[[1742371320000,10839.657,10844.759,10839.606,10839.606,0.05400000140070915],[1742371500000,10819.3,10819.3,10814.249,10814.759,0.07199999690055847],[1742371620000,10814.555,10819.606,10809.402,10819.606,0.12600000202655792],[1742371680000,10824.555,10824.759,10819.453,10819.759,0.14399999380111694],[1742371740000,10804.999,10809.708,10794.3,10804.402,0.14399999380111694],[1742371800000,10789.249,10809.453,10784.249,10804.402,0.17100000381469727],[1742371860000,10804.351,10809.555,10804.351,10804.402,0.09000000357627869],[1742372040000,10784.999,10784.999,10769.504,10774.657,0.1979999989271164],[1742372100000,10774.453,10794.3,10774.351,10789.708,0.3240000009536743],[1742372160000,10794.3,10794.657,10784.999,10789.453,0.1080000028014183],[1742372220000,10784.555,10789.999,10784.555,10784.657,0.06300000101327896],[1742372280000,10784.249,10784.708,10779.351,10784.3,0.1979999989271164],[1742372340000,10779.759,10789.999,10779.3,10789.504,0.2879999876022339],[1742372400000,10794.606,10794.999,10784.249,10784.555,0.27000001072883606],[1742372460000,10789.708,10789.708,10784.3,10789.249,0.13500000536441803],[1742372520000,10784.3,10789.999,10779.249,10779.249,0.25200000405311584],[1742372580000,10784.708,10789.759,10779.657,10789.657,0.5490000247955322],[1742372640000,10784.504,10784.606,10779.249,10779.999,0.16200000047683716],[1742372700000,10784.759,10784.999,10779.3,10779.3,0.24300000071525574],[1742372760000,10784.453,10784.999,10779.402,10779.402,0.1080000028014183],[1742372820000,10779.999,10779.999,10769.249,10769.708,0.24300000071525574],[1742372880000,10774.453,10774.657,10769.351,10774.555,0.09000000357627869],[1742372940000,10779.555,10779.999,10774.3,10774.759,0.26100000739097595],[1742373000000,10779.759,10779.759,10764.555,10769.657,0.2070000022649765],[1742373120000,10759.402,10774.3,10754.504,10769.3,0.16200000047683716],[1742373180000,10774.504,10779.999,10769.351,10774.351,0.24300000071525574],[1742373240000,10779.606,10784.249,10769.249,10779.708,0.25200000405311584],[1742373300000,10774.759,10779.999,10774.249,10774.249,0.23399999737739563],[1742373360000,10774.249,10774.249,10774.249,10774.249,0.017999999225139618],[1742373420000,10784.708,10784.708,10779.351,10779.351,0.14399999380111694],[1742373540000,10779.351,10794.606,10779.351,10789.249,0.14399999380111694],[1742373600000,10784.351,10789.999,10784.351,10789.249,0.2160000056028366],[1742373660000,10784.657,10789.249,10779.3,10784.402,0.14399999380111694],[1742373720000,10779.3,10784.555,10779.3,10784.555,0.07199999690055847],[1742373780000,10779.657,10784.708,10779.504,10779.657,0.12600000202655792],[1742373840000,10784.402,10784.999,10774.249,10774.249,0.3779999911785126],[1742373900000,10779.759,10779.999,10769.351,10774.249,0.4230000078678131],[1742373960000,10779.999,10784.999,10774.351,10779.657,0.3779999911785126],[1742374080000,10784.249,10784.249,10784.249,10784.249,0.017999999225139618],[1742374140000,10779.999,10784.999,10774.504,10779.999,0.23399999737739563],[1742374200000,10774.453,10779.999,10769.402,10769.402,0.3059999942779541],[1742374260000,10774.3,10784.606,10769.249,10779.708,0.36000001430511475],[1742374320000,10784.657,10784.999,10774.3,10779.453,0.5759999752044678],[1742374380000,10784.759,10784.759,10774.606,10779.402,0.18000000715255737],[1742374440000,10784.606,10784.606,10779.504,10784.402,0.06300000101327896],[1742374500000,10779.351,10784.759,10779.249,10779.351,0.3779999911785126],[1742374560000,10784.708,10784.999,10779.249,10784.606,0.16200000047683716],[1742374620000,10779.999,10789.999,10779.249,10789.759,0.5040000081062317],[1742374680000,10784.249,10794.555,10784.249,10794.555,0.12600000202655792],[1742374740000,10814.708,10814.708,10809.249,10809.249,0.25200000405311584],[1742374800000,10814.504,10814.504,10814.504,10814.504,0.017999999225139618],[1742374920000,10824.3,10824.3,10809.249,10809.3,0.47699999809265137],[1742374980000,10814.708,10814.708,10809.249,10809.999,0.1889999955892563],[1742375040000,10814.402,10814.759,10809.249,10809.657,0.25200000405311584],[1742375100000,10814.351,10814.999,10809.249,10814.759,0.3059999942779541],[1742375160000,10809.453,10814.759,10809.249,10809.453,0.27000001072883606],[1742375220000,10814.351,10819.708,10814.3,10819.351,0.36000001430511475],[1742375280000,10814.453,10819.657,10809.453,10819.657,0.4320000112056732],[1742375340000,10814.999,10824.657,10814.999,10819.999,0.2160000056028366],[1742375400000,10824.504,10824.999,10819.3,10824.657,0.27000001072883