965164],[1742371740000,100.285,100.285,100.283,100.285,0.006000000052154064],[1742371800000,100.281,100.281,100.081,100.129,0.01600000075995922],[1742371860000,100.083,100.184,100.07,100.12,0.028750000521540642],[1742371920000,100.18,100.185,100.082,100.126,0.03799999877810478],[1742371980000,100.174,100.27,100.174,100.239,0.012000000104308128],[1742372040000,100.285,100.289,100.172,100.172,0.009999999776482582],[1742372100000,100.173,100.173,100.036,100.036,0.02199999988079071],[1742372160000,100.089,100.133,100.02,100.133,0.035999998450279236],[1742372220000,100.075,100.089,99.979,100.089,0.041999999433755875],[1742372280000,100.136,100.184,100.073,100.12,0.02800000086426735],[1742372340000,100.133,100.286,100.12,100.284,0.03799999877810478],[1742372400000,100.239,100.239,100.174,100.174,0.004000000189989805],[1742372460000,100.234,100.283,100.222,100.222,0.026000000536441803],[1742372520000,100.271,100.271,100.171,100.186,0.02199999988079071],[1742372580000,100.229,100.324,100.222,100.275,0.026750000193715096],[1742372640000,100.231,100.285,100.22,100.28,0.03799999877810478],[1742372700000,100.332,100.336,100.272,100.272,0.03200000151991844],[1742372760000,100.336,100.389,100.336,100.389,0.024000000208616257],[1742372820000,100.389,100.389,100.289,100.289,0.00800000037997961],[1742372880000,100.32,100.432,100.275,100.336,0.02800000086426735],[1742372940000,100.381,100.475,100.371,100.425,0.024000000208616257],[1742373000000,100.476,100.485,100.42,100.429,0.017999999225139618],[1742373060000,100.473,100.473,100.424,100.424,0.006000000052154064],[1742373120000,100.435,100.489,100.432,100.475,0.01600000075995922],[1742373180000,100.522,100.581,100.52,100.52,0.019999999552965164],[1742373240000,100.58,100.685,100.57,100.622,0.0560000017285347],[1742373300000,100.684,100.735,100.623,100.735,0.017999999225139618],[1742373360000,100.781,100.831,100.721,100.831,0.014000000432133675],[1742373420000,100.779,100.784,100.623,100.731,0.03999999910593033],[1742373480000,100.676,100.676,100.676,100.676,0.0020000000949949026],[1742373540000,100.732,100.732,100.62,100.673,0.02199999988079071],[1742373600000,100.685,100.685,100.624,100.624,0.00800000037997961],[1742373660000,100.621,100.683,100.62,100.624,0.02474999986588955],[1742373720000,100.629,100.632,100.525,100.571,0.012000000104308128],[1742373780000,100.584,100.584,100.521,100.521,0.012000000104308128],[1742373840000,100.481,100.539,100.472,100.472,0.014000000432133675],[1742373900000,100.489,100.489,100.426,100.426,0.004000000189989805],[1742373960000,100.486,100.586,100.473,100.482,0.024000000208616257],[1742374020000,100.474,100.48,100.473,100.479,0.00800000037997961],[1742374080000,100.482,100.58,100.471,100.58,0.01600000075995922],[1742374140000,100.586,100.68,100.57,100.579,0.029999999329447746],[1742374200000,100.585,100.589,100.471,100.481,0.024000000208616257],[1742374260000,100.474,100.532,100.47,100.47,0.012000000104308128],[1742374320000,100.439,100.439,100.425,100.425,0.004000000189989805],[1742374380000,100.481,100.534,100.473,100.525,0.02800000086426735],[1742374440000,100.573,100.673,100.573,100.673,0.012000000104308128],[1742374500000,100.621,100.689,100.621,100.63,0.00800000037997961],[1742374560000,100.62,100.633,100.575,100.579,0.012000000104308128],[1742374620000,100.582,100.582,100.571,100.571,0.006000000052154064],[1742374680000,100.576,100.685,100.576,100.589,0.024000000208616257],[1742374740000,100.624,100.686,100.624,100.626,0.009999999776482582],[1742374800000,100.629,100.629,100.471,100.522,0.019999999552965164],[1742374860000,100.483,100.536,100.42,100.424,0.02199999988079071],[1742374920000,100.426,100.523,100.426,100.523,0.019999999552965164],[1742374980000,100.484,100.535,100.471,100.521,0.019999999552965164],[1742375040000,100.525,100.525,100.471,100.482,0.012000000104308128],[1742375100000,100.483,100.525,100.483,100.525,0.006000000052154064],[1742375160000,100.539,100.539,100.476,100.533,0.017999999225