606],[1742375460000,10819.657,10824.504,10814.402,10824.402,0.2879999876022339],[1742375520000,10819.999,10824.657,10814.249,10819.708,0.3869999945163727],[1742375580000,10814.3,10819.759,10814.249,10814.249,0.36000001430511475],[1742375640000,10819.351,10819.351,10809.504,10814.759,0.1080000028014183],[1742375700000,10814.759,10814.759,10809.3,10814.249,0.16200000047683716],[1742375760000,10809.999,10814.999,10809.3,10809.555,0.27000001072883606],[1742375820000,10814.351,10814.657,10809.759,10814.657,0.05400000140070915],[1742375880000,10809.606,10814.999,10804.453,10804.453,0.26100000739097595],[1742375940000,10809.351,10814.708,10804.606,10814.708,0.1889999955892563],[1742376000000,10809.708,10814.999,10809.249,10814.999,0.296999990940094],[1742376060000,10809.453,10824.657,10809.453,10819.402,0.36000001430511475],[1742376120000,10824.402,10824.999,10819.402,10824.999,0.12600000202655792],[1742376180000,10819.999,10824.999,10819.3,10824.555,0.4860000014305115],[1742376240000,10819.453,10824.999,10819.3,10824.3,0.08100000023841858],[1742376300000,10819.708,10824.759,10819.351,10819.555,0.3059999942779541],[1742376360000,10824.3,10824.999,10819.3,10824.504,0.3149999976158142],[1742376420000,10819.999,10829.759,10819.249,10829.504,0.3779999911785126],[1742376480000,10824.402,10829.606,10819.249,10824.759,0.2160000056028366],[1742376540000,10819.606,10824.657,10819.3,10819.606,0.23399999737739563],[1742376600000,10824.555,10824.759,10819.249,10819.3,0.26100000739097595],[1742376660000,10824.708,10824.999,10819.249,10819.453,0.3149999976158142],[1742376720000,10824.555,10824.606,10819.249,10824.606,0.09000000357627869],[1742376780000,10819.453,10834.504,10819.453,10834.504,0.11699999868869781],[1742376840000,10834.453,10834.453,10834.453,10834.453,0.017999999225139618],[1742377020000,10844.351,10849.708,10844.249,10849.708,0.16200000047683716],[1742377080000,10844.999,10854.555,10844.402,10849.708,0.09000000357627869],[1742377140000,10859.351,10864.3,10854.708,10859.453,0.09000000357627869],[1742377200000,10869.555,10869.555,10869.555,10869.555,0.008999999612569809],[1742377320000,10879.351,10884.708,10869.351,10884.708,0.2070000022649765],[1742377380000,10879.657,10879.657,10879.657,10879.657,0.008999999612569809],[1742377440000,10884.504,10884.999,10879.249,10884.453,0.35100001096725464],[1742377500000,10879.3,10889.249,10879.3,10889.249,0.04500000178813934],[1742377560000,10899.708,10899.708,10894.504,10894.504,0.035999998450279236],[1742377680000,10899.504,10899.504,10889.3,10894.999,0.04500000178813934],[1742377740000,10889.402,10899.759,10889.402,10894.249,0.18000000715255737],[1742377800000,10904.351,10909.657,10894.351,10899.351,0.12600000202655792],[1742377860000,10904.555,10909.555,10904.555,10904.759,0.14399999380111694],[1742377980000,10904.402,10909.657,10904.249,10904.249,0.12600000202655792],[1742378040000,10889.504,10894.999,10884.3,10889.555,0.09000000357627869],[1742378100000,10884.606,10894.402,10884.606,10889.402,0.18000000715255737],[1742378160000,10884.402,10894.504,10884.249,10894.504,0.27900001406669617],[1742378220000,10894.249,10899.759,10894.249,10899.657,0.14399999380111694],[1742378280000,10894.351,10894.351,10894.351,10894.351,0.017999999225139618],[1742378340000,10894.555,10894.555,10894.555,10894.555,0.017999999225139618],[1742378400000,10889.606,10894.657,10889.606,10889.759,0.09000000357627869],[1742378460000,10889.3,10889.3,10884.606,10884.606,0.035999998450279236],[1742378520000,10889.504,10889.999,10884.3,10889.657,0.09000000357627869],[1742378580000,10884.504,10889.759,10884.249,10889.657,0.14399999380111694],[1742378640000,10884.453,10889.759,10879.249,10884.504,0.23399999737739563],[1742378700000,10879.3,10884.708,10879.3,10884.453,0.2160000056028366],[1742378760000,10879.453,10889.606,10879.351,10884.657,0.23399999737739563],[1742378820000,10889.759,10889.759,10884.402,10884.708,0.1080000028014183],[1742378880000,10889.504,10889.657,10874.351,10879.555,0.27900001406669617],[1742378940000,10874.3,10879.555,10874.3,10874.402,0.05400000140070915],[1742379000000,10879.351,10879.351,10879.351,10879.351,0.017999999225139618],[1742379060000,10869.759,10869.759,10869.708,10869.708,0.027000000700354576],[1742379120000,10864.708,10869.759,10864.555,10864.708,0.13500000536441803],[1742379180000,10869.999,10869.999,10864.3,10864.3,0.25200000405311584],[1742379300000,10864.504,10874.708,10864.504,10869.402,0.14399999380111694],[1742379360000,10874.708,10874.708,10869.351,10869.504,0.07199999690055847],[1742379420000,10864.3,10869.657,10864.3,10864.351,0.18000000715255737],[1742379480000,10869.657,10869.759,10864.3,10869.504,0.35100001096725464],[1742379540000,10864.606,10874.759,10864.606,10874.504,0.414000004529953],[1742379600000,10869.504,10874.453,10869.249,10874.453,0.09000000357627869],[1742379660000,10869.249,10874.999,10869.249,10874.657,0.25200000405311584],[1742379720000,10869.504,10874.999,10869.351,10869.606,0.23399999737739563],[1742379780000,10874.351,10874.759,10864.504,10869.402,0.1979999989271164],[1742379840000,10869.3,10879.759,10869.3,10874.249,0.14399999380111694],[1742379900000,10874.657,10879.657,10874.249,10879.3,0.07199999690055847],[1742380020000,10879.3,10884.504,10874.3,10884.504,0.1889999955892563],[1742380080000,10879.351,10884.759,10879.3,10884.504,0.14399999380111694],[1742380140000,10879.657,10884.759,10879.3,10884.249,0.14399999380111694],[1742380200000,10879.504,10884.504,10879.453,10879.606,0.09000000357627869],[1742380260000,10884.3,10884.708,10879.249,10884.708,0.27000001072883606],[1742380320000,10879.453,10884.999,10874.657,10874.657,0.3330000042915344],[1742380380000,10879.555,10884.999,10879.555,10884.999,0.05400000140070915],[1742380440000,10884.708,10884.708,10879.999,10884.606,0.09000000357627869],[1742380620000,10879.606,10879.999,10874.3,10874.657,0.36899998784065247],[1742380680000,10879.402,10879.402,10869.555,10874.555,0.07199999690055847],[1742380740000,10869.402,10874.657,10869.351,10869.351,0.09000000357627869],[1742380800000,10874.504,10874.759,10869.249,10874.708,0.16200000047683716],[1742380860000,10869.999,10874.999,10869.708,10874.999,0.07199999690055847],[1742380920000,10869.249,10869.759,10859.504,10864.453,0.296999990940094],[1742380980000,10864.453,10869.351,10864.453,10864.606,0.05400000140070915],[1742381040000,10869.453,10869.453,10869.453,10869.453,0.008999999612569809],[1742381100000,10864.402,10869.999,10864.351,10864.351,0.05400000140070915],[1742381220000,10874.999,10874.999,10864.402,10864.759,0.12600000202655792],[1742381280000,10869.555,10869.759,10864.249,10864.3,0.12600000202655792],[1742381340000,10859.453,10864.759,10854.3,10859.453,0.3779999911785126],[1742381400000,10854.402,10859.759,10854.351,10859.759,0.14399999380111694],[1742381460000,10854.3,10859.606,10854.3,10854.402,0.16200000047683716],[1742381520000,10859.759,10864.708,10859.504,10859.555,0.09000000357627869],[1742381580000,10859.249,10864.555,10859.249,10864.3,0.08100000023841858],[1742381640000,10854.657,10854.657,10854.657,10854.657,0.017999999225139618],[1742381700000,10859.3,10859.3,10849.555,10849.555,0.14399999380111694],[1742381760000,10854.999,10854.999,10849.249,10849.555,0.2879999876022339],[1742381820000,10854.249,10854.606,10844.606,10844.606,0.1979999989271164],[1742381880000,10849.453,10849.708,10844.3,10849.555,0.12600000202655792],[1742381940000,10844.249,10854.999,10844.249,10849.657,0.14399999380111694],[1742382000000,10849.999,10849.999,10844.351,10844.351,0.04500000178813934],[1742382060000,10849.606,10849.999,10844.351,10844.759,0.2879999876022339],[1742382120000,10849.555,10849.759,10844.3,10849.555,0.27900001406669617],[1742382180000,10844.555,10854.453,10844.3,10849.504,0.27000001072883606],[1742382240000,10854.657,10854.999,10849.249,10854.999,0.2070000022649765],[1742382300000,10849.999,10854.504,10849.453,10849.453,0.13500000536441803],[1742382360000,10854.999,10854.999,10844.759,10844.759,0.18000000715255737],[1742382420000,10849.402,10854.999,10844.555,10854.708,0.27000001072883606],[1742382480000,10849.249,10854.759,10849.249,10849.555,0.16200000047683716],[1742382600000,10849.999,10854.999,10849.249,10849.249,0.1979999989271164],[1742382660000,10854.3,10854.999,10849.3,10854.402,0.16200000047683716],[1742382720000,10849.453,10854.999,10849.249,10849.249,0.23399999737739563],[1742382780000,10854.3,10854.606,10849.249,10849.453,0.14399999380111694],[1742382840000,10854.3,10854.453,10849.402,10854.453,0.05400000140070915],[1742382900000,10849.657,10859.999,10849.351,10854.402,0.35100001096725464],[1742382960000,10854.504,10859.708,10854.351,10859.504,0.14399999380111694],[1742383020000,10854.504,10854.504,10854.504,10854.504,0.017999999225139618],[1742383080000,10859.708,10859.759,10854.453,10854.453,0.07199999690055847],[1742383140000,10859.249,10864.759,10854.351,10859.351,0.4320000112056732],[1742383200000,10864.453,10864.606,10859.402,10864.453,0.16200000047683716],[1742383260000,10859.759,10864.999,10859.351,10859