139618],[1742375220000,100.524,100.576,100.524,100.576,0.004000000189989805],[1742375280000,100.622,100.636,100.581,100.623,0.026000000536441803],[1742375340000,100.634,100.639,100.62,100.621,0.026000000536441803],[1742375400000,100.672,100.672,100.622,100.622,0.012000000104308128],[1742375460000,100.632,100.636,100.572,100.572,0.00800000037997961],[1742375520000,100.574,100.589,100.52,100.532,0.00800000037997961],[1742375580000,100.485,100.485,100.422,100.436,0.02199999988079071],[1742375640000,100.431,100.484,100.431,100.484,0.004000000189989805],[1742375760000,100.439,100.439,100.374,100.374,0.012000000104308128],[1742375820000,100.423,100.48,100.423,100.423,0.012000000104308128],[1742375880000,100.424,100.429,100.321,100.339,0.019999999552965164],[1742375940000,100.379,100.384,100.321,100.325,0.012749999761581421],[1742376000000,100.332,100.384,100.32,100.32,0.014000000432133675],[1742376060000,100.273,100.273,100.273,100.273,0.0020000000949949026],[1742376120000,100.333,100.333,100.276,100.331,0.006000000052154064],[1742376180000,100.322,100.386,100.322,100.386,0.009999999776482582],[1742376240000,100.335,100.382,100.321,100.371,0.01600000075995922],[1742376300000,100.439,100.439,100.439,100.439,0.004000000189989805],[1742376360000,100.429,100.484,100.421,100.425,0.01875000074505806],[1742376420000,100.42,100.42,100.371,100.373,0.014000000432133675],[1742376480000,100.376,100.433,100.371,100.371,0.014000000432133675],[1742376540000,100.43,100.439,100.383,100.383,0.012000000104308128],[1742376600000,100.384,100.431,100.381,100.429,0.014000000432133675],[1742376660000,100.384,100.43,100.371,100.43,0.009999999776482582],[1742376720000,100.424,100.489,100.424,100.489,0.012000000104308128],[1742376780000,100.484,100.484,100.484,100.484,0.0020000000949949026],[1742376840000,100.432,100.484,100.421,100.484,0.014000000432133675],[1742376900000,100.473,100.473,100.47,100.47,0.004000000189989805],[1742376960000,100.43,100.434,100.372,100.383,0.009999999776482582],[1742377020000,100.432,100.486,100.421,100.482,0.02800000086426735],[1742377080000,100.474,100.481,100.42,100.481,0.009999999776482582],[1742377140000,100.433,100.489,100.433,100.484,0.009999999776482582],[1742377200000,100.473,100.536,100.473,100.536,0.00800000037997961],[1742377260000,100.532,100.626,100.532,100.621,0.012000000104308128],[1742377320000,100.624,100.633,100.624,100.633,0.004000000189989805],[1742377380000,100.681,100.682,100.621,100.682,0.006000000052154064],[1742377440000,100.62,100.684,100.62,100.626,0.017999999225139618],[1742377500000,100.576,100.632,100.57,100.632,0.020749999210238457],[1742377560000,100.671,100.671,100.623,100.629,0.012000000104308128],[1742377620000,100.681,100.689,100.67,100.686,0.012000000104308128],[1742377740000,100.723,100.723,100.671,100.674,0.01600000075995922],[1742377800000,100.733,100.733,100.671,100.672,0.017999999225139618],[1742377860000,100.683,100.683,100.674,100.679,0.009999999776482582],[1742377920000,100.672,100.734,100.67,100.733,0.03799999877810478],[1742377980000,100.72,100.786,100.674,100.674,0.03200000151991844],[1742378040000,100.731,100.731,100.67,100.686,0.024000000208616257],[1742378100000,100.676,100.733,100.672,100.674,0.041999999433755875],[1742378160000,100.726,100.726,100.673,100.673,0.006000000052154064],[1742378220000,100.682,100.682,100.682,100.682,0.0020000000949949026],[1742378280000,100.683,100.683,100.683,100.683,0.0020000000949949026],[1742378400000,100.724,100.73,100.67,100.724,0.014000000432133675],[1742378460000,100.675,100.675,100.675,100.675,0.0020000000949949026],[1742378520000,100.681,100.735,100.67,100.722,0.02474999986588955],[1742378580000,100.73,100.786,100.721,100.785,0.014000000432133675],[1742378640000,100.775,100.789,100.733,100.733,0.009999999776482582],[1742378700000,100.68,100.773,100.68,100.773,0.006000000052154064],[1742378760000,100.724,100.724,100.724,100.724,0.004000000189989805],[1742378820000,100.776,100.834,100.771,100.771,0.00800000037997961],[1742378880000,100.786,100.786,100.721,100.721,0.012000000104308128],[1742378940000,100.725,100.836,100.725,100.836,0.017999999225139618],[1742379000000,100.886,100.886,100.821,100.821,0.024000000208616257],[1742379060000,100.835,100.835,100.771,100.771,0.017999999225139618],[1742379120000,100.824,100.883,100.773,100.883,0.017999999225139618],[1742379180000,100.824,100.824,100.823,100.824,0.006000000052154064],[1742379240000,100.886,100.886,100.87,100.872,0.009999999776482582],[1742379300000,100.883,100.889,100.87,100.879,0.019999999552965164],[1742379360000,100.821,100.821,100.821,100.821,0.004000000189989805],[1742379420000,100.889,100.889,100.821,100.889,0.00800000037997961],[1742379480000,100.833,100.833,100.825,100.825,0.004000000189989805],[1742379540000,100.882,100.882,100.82,100.824,0.029999999329447746],[1742379600000,100.822,100.889,100.822,100.825,0.012000000104308128],[1742379660000,100.88,100.88,100.825,100.875,0.009999999776482582],[1742379720000,100.83,100.834,100.83,100.834,0.004000000189989805],[1742379780000,100.826,100.874,100.82,100.826,0.019999999552965164],[1742379900000,100.833,100.839,100.78,100.834,0.012000000104308128],[1742379960000,100.78,100.822,100.775,100.776,0.00800000037997961],[1742380020000,100.786,100.789,100.774,100.783,0.00800000037997961],[1742380080000,100.773,100.789,100.773,100.789,0.009999999776482582],[1742380140000,100.723,100.772,100.72,100.724,0.014000000432133675],[1742380200000,100.723,100.733,100.723,100.733,0.004000000189989805],[1742380260000,100.781,100.785,100.723,100.785,0.014000000432133675],[1742380320000,100.774,100.774,100.774,100.774,0.0020000000949949026],[1742380380000,100.731,100.774,100.72,100.774,0.01600000075995922],[1742380440000,100.73,100.783,100.724,100.783,0.014000000432133675],[1742380500000,100.826,100.831,100.721,100.729,0.03999999910593033],[1742380560000,100.723,100.776,100.723,100.77,0.009999999776482582],[1742380680000,100.771,100.781,100.722,100.729,0.017999999225139618],[1742380740000,100.782,100.782,100.721,100.732,0.012000000104308128],[1742380800000,100.722,100.789,100.722,100.789,0.004000000189989805],[1742380920000,100.723,100.739,100.723,100.739,0.004000000189989805],[1742380980000,100.721,100.736,100.721,100.725,0.00800000037997961],[1742381040000,100.732,100.733,100.671,100.671,0.00800000037997961],[1742381100000,100.686,100.789,100.686,100.722,0.026000000536441803],[1742381160000,100.67,100.682,100.67,100.682,0.004000000189989805],[1742381220000,100.731,100.735,100.724,100.735,0.00800000037997961],[1742381340000,100.725,100.772,100.725,100.731,0.012000000104308128],[1742381400000,100.723,100.731,100.723,100.725,0.006000000052154064],[1742381460000,100.721,100.734,100.721,100.726,0.01600000075995922],[1742381520000,100.739,100.771,100.739,100.771,0.004000000189989805],[1742381580000,100.779,100.779,100.679,100.72,0.009999999776482582],[1742381640000,100.739,100.739,100.673,100.682,0.014000000432133675],[1742381700000,100.673,100.673,100.673,100.673,0.0020000000949949026],[1742381760000,100.689,100.689,100.689,100.689,0.0020000000949949026],[1742381820000,100.632,100.632,100.622,100.622,0.004000000189989805],[1742381880000,100.634,100.672,100.622,100.67,0.024000000208616257],[1742381940000,100.689,100.736,100.671,100.736,0.009999999776482582],[1742382000000,100.725,100.734,100.689,100.734,0.012000000104308128],[1742382060000,100.683,100.683,100.621,100.622,0.01600000075995922],[1742382120000,100.632,100.681,100.622,100.622,0.014000000432133675],[1742382180000,100.626,100.683,100.572,100.683,0.02199999988079071],[1742382240000,100.67,100.731,100.67,100.684,0.04399999976158142],[1742382300000,100.686,100.689,100.671,100.689,0.00800000037997961],[1742382360000,100.689,100.689,100.67,100.681,0.012000000104308128],[1742382420000,100.726,100.73,100.72,100.72,0.012000000104308128],[1742382480000,100.733,100.772,100.721,100.73,0.01600000075995922],[1742382540000,100.673,100.686,