.606,0.09000000357627869],[1742383320000,10854.759,10864.708,10854.759,10859.555,0.25200000405311584],[1742383380000,10864.504,10864.999,10859.3,10864.999,0.16200000047683716],[1742383440000,10859.555,10864.759,10859.3,10859.351,0.16200000047683716],[1742383500000,10864.453,10864.606,10859.402,10859.657,0.14399999380111694],[1742383560000,10864.402,10864.402,10859.999,10859.999,0.035999998450279236],[1742383620000,10864.3,10864.3,10854.351,10859.504,0.18000000715255737],[1742383680000,10854.351,10859.657,10854.351,10859.402,0.18000000715255737],[1742383740000,10854.606,10859.504,10854.606,10859.249,0.07199999690055847],[1742383800000,10854.249,10859.759,10849.504,10854.708,0.16200000047683716],[1742383860000,10844.453,10849.657,10844.351,10849.555,0.15299999713897705],[1742383920000,10844.759,10849.999,10844.249,10844.606,0.3779999911785126],[1742383980000,10849.657,10849.657,10839.453,10839.453,0.12600000202655792],[1742384040000,10844.708,10844.708,10839.3,10839.606,0.07199999690055847],[1742384100000,10844.504,10844.504,10834.249,10834.249,0.16200000047683716],[1742384160000,10839.351,10839.759,10834.504,10839.249,0.16200000047683716],[1742384220000,10834.606,10839.708,10834.351,10834.351,0.06300000101327896],[1742384280000,10839.657,10839.657,10834.351,10834.657,0.07199999690055847],[1742384340000,10839.555,10839.999,10834.351,10834.606,0.14399999380111694],[1742384400000,10839.759,10839.759,10834.249,10839.249,0.12600000202655792],[1742384460000,10834.249,10839.759,10834.249,10834.249,0.16200000047683716],[1742384520000,10839.999,10839.999,10834.249,10839.657,0.1979999989271164],[1742384580000,10834.657,10839.708,10829.249,10829.351,0.36000001430511475],[1742384640000,10834.3,10834.999,10829.3,10829.555,0.2160000056028366],[1742384700000,10834.402,10834.402,10824.249,10829.999,0.36000001430511475],[1742384760000,10824.999,10829.999,10824.351,10824.351,0.27000001072883606],[1742384820000,10829.351,10829.351,10819.504,10819.555,0.27000001072883606],[1742384880000,10824.453,10824.759,10819.249,10824.759,0.1979999989271164],[1742384940000,10819.606,10824.708,10819.249,10824.249,0.15299999713897705],[1742385000000,10819.606,10824.759,10819.504,10824.402,0.1080000028014183],[1742385060000,10819.555,10824.759,10819.249,10824.504,0.46799999475479126],[1742385120000,10819.759,10824.708,10819.249,10819.759,0.24300000071525574],[1742385180000,10824.402,10824.999,10809.504,10809.999,0.5220000147819519],[1742385240000,10814.657,10814.759,10809.402,10809.657,0.14399999380111694],[1742385300000,10814.249,10814.555,10809.3,10809.708,0.3330000042915344],[1742385360000,10814.402,10819.708,10804.351,10814.555,0.3959999978542328],[1742385420000,10819.453,10819.999,10814.249,10819.555,0.34200000762939453],[1742385480000,10814.657,10819.708,10814.3,10814.999,0.3779999911785126],[1742385540000,10819.351,10819.759,10814.249,10819.249,0.45899999141693115],[1742385600000,10814.3,10824.999,10814.3,10819.657,0.6209999918937683],[1742385660000,10824.351,10824.759,10819.249,10824.555,0.2879999876022339],[1742385720000,10819.249,10824.555,10814.249,10814.453,0.4410000145435333],[1742385780000,10819.657,10824.657,10819.249,10824.657,0.12600000202655792],[1742385840000,10819.999,10824.453,10819.249,10819.453,0.23399999737739563],[1742385900000,10824.606,10824.606,10819.351,10819.708,0.07199999690055847],[1742385960000,10824.504,10824.708,10819.249,10819.249,0.07199999690055847],[1742386020000,10814.3,10814.3,10814.3,10814.3,0.017999999225139618],[1742386080000,10819.708,10824.759,10819.402,10824.708,0.08100000023841858],[1742386200000,10819.3,10824.708,10819.3,10819.759,0.12600000202655792],[1742386260000,10824.402,10824.999,10819.3,10824.504,0.23399999737739563],[1742386320000,10819.999,10839.606,10819.759,10834.606,0.3059999942779541],[1742386380000,10829.249,10839.999,10819.3,10819.402,0.4860000014305115],[1742386440000,10824.402,10824.708,10819.351,10824.555,0.1979999989271164],[1742386500000,10819.999,10824.759,10819.3,10824.759,0.2160000056028366],[1742386560000,10819.555,10824.759,10819.3,10824.453,0.3240000009536743],[1742386620000,10819.657,10824.657,10819.555,10819.759,0.09000000357627869],[1742386680000,10824.999,10824.999,10814.3,10819.453,0.3059999942779541],[1742386740000,10814.606,10819.657,10814.402,10819.657,0.07199999690055847],[1742386800000,10814.402,10819.708,10809.351,10814.402,0.3149999976158142],[1742386860000,10809.351,10814.708,10809.351,10809.555,0.07199999690055847],[1742386920000,10809.999,10819.555,10809.3,10819.3,0.27000001072883606],[1742386980000,10814.999,10829.999,10814.249,10824.402,0.4860000014305115],[1742387040000,10829.351,10829.999,10824.249,10824.759,0.5759999752044678],[1742387100000,10829.708,10829.708,10824.249,10829.606,0.12600000202655792],[1742387160000,10824.657,10829.3,10824.351,10824.351,0.05400000140070915],[1742387220000,10829.999,10829.999,10819.3,10819.3,0.12600000202655792],[1742387280000,10824.504,10824.504,10819.402,10824.504,0.06300000101327896],[1742387400000,10819.504,10824.606,10819.504,10824.504,0.1080000028014183],[1742387460000,10819.351,10829.606,10819.351,10829.606,0.24300000071525574],[1742387520000,10824.402,10834.453,10824.402,10834.351,0.12600000202655792],[1742387580000,10829.606,10834.999,10829.402,10829.999,0.16200000047683716],[1742387640000,10834.708,10839.708,10829.402,10834.351,0.16200000047683716],[1742387700000,10839.402,10839.999,10834.249,10834.708,0.18000000715255737],[1742387760000,10839.402,10844.759,10834.708,10839.249,0.16200000047683716],[1742387820000,10844.453,10844.759,10839.3,10844.555,0.0989999994635582],[1742387880000,10844.606,10854.759,10844.555,10849.708,0.1080000028014183],[1742387940000,10854.249,10854.504,10844.606,10849.657,0.2160000056028366],[1742388000000,10844.999,10849.606,10844.453,10849.606,0.07199999690055847],[1742388060000,10839.708,10844.999,10839.249,10839.402,0.0989999994635582],[1742388120000,10844.249,10844.657,10834.453,10834.453,0.09000000357627869],[1742388180000,10839.759,10839.759,10829.249,10834.249,0.18000000715255737],[1742388240000,10829.999,10839.504,10829.402,10834.999,0.1080000028014183],[1742388300000,10839.402,10839.999,10834.249,10839.3,0.1979999989271164],[1742388360000,10834.759,10839.759,10834.759,10839.759,0.035999998450279236],[1742388420000,10834.999,10839.708,10834.249,10834.402,0.1979999989271164],[1742388480000,10839.3,10839.999,10829.606,10834.606,0.16200000047683716],[1742388540000,10829.555,10834.759,10829.249,10829.657,0.16200000047683716],[1742388600000,10834.708,10839.999,10829.351,10839.999,0.18000000715255737],[1742388660000,10839.3,10839.606,10834.249,10834.999,0.14399999380111694],[1742388720000,10839.351,10839.657,10834.351,10834.555,0.18000000715255737],[1742388780000,10839.402,10844.657,10839.402,10844.657,0.1080000028014183],[1742388840000,10839.999,10839.999,10839.999,10839.999,0.017999999225139618],[1742388900000,10844.759,10844.759,10839.249,10844.249,0.12600000202655792],[1742388960000,10839.999,10844.999,10839.249,10844.759,0.26100000739097595],[1742389020000,10839.249,10844.999,10839.249,10844.999,0.18000000715255737],[1742389080000,10839.249,10849.606,10839.249,10844.453,0.1889999955892563],[1742389140000,10849.999,10854.999,10844.453,10849.504,0.34200000762939453],[1742389200000,10854.606,10859.759,10849.402,10854.3,0.4230000078678131],[1742389260000,10859.606,10859.999,10854.249,10854.249,0.1080000028014183],[1742389320000,10859.657,10859.759,10854.402,10859.504,0.1979999989271164],[1742389380000,10854.504,10859.249,10844.249,10844.351,0.27000001072883606],[1742389440000,10849.249,10849.249,10839.402,10844.759,0.35100001096725464],[1742389500000,10839.708,10844.708,10839.555,10844.708,0.1080000028014183],[1742389620000,10839.3,10859.759,10839.3,10859.657,0.25200000405311584],[1742389680000,10854.708,10859.759,10854.351,10854.504,0.35100001096725464],[1742389740000,10859.657,10859.657,10849.3,10854.402,0.1080000028014183],[1742389800000,10849.504,10854.759,10849.402,10854.249,0.2879999876022339],[1742389860000,10849.606,10854.606,10849.249,10849.759,0.09000000357627869],[1742389920000,10839.3,10849.606,10839.3,10844.249,0.26100000739097595],[1742389980000,10839.3,10844.708,10839.3,10844.606,0.11699999868869781],[1742390040000,10839.249,10844.999,10839.249,10839.759,0.1979999989271164],[1742390100000,10844.249,10844.999,10839.351,10839.606,0.08100000023841858],[1742390160000,10844.453,10844.453,10834.351,10839.249,0.11699999868869781],[1742390220000,10834.999,10839.708,10834.3,10834.3,0.1979999989271164],[1742390280000,10839.555,10839.555,10829.351,10829.453,0.1979999989271164],[1742390340000,10834.708,10834.708,10829.249,10829.657,0.18000000715255737],[1742390400000,10839.249,10839.249,10839.249,10839.249,0.017999999225139618],[1742390460000,10839.402,10839.999,10834.402,10834.999,0.12600000202655792],[1742390520000,10839.351,10839.759,10834.3,10834.3,0.1080000028014183],[1742390580000,10839.249,10839.759,10834.249,10839.759,0.25200000405311584],[1742390640000,10834.351,10839.