100.671,100.672,0.009999999776482582],[1742382600000,100.685,100.739,100.675,100.725,0.012000000104308128],[1742382660000,100.686,100.776,100.674,100.776,0.012000000104308128],[1742382720000,100.77,100.783,100.77,100.783,0.004000000189989805],[1742382780000,100.822,100.872,100.822,100.872,0.012000000104308128],[1742382840000,100.882,100.926,100.82,100.82,0.017999999225139618],[1742382900000,100.875,100.875,100.822,100.822,0.004000000189989805],[1742382960000,100.786,100.82,100.773,100.82,0.006000000052154064],[1742383020000,100.781,100.823,100.77,100.823,0.012000000104308128],[1742383080000,100.779,100.835,100.779,100.835,0.004000000189989805],[1742383140000,100.832,100.834,100.781,100.781,0.019999999552965164],[1742383200000,100.831,100.831,100.782,100.825,0.012000000104308128],[1742383260000,100.833,100.839,100.784,100.784,0.00800000037997961],[1742383320000,100.773,100.785,100.773,100.781,0.006000000052154064],[1742383380000,100.776,100.776,100.772,100.772,0.004000000189989805],[1742383440000,100.826,100.834,100.775,100.83,0.012000000104308128],[1742383500000,100.782,100.782,100.782,100.782,0.0020000000949949026],[1742383560000,100.78,100.839,100.774,100.839,0.009999999776482582],[1742383620000,100.782,100.782,100.776,100.776,0.004000000189989805],[1742383680000,100.783,100.831,100.774,100.776,0.017999999225139618],[1742383740000,100.786,100.786,100.772,100.78,0.006000000052154064],[1742383800000,100.775,100.775,100.775,100.775,0.0020000000949949026],[1742383860000,100.771,100.776,100.771,100.776,0.004000000189989805],[1742383920000,100.724,100.73,100.724,100.73,0.004000000189989805],[1742383980000,100.734,100.734,100.734,100.734,0.0020000000949949026],[1742384040000,100.725,100.771,100.725,100.771,0.004000000189989805],[1742384100000,100.789,100.789,100.785,100.785,0.004000000189989805],[1742384160000,100.782,100.782,100.782,100.782,0.0020000000949949026],[1742384220000,100.776,100.831,100.772,100.822,0.009999999776482582],[1742384280000,100.785,100.785,100.785,100.785,0.0020000000949949026],[1742384340000,100.773,100.83,100.773,100.825,0.006000000052154064],[1742384400000,100.835,100.835,100.835,100.835,0.0020000000949949026],[1742384460000,100.824,100.882,100.824,100.882,0.006000000052154064],[1742384520000,100.931,100.936,100.87,100.936,0.009999999776482582],[1742384580000,100.883,100.985,100.87,100.97,0.01600000075995922],[1742384640000,100.983,101.021,100.983,101.021,0.004000000189989805],[1742384820000,100.982,101.022,100.97,100.97,0.00800000037997961],[1742384940000,101.033,101.033,101.023,101.023,0.004000000189989805],[1742385000000,100.975,101.035,100.97,100.97,0.017999999225139618],[1742385120000,101.02,101.02,101.02,101.02,0.0020000000949949026],[1742385180000,101.024,101.035,100.97,101.034,0.024000000208616257],[1742385240000,101.072,101.072,100.973,100.973,0.009999999776482582],[1742385300000,100.976,100.976,100.971,100.971,0.004000000189989805],[1742385360000,100.973,100.983,100.823,100.823,0.04600000008940697],[1742385420000,100.78,100.939,100.78,100.926,0.029999999329447746],[1742385480000,100.981,100.981,100.93,100.933,0.012000000104308128],[1742385540000,100.921,100.921,100.921,100.921,0.0020000000949949026],[1742385600000,100.932,100.932,100.922,100.922,0.004000000189989805],[1742385720000,100.931,100.931,100.77,100.879,0.03400000184774399],[1742385780000,100.829,100.834,100.824,100.824,0.006000000052154064],[1742385840000,100.773,100.773,100.773,100.773,0.0020000000949949026],[1742385900000,100.776,100.839,100.77,100.835,0.012000000104308128],[1742385960000,100.82,100.88,100.82,100.832,0.009999999776482582],[1742386020000,100.774,100.786,100.732,100.736,0.01600000075995922],[1742386080000,100.789,100.789,100.723,100.723,0.004000000189989805],[1742386140000,100.735,100.773,100.735,100.773,0.004000000189989805],[1742386200000,100.786,100.831,100.771,100.771,0.014750000089406967],[1742386260000,100.78,100.826,100.775,100.822,0.009999999776482582],[1742386320000