999,10834.249,10839.3,0.2160000056028366],[1742390700000,10834.606,10839.999,10834.504,10839.999,0.07199999690055847],[1742390760000,10834.708,10839.504,10834.3,10839.351,0.18000000715255737],[1742390820000,10834.453,10844.759,10834.249,10844.708,0.27900001406669617],[1742390880000,10839.3,10844.657,10834.351,10834.504,0.2879999876022339],[1742390940000,10839.453,10839.759,10829.249,10834.999,0.16200000047683716],[1742391000000,10834.657,10834.708,10824.351,10824.351,0.44999998807907104],[1742391060000,10829.249,10829.999,10819.708,10819.708,0.5669999718666077],[1742391120000,10824.606,10829.999,10819.708,10824.351,0.36000001430511475],[1742391180000,10829.555,10829.999,10819.3,10829.3,0.593999981880188],[1742391240000,10824.249,10829.759,10824.249,10824.249,0.27000001072883606],[1742391300000,10829.3,10829.3,10819.249,10829.249,0.2160000056028366],[1742391360000,10824.402,10829.999,10819.3,10824.606,0.4230000078678131],[1742391420000,10819.504,10824.555,10814.606,10819.504,0.23399999737739563],[1742391480000,10814.657,10819.999,10814.657,10819.999,0.035999998450279236],[1742391540000,10829.657,10829.657,10824.249,10824.504,0.2160000056028366],[1742391600000,10829.249,10829.657,10824.504,10829.555,0.12600000202655792],[1742391660000,10824.249,10829.606,10824.249,10824.453,0.09000000357627869],[1742391720000,10829.606,10834.453,10819.402,10824.402,0.34200000762939453],[1742391840000,10819.657,10829.504,10819.3,10829.504,0.36000001430511475],[1742391900000,10824.504,10834.759,10824.504,10834.402,0.3779999911785126],[1742391960000,10829.504,10839.657,10829.249,10834.708,0.4050000011920929],[1742392020000,10839.504,10839.999,10834.453,10834.999,0.2070000022649765],[1742392080000,10839.999,10839.999,10829.708,10829.708,0.3779999911785126],[1742392140000,10834.249,10834.708,10824.249,10824.402,0.6119999885559082],[1742392200000,10829.351,10829.402,10824.249,10829.3,0.16200000047683716],[1742392260000,10824.759,10824.759,10814.249,10819.402,0.5669999718666077],[1742392320000,10814.555,10819.708,10814.504,10819.3,0.4320000112056732],[1742392380000,10814.249,10819.759,10809.249,10819.504,0.5040000081062317],[1742392440000,10814.504,10819.759,10814.351,10819.453,0.3240000009536743],[1742392500000,10814.3,10819.759,10814.249,10819.249,0.3959999978542328],[1742392560000,10814.708,10839.657,10814.708,10829.351,0.5759999752044678],[1742392620000,10834.759,10834.759,10829.3,10829.402,0.24300000071525574],[1742392680000,10834.249,10834.999,10829.3,10829.759,0.23399999737739563],[1742392740000,10834.708,10834.999,10824.351,10824.999,0.2879999876022339],[1742392800000,10829.759,10834.999,10824.249,10834.402,0.5130000114440918],[1742392860000,10829.759,10854.759,10829.3,10849.351,0.9359999895095825],[1742392920000,10844.759,10854.999,10844.249,10849.759,0.5759999752044678],[1742392980000,10854.3,10854.708,10849.249,10849.999,0.47699999809265137],[1742393040000,10854.999,10854.999,10849.249,10849.3,0.3330000042915344],[1742393100000,10854.555,10854.999,10849.249,10854.351,0.1979999989271164],[1742393160000,10849.3,10874.759,10849.3,10874.759,0.3779999911785126],[1742393220000,10869.657,10874.708,10864.351,10874.351,0.35100001096725464],[1742393280000,10869.453,10874.999,10869.402,10874.402,0.09000000357627869],[1742393340000,10874.453,10874.999,10869.3,10874.606,0.0989999994635582],[1742393400000,10869.606,10874.657,10869.402,10874.657,0.14399999380111694],[1742393460000,10869.3,10879.708,10869.3,10874.453,0.2879999876022339],[1742393520000,10879.555,10879.657,10869.402,10869.453,0.5669999718666077],[1742393580000,10874.657,10874.759,10869.504,10874.759,0.09000000357627869],[1742393640000,10869.504,10874.759,10869.402,10869.402,0.05400000140070915],[1742393700000,10874.555,10874.708,10869.606,10874.708,0.12600000202655792],[1742393760000,10869.249,10874.759,10869.249,10869.249,0.14399999380111694],[1742393820000,10869.708,10874.759,10869.249,10869.999,0.27900001406669617],[1742393940000,10874.504,10879.606,10869.402,10874.453,0.1979999989271164],[1742394000000,10879.402,10879.759,10874.3,10874.504,0.2160000056028366],[1742394060000,10879.3,10904.999,10874.351,10899.249,0.6930000185966492],[1742394120000,10904.402,10904.402,10889.3,10889.3,0.23399999737739563],[1742394180000,10894.453,10894.999,10884.249,10889.402,0.36899998784065247],[1742394240000,10884.606,10894.759,10884.606,10894.249,0.15299999713897705],[1742394300000,10899.402,10899.504,10889.249,10889.606,0.1080000028014183],[1742394360000,10894.708,10894.708,10884.3,10