,100.783,100.832,100.773,100.832,0.012000000104308128],[1742386440000,100.776,100.776,100.774,100.774,0.004000000189989805],[1742386500000,100.831,100.834,100.774,100.834,0.009999999776482582],[1742386560000,100.835,100.835,100.824,100.824,0.004000000189989805],[1742386620000,100.831,100.873,100.825,100.825,0.00800000037997961],[1742386680000,100.824,100.835,100.77,100.835,0.009999999776482582],[1742386740000,100.786,100.789,100.725,100.786,0.00800000037997961],[1742386800000,100.774,100.786,100.774,100.782,0.009999999776482582],[1742386860000,100.776,100.836,100.776,100.836,0.006000000052154064],[1742386920000,100.825,100.835,100.825,100.831,0.004749999847263098],[1742386980000,100.774,100.835,100.77,100.835,0.00800000037997961],[1742387040000,100.78,100.831,100.78,100.789,0.00800000037997961],[1742387100000,100.771,100.785,100.732,100.774,0.012000000104308128],[1742387160000,100.725,100.774,100.72,100.722,0.012000000104308128],[1742387220000,100.726,100.726,100.726,100.726,0.0020000000949949026],[1742387280000,100.689,100.739,100.67,100.739,0.017999999225139618],[1742387340000,100.731,100.782,100.731,100.772,0.009999999776482582],[1742387400000,100.775,100.821,100.775,100.785,0.00800000037997961],[1742387460000,100.784,100.785,100.774,100.785,0.00800000037997961],[1742387520000,100.773,100.78,100.722,100.722,0.012000000104308128],[1742387580000,100.72,100.829,100.72,100.829,0.029999999329447746],[1742387640000,100.82,100.82,100.779,100.782,0.00800000037997961],[1742387700000,100.831,100.831,100.831,100.831,0.0020000000949949026],[1742387760000,100.774,100.834,100.721,100.721,0.017999999225139618],[1742387820000,100.721,100.731,100.721,100.731,0.006000000052154064],[1742387880000,100.734,100.734,100.683,100.689,0.00800000037997961],[1742387940000,100.624,100.683,100.624,100.683,0.004000000189989805],[1742388060000,100.674,100.723,100.671,100.723,0.006000000052154064],[1742388120000,100.732,100.739,100.72,100.734,0.009999999776482582],[1742388180000,100.726,100.733,100.726,100.733,0.004000000189989805],[1742388240000,100.73,100.736,100.724,100.729,0.009999999776482582],[1742388300000,100.679,100.725,100.675,100.725,0.014000000432133675],[1742388360000,100.731,100.776,100.722,100.776,0.006000000052154064],[1742388420000,100.833,100.833,100.782,100.782,0.004000000189989805],[1742388540000,100.776,100.823,100.773,100.774,0.009999999776482582],[1742388600000,100.782,100.831,100.782,100.831,0.006000000052154064],[1742388660000,100.824,100.826,100.824,100.826,0.004000000189989805],[1742388720000,100.839,100.881,100.82,100.872,0.00800000037997961],[1742388780000,100.885,100.889,100.82,100.826,0.014000000432133675],[1742388840000,100.836,100.836,100.77,100.77,0.016750000417232513],[1742388900000,100.789,100.789,100.673,100.673,0.019999999552965164],[1742388960000,100.676,100.679,100.623,100.673,0.01600000075995922],[1742389020000,100.625,100.681,100.62,100.681,0.00800000037997961],[1742389200000,100.674,100.686,100.622,100.684,0.019999999552965164],[1742389260000,100.633,100.735,100.633,100.735,0.014000000432133675],[1742389320000,100.683,100.73,100.683,100.686,0.006000000052154064],[1742389380000,100.735,100.735,100.735,100.735,0.0020000000949949026],[1742389440000,100.679,100.679,100.679,100.679,0.0020000000949949026],[1742389500000,100.689,100.726,100.674,100.722,0.009999999776482582],[1742389620000,100.732,100.732,100.732,100.732,0.0020000000949949026],[1742389680000,100.723,100.723,100.723,100.723,0.0020000000949949026],[1742389740000,100.732,100.732,100.67,100.685,0.017999999225139618],[1742389800000,100.682,100.682,100.671,100.671,0.00800000037997961],[1742389860000,100.67,100.67,100.621,100.621,0.004000000189989805],[1742389920000,100.625,100.631,100.582,100.631,0.00800000037997961],[1742389980000,100.624,100.624,100.571,100.584,0.017999999225139618],[1742390040000,100.533,100.576,100.526,100.576,0.006000000052154064],[1742390100000,100.535,100.535,100.535,100.535,0.0020000000949