889.351,0.18000000715255737],[1742394420000,10884.453,10889.504,10874.249,10879.351,0.5400000214576721],[1742394480000,10874.453,10879.999,10874.249,10874.3,0.3959999978542328],[1742394540000,10879.708,10879.759,10874.249,10874.351,0.2879999876022339],[1742394600000,10879.555,10879.999,10869.351,10874.555,0.5400000214576721],[1742394660000,10869.555,10874.504,10859.249,10859.249,0.4320000112056732],[1742394720000,10864.249,10864.759,10859.249,10859.759,0.6119999885559082],[1742394780000,10864.999,10864.999,10859.3,10864.402,0.27000001072883606],[1742394840000,10859.606,10869.999,10859.606,10864.999,0.296999990940094],[1742394900000,10869.999,10869.999,10859.708,10864.3,0.2879999876022339],[1742394960000,10859.606,10864.657,10859.249,10864.504,0.296999990940094],[1742395020000,10859.606,10884.999,10859.3,10879.402,0.3240000009536743],[1742395080000,10884.504,10884.504,10869.249,10869.606,0.3779999911785126],[1742395140000,10874.453,10884.708,10869.249,10879.249,0.3059999942779541],[1742395200000,10889.606,10894.708,10889.606,10894.504,0.05400000140070915],[1742395260000,10889.249,10894.708,10889.249,10889.504,0.23399999737739563],[1742395320000,10894.351,10894.759,10884.402,10894.3,0.2160000056028366],[1742395380000,10889.999,10894.999,10889.708,10894.3,0.11699999868869781],[1742395620000,10899.3,10909.999,10894.3,10899.249,0.5220000147819519],[1742395680000,10899.708,10899.999,10894.351,10899.999,0.3869999945163727],[1742395740000,10894.999,10899.759,10894.453,10894.999,0.1979999989271164],[1742395800000,10899.606,10899.657,10894.249,10894.3,0.36000001430511475],[1742395860000,10899.555,10909.3,10894.249,10904.999,0.47699999809265137],[1742395920000,10909.759,10909.999,10899.504,10899.504,0.34200000762939453],[1742395980000,10904.453,10909.402,10899.3,10904.453,0.4320000112056732],[1742396040000,10904.708,10904.999,10899.3,10904.3,0.26100000739097595],[1742396100000,10904.402,10904.657,10894.504,10894.504,0.17100000381469727],[1742396160000,10899.606,10899.999,10894.3,10894.708,0.26100000739097595],[1742396220000,10894.402,10899.999,10894.3,10894.657,0.06300000101327896],[1742396280000,10894.453,10899.999,10894.453,10899.999,0.035999998450279236],[1742396340000,10894.402,10899.708,10884.504,10894.708,0.4410000145435333],[1742396400000,10889.708,10894.708,10889.249,10889.504,0.2879999876022339],[1742396460000,10889.3,10894.999,10889.249,10889.657,0.16200000047683716],[1742396520000,10894.504,10894.657,10889.351,10894.249,0.12600000202655792],[1742396580000,10889.249,10899.504,10889.249,10894.453,0.14399999380111694],[1742396640000,10899.3,10904.999,10894.555,10899.249,0.26100000739097595],[1742396700000,10904.999,10904.999,10899.249,10899.3,0.3959999978542328],[1742396760000,10904.3,10909.999,10899.504,10904.453,0.1979999989271164],[1742396820000,10909.504,10914.759,10904.249,10909.657,0.5040000081062317],[1742396880000,10914.708,10914.759,10909.453,10914.759,0.12600000202655792],[1742396940000,10909.402,10919.999,10909.402,10914.606,0.3240000009536743],[1742397000000,10919.351,10924.759,10914.249,10919.759,0.3959999978542328],[1742397060000,10924.708,10924.708,10899.402,10899.657,0.5040000081062317],[1742397120000,10904.453,10914.759,10899.249,10914.555,0.593999981880188],[1742397180000,10909.453,10909.999,10904.3,10909.657,0.35100001096725464],[1742397240000,10904.453,10909.759,10904.249,10904.708,0.44999998807907104],[1742397300000,10914.249,10914.759,10904.453,10904.657,0.3779999911785126],[1742397360000,10909.504,10909.555,10904.249,10909.453,0.16200000047683716],[1742397420000,10904.555,10909.759,10899.249,10904.555,0.36000001430511475],[1742397480000,10899.3,10904.759,10889.249,10889.708,0.296999990940094],[1742397540000,10894.606,10894.606,10884.249,10884.351,0.3149999976158142],[1742397600000,10889.402,10889.999,10884.249,10884.504,0.6480000019073486],[1742397660000,10889.402,10894.657,10884.249,10889.504,0.3779999911785126],[1742397720000,10894.402,10904.453,10889.249,10899.453,0.35100001096725464],[1742397780000,10894.504,10899.759,10894.249,10899.453,0.2879999876022339],[1742397840000,10894.606,10899.999,10894.555,10894.657,0.23399999737739563],[1742397900000,10899.657,10904.759,10894.3,10904.351,0.3959999978542328],[1742397960000,10899.504,10904.708,10899.402,10904.3,0.1080000028014183],[1742398020000,10899.657,10904.759,10894.351,10899.249,0.4320000112056732],[1742398080000,10894.3,10899.657,10894.3,10894.555,0.12600000202655792],[1742398140000,10899.351,10899.999,10894.3,10894.708,0.16200000047