949026],[1742390160000,100.475,100.58,100.475,100.58,0.017999999225139618],[1742390220000,100.524,100.524,100.524,100.524,0.0020000000949949026],[1742390280000,100.534,100.534,100.483,100.483,0.012000000104308128],[1742390340000,100.53,100.53,100.529,100.529,0.004000000189989805],[1742390400000,100.535,100.536,100.535,100.536,0.004000000189989805],[1742390460000,100.53,100.53,100.476,100.476,0.006000000052154064],[1742390520000,100.429,100.484,100.429,100.484,0.006000000052154064],[1742390580000,100.479,100.524,100.47,100.47,0.009999999776482582],[1742390640000,100.533,100.533,100.526,100.526,0.004000000189989805],[1742390700000,100.471,100.536,100.47,100.536,0.00800000037997961],[1742390760000,100.533,100.533,100.529,100.529,0.006000000052154064],[1742390820000,100.531,100.539,100.522,100.529,0.01600000075995922],[1742390880000,100.574,100.574,100.474,100.474,0.014000000432133675],[1742390940000,100.485,100.533,100.47,100.521,0.009999999776482582],[1742391000000,100.523,100.579,100.52,100.521,0.019999999552965164],[1742391120000,100.52,100.52,100.52,100.52,0.0020000000949949026],[1742391180000,100.47,100.533,100.47,100.52,0.01600000075995922],[1742391240000,100.533,100.575,100.523,100.531,0.009999999776482582],[1742391300000,100.58,100.583,100.574,100.58,0.009999999776482582],[1742391360000,100.571,100.571,100.571,100.571,0.004000000189989805],[1742391420000,100.58,100.58,100.58,100.58,0.0020000000949949026],[1742391480000,100.58,100.58,100.522,100.571,0.017999999225139618],[1742391540000,100.52,100.532,100.52,100.532,0.004000000189989805],[1742391600000,100.57,100.575,100.522,100.522,0.022749999538064003],[1742391660000,100.581,100.581,100.581,100.581,0.0020000000949949026],[1742391720000,100.58,100.58,100.52,100.535,0.014750000089406967],[1742391780000,100.525,100.583,100.475,100.489,0.024000000208616257],[1742391840000,100.482,100.482,100.321,100.38,0.009999999776482582],[1742391900000,100.384,100.484,100.372,100.484,0.009999999776482582],[1742391960000,100.475,100.475,100.423,100.472,0.00800000037997961],[1742392020000,100.48,100.531,100.472,100.521,0.00800000037997961],[1742392080000,100.525,100.525,100.522,100.522,0.004000000189989805],[1742392140000,100.522,100.585,100.521,100.572,0.009999999776482582],[1742392200000,100.582,100.582,100.526,100.526,0.006000000052154064],[1742392260000,100.536,100.536,100.484,100.524,0.00800000037997961],[1742392320000,100.473,100.579,100.473,100.57,0.012000000104308128],[1742392380000,100.535,100.535,100.522,100.522,0.004000000189989805],[1742392440000,100.526,100.584,100.522,100.581,0.014000000432133675],[1742392500000,100.534,100.572,100.521,100.572,0.006000000052154064],[1742392560000,100.579,100.631,100.579,100.621,0.012000000104308128],[1742392620000,100.686,100.686,100.631,100.631,0.004000000189989805],[1742392680000,100.631,100.631,100.57,100.623,0.00800000037997961],[1742392740000,100.589,100.621,100.57,100.589,0.01600000075995922],[1742392800000,100.575,100.575,100.52,100.574,0.012000000104308128],[1742392860000,100.585,100.686,100.585,100.682,0.014000000432133675],[1742392980000,100.672,100.731,100.671,100.689,0.012000000104308128],[1742393040000,100.725,100.725,100.68,100.725,0.006000000052154064],[1742393100000,100.685,100.734,100.673,100.682,0.017999999225139618],[1742393160000,100.679,100.689,100.671,100.679,0.00800000037997961],[1742393220000,100.73,100.786,100.72,100.77,0.029999999329447746],[1742393280000,100.736,100.739,100.684,100.723,0.02199999988079071],[1742393340000,100.734,100.789,100.724,100.789,0.01600000075995922],[1742393400000,100.773,100.776,100.771,100.771,0.006000000052154064],[1742393460000,100.772,100.784,100.772,100.784,0.004000000189989805],[1742393520000,100.773,100.776,100.723,100.774,0.01600000075995922],[1742393580000,100.732,100.785,100.72,100.726,0.028750000521540642],[1742393640000,100.726,100.726,100.671,100.675,0.00800000037997961],[1742393700000,100.689,100.73,100.624,100.68,0.03400000184774399