683716],[1742398200000,10899.453,10899.999,10889.3,10894.351,0.34200000762939453],[1742398260000,10889.504,10894.708,10889.3,10894.504,0.36000001430511475],[1742398320000,10889.249,10894.759,10889.249,10889.351,0.1979999989271164],[1742398380000,10894.708,10894.708,10889.453,10894.453,0.12600000202655792],[1742398440000,10889.555,10894.555,10884.351,10889.999,0.16200000047683716],[1742398500000,10889.999,10889.999,10879.606,10884.657,0.2160000056028366],[1742398560000,10879.759,10884.759,10879.3,10884.759,0.26100000739097595],[1742398620000,10879.402,10889.759,10879.351,10889.657,0.3959999978542328],[1742398680000,10884.708,10894.999,10884.453,10894.351,0.4410000145435333],[1742398740000,10889.402,10894.999,10889.402,10894.999,0.26100000739097595],[1742398800000,10889.657,10894.708,10884.249,10884.249,0.36899998784065247],[1742398860000,10889.504,10889.708,10879.504,10879.504,0.27900001406669617],[1742398920000,10884.708,10884.999,10879.249,10884.504,0.3059999942779541],[1742398980000,10879.3,10884.999,10874.3,10874.3,0.4860000014305115],[1742399040000,10879.999,10879.999,10874.3,10879.351,0.3149999976158142],[1742399100000,10874.555,10879.708,10874.3,10879.657,0.2160000056028366],[1742399160000,10874.504,10884.657,10874.453,10884.657,0.27900001406669617],[1742399220000,10879.3,10889.3,10879.3,10884.555,0.23399999737739563],[1742399280000,10879.402,10889.999,10879.249,10889.999,0.4230000078678131],[1742399340000,10884.606,10889.999,10884.249,10889.999,0.36000001430511475],[1742399400000,10884.453,10889.999,10884.3,10884.657,0.36000001430511475],[1742399460000,10889.708,10914.708,10884.402,10909.504,0.4320000112056732],[1742399520000,10904.999,10914.999,10904.249,10909.453,0.36000001430511475],[1742399580000,10914.657,10919.453,10909.249,10914.3,0.3059999942779541],[1742399640000,10919.708,10919.708,10914.249,10919.249,0.2160000056028366],[1742399700000,10914.657,10919.759,10909.351,10909.708,0.2879999876022339],[1742399760000,10904.402,10914.606,10904.402,10914.606,0.11699999868869781],[1742399820000,10909.657,10914.555,10909.249,10909.3,0.27000001072883606],[1742399880000,10914.453,10919.759,10909.249,10919.351,0.4860000014305115],[1742399940000,10914.657,10919.999,10909.453,10914.555,0.27900001406669617],[1742400000000,10909.759,10914.453,10899.453,10899.504,0.3149999976158142],[1742400060000,10904.999,10909.657,10899.3,10909.657,0.2160000056028366],[1742400120000,10904.657,10909.999,10904.249,10909.657,0.07199999690055847],[1742400180000,10904.504,10909.708,10904.249,10904.402,0.3059999942779541],[1742400240000,10909.606,10909.999,10904.249,10909.999,0.27000001072883606],[1742400300000,10904.402,10909.999,10899.453,10904.657,0.4320000112056732],[1742400360000,10909.657,10909.657,10899.555,10899.555,0.12600000202655792],[1742400420000,10904.606,10909.708,10899.3,10904.606,0.3959999978542328],[1742400480000,10909.657,10909.657,10899.249,10904.708,0.27000001072883606],[1742400540000,10899.657,10904.759,10899.504,10904.759,0.22499999403953552],[1742400600000,10899.759,10904.453,10889.3,10889.3,0.34200000762939453],[1742400660000,10894.555,10894.708,10889.453,10894.708,0.05400000140070915],[1742400720000,10899.555,10904.759,10899.249,10899.249,0.13500000536441803],[1742400780000,10904.999,10904.999,10894.3,10899.504,0.4230000078678131],[1742400840000,10894.249,10899.759,10894.249,10899.402,0.35100001096725464],[1742400900000,10894.555,10894.759,10884.249,10884.759,0.5220000147819519],[1742400960000,10889.453,10899.402,10889.249,10899.402,0.3959999978542328],[1742401020000,10894.402,10904.555,10894.402,10904.504,0.25200000405311584],[1742401080000,10899.708,10904.606,10894.3,10904.351,0.1979999989271164],[1742401140000,10899.453,10904.708,10899.351,10904.402,0.36000001430511475],[1742401200000,10899.453,10904.999,10899.351,10899.708,0.2070000022649765],[1742401260000,10904.999,10909.999,10899.351,10904.504,0.4950000047683716],[1742401320000,10909.657,10914.759,10904.453,10914.351,0.5040000081062317],[1742401380000,10909.504,10914.759,10904.3,10904.453,0.4950000047683716],[1742401440000,10909.453,10909.759,10899.453,10904.504,0.3869999945163727],[1742401500000,10909.3,10914.657,10904.3,10904.504,0.4230000078678131],[1742401560000,10909.249,10909.759,10904.249,10904.249,0.5759999752044678],[1742401620000,10909.249,10909.999,10904.249,10904.402,0.3240000009536743],[1742401680000,10909.555,10909.759,10899.351,10904.402,0.27000001072883606],[1742401740000,10909.351,10914.999,10904.249,10914.999,0.5400000214576721]]