],[1742393760000,100.686,100.734,100.67,100.67,0.019999999552965164],[1742393820000,100.671,100.72,100.671,100.671,0.009999999776482582],[1742393880000,100.722,100.725,100.722,100.725,0.004000000189989805],[1742393940000,100.689,100.735,100.671,100.735,0.012000000104308128],[1742394000000,100.671,100.78,100.671,100.729,0.017999999225139618],[1742394060000,100.734,100.781,100.72,100.78,0.009999999776482582],[1742394120000,100.771,100.829,100.77,100.829,0.00800000037997961],[1742394180000,100.78,100.78,100.722,100.73,0.006000000052154064],[1742394300000,100.686,100.686,100.674,100.684,0.00800000037997961],[1742394360000,100.624,100.689,100.624,100.672,0.006000000052154064],[1742394420000,100.624,100.686,100.62,100.629,0.029999999329447746],[1742394480000,100.579,100.686,100.57,100.634,0.01600000075995922],[1742394540000,100.632,100.632,100.575,100.576,0.012000000104308128],[1742394600000,100.629,100.68,100.622,100.623,0.019999999552965164],[1742394660000,100.635,100.684,100.622,100.632,0.01600000075995922],[1742394720000,100.622,100.689,100.62,100.672,0.02199999988079071],[1742394780000,100.68,100.73,100.68,100.726,0.00800000037997961],[1742394840000,100.722,100.722,100.674,100.674,0.004000000189989805],[1742394900000,100.689,100.689,100.633,100.633,0.009999999776482582],[1742394960000,100.626,100.689,100.626,100.674,0.014000000432133675],[1742395020000,100.683,100.683,100.62,100.634,0.012000000104308128],[1742395080000,100.629,100.629,100.576,100.576,0.00800000037997961],[1742395200000,100.589,100.589,100.534,100.534,0.006000000052154064],[1742395260000,100.526,100.583,100.52,100.52,0.014000000432133675],[1742395320000,100.539,100.539,100.486,100.486,0.00800000037997961],[1742395380000,100.486,100.583,100.486,100.574,0.012000000104308128],[1742395440000,100.571,100.589,100.571,100.589,0.004000000189989805],[1742395500000,100.524,100.584,100.524,100.584,0.00800000037997961],[1742395560000,100.573,100.639,100.573,100.573,0.00800000037997961],[1742395620000,100.635,100.682,100.62,100.674,0.01600000075995922],[1742395680000,100.639,100.689,100.62,100.686,0.03200000151991844],[1742395740000,100.689,100.733,100.672,100.73,0.024000000208616257],[1742395800000,100.689,100.736,100.67,100.72,0.01600000075995922],[1742395860000,100.733,100.733,100.68,100.68,0.004000000189989805],[1742395920000,100.671,100.689,100.634,100.689,0.012000000104308128],[1742395980000,100.683,100.734,100.67,100.734,0.009999999776482582],[1742396040000,100.729,100.729,100.72,100.72,0.004000000189989805],[1742396100000,100.683,100.736,100.679,100.679,0.006000000052154064],[1742396160000,100.68,100.736,100.67,100.726,0.017999999225139618],[1742396220000,100.725,100.736,100.725,100.736,0.004000000189989805],[1742396280000,100.724,100.731,100.72,100.722,0.012000000104308128],[1742396340000,100.732,100.735,100.729,100.729,0.006000000052154064],[1742396400000,100.732,100.732,100.732,100.732,0.0020000000949949026],[1742396460000,100.725,100.789,100.721,100.789,0.024000000208616257],[1742396520000,100.776,100.883,100.776,100.871,0.014000000432133675],[1742396580000,100.875,100.939,100.822,100.883,0.014000000432133675],[1742396640000,100.835,100.835,100.835,100.835,0.004000000189989805],[1742396700000,100.77,100.77,100.77,100.77,0.0020000000949949026],[1742396760000,100.726,100.785,100.726,100.782,0.009999999776482582],[1742396820000,100.83,100.836,100.775,100.82,0.019999999552965164],[1742396880000,100.833,100.873,100.822,100.873,0.00800000037997961],[1742396940000,100.821,100.884,100.82,100.836,0.012000000104308128],[1742397000000,100.823,100.889,100.771,100.775,0.04399999976158142],[1742397060000,100.83,100.83,100.772,100.786,0.009999999776482582],[1742397120000,100.775,100.831,100.775,100.831,0.017999999225139618],[1742397180000,100.821,100.825,100.82,100.822,0.00800000037997961],[1742397240000,100.839,100.883,100.82,100.831,0.017999999225139618],[1742397300000,100.836,100.839,100.73,100.784,0.029999999329447746],[1742397360000,100.722,100.773,100.722,100.773,0.00800000037997961],[1742397420000,100.775,100.775,100.775,100.775,0.0020000000949949026],[1742397480000,100.721,100.785,100.721,100.732,0.01600000075995922],[1742397600000,100.68,100.734,100.671,100.734,0.024000000208616257],[1742397720000,100.724,100.784,100.72,100.784,0.01600000075995922],[1742397780000,100.725,100.779,100.725,100.779,0.004000000189989805],[1742397840000,100.789,100.789,100.783,100.783,0.004000000189989805],[1742397900000,100.772,100.784,100.772,100.784,0.004000000189989805],[1742397960000,100.772,100.783,100.772,100.779,0.006000000052154064],[1742398020000,100.773,100.789,100.773,100.789,0.004000000189989805],[1742398140000,100.78,100.78,100.721,100.721,0.006000000052154064],[1742398200000,100.736,100.736,100.722,100.734,0.009999999776482582],[1742398260000,100.729,100.786,100.725,100.781,0.012000000104308128],[1742398380000,100.783,100.789,100.729,100.775,0.02199999988079071],[1742398440000,100.783,100.885,100.773,100.885,0.01600000075995922],[1742398500000,100.873,100.934,100.873,100.93,0.017999999225139618],[1742398560000,100.933,100.973,100.933,100.973,0.004000000189989805],[1742398620000,100.923,100.936,100.922,100.933,0.009999999776482582],[1742398680000,100.983,101.036,100.976,101.036,0.017999999225139618],[1742398740000,101.033,101.033,100.921,100.921,0.01600000075995922],[1742398800000,100.932,100.981,100.932,100.981,0.004000000189989805],[1742398920000,100.932,100.98,100.921,100.971,0.035999998450279236],[1742398980000,100.922,100.933,100.922,100.923,0.00800000037997961],[1742399040000,100.924,100.982,100.922,100.922,0.019999999552965164],[1742399100000,100.933,100.983,100.92,100.933,0.019999999552965164],[1742399160000,100.929,100.939,100.922,100.922,0.00800000037997961],[1742399220000,100.93,100.97,100.92,100.939,0.014000000432133675],[1742399280000,100.926,100.93,100.925,100.93,0.006000000052154064],[1742399340000,100.929,100.989,100.924,100.989,0.009999999776482582],[1742399400000,100.971,100.981,100.971,100.981,0.004000000189989805],[1742399460000,100.989,101.03,100.971,101.03,0.017999999225139618],[1742399520000,101.036,101.085,101.02,101.023,0.017999999225139618],[1742399580000,101.026,101.075,101.021,101.021,0.017999999225139618],[1742399640000,101.039,101.039,100.971,100.985,0.019999999552965164],[1742399700000,100.97,101.034,100.97,100.97,0.01600000075995922],[1742399760000,101.024,101.03,101.024,101.03,0.006000000052154064],[1742399820000,101.034,101.036,101.026,101.034,0.012000000104308128],[1742399880000,101.021,101.022,101.02,101.02,0.006000000052154064],[1742399940000,100.972,101.032,100.972,100.984,0.02800000086426735],[1742400000000,101.036,101.036,100.92,100.97,0.014000000432133675],[1742400060000,100.926,100.985,100.926,100.971,0.006750000175088644],[1742400120000,100.985,100.986,100.985,100.986,0.004000000189989805],[1742400180000,100.972,100.98,100.922,100.922,0.00800000037997961],[1742400240000,100.93,100.981,100.922,100.925,0.014000000432133675],[1742400300000,100.932,100.986,100.932,100.986,0.004000000189989805],[1742400360000,100.975,100.981,100.92,100.92,0.00800000037997961],[1742400420000,100.936,101.084,100.931,101.073,0.02800000086426735],[1742400480000,101.039,101.039,101.039,101.039,0.0020000000949949026],[1742400540000,101.071,101.18,101.071,101.076,0.017999999225139618],[1742400600000,101.032,101.033,100.97,101.033,0.00800000037997961],[1742400660000,100.975,101.035,100.971,101.022,0.030750000849366188],[1742400720000,101.022,101.089,101.022,101.023,0.017999999225139618],[1742400780000,101.024,101.036,101.024,101.036,0.004000000189989805],[1742400840000,101.029,101.029,100.972,100.972,0.006000000052154064],[1742400960000,100.975,100.975,100.975,100.975,0.0020000000949949026],[1742401020000,100.984,100.984,100.972,100.974,0.00800000037997961],[1742401080000,100.982,100.986,100.922,100.93,0.017999999225139618],[1742401140000,100.92,100.986,100.92,100.935,0.017999999225139618]]