[[1742371200000,7375.837,7375.837,7375.837,7375.837,0.017999999225139618],[1742371380000,7369.806,7369.806,7363.837,7365.744,0.05400000140070915],[1742371440000,7349.744,7351.806,7343.775,7345.775,0.15299999713897705],[1742371500000,7343.837,7349.806,7341.682,7347.999,0.1889999955892563],[1742371560000,7347.999,7355.899,7347.899,7353.806,0.16200000047683716],[1742371620000,7355.744,7355.806,7353.775,7353.837,0.08100000023841858],[1742371680000,7353.744,7355.999,7345.999,7347.806,0.4230000078678131],[1742371740000,7349.682,7355.999,7347.899,7353.999,0.1979999989271164],[1742371800000,7355.868,7355.899,7349.868,7349.868,0.18000000715255737],[1742371860000,7351.682,7351.999,7349.713,7349.899,0.26100000739097595],[1742371920000,7351.713,7351.868,7345.868,7345.868,0.3330000042915344],[1742371980000,7347.899,7349.868,7345.775,7349.806,0.24300000071525574],[1742372100000,7343.806,7345.837,7341.713,7341.868,0.12600000202655792],[1742372160000,7343.999,7345.868,7341.806,7345.868,0.3149999976158142],[1742372220000,7343.682,7345.899,7343.682,7345.713,0.1080000028014183],[1742372280000,7351.775,7353.868,7351.775,7353.868,0.035999998450279236],[1742372340000,7351.682,7355.999,7351.682,7355.899,0.16200000047683716],[1742372460000,7357.837,7361.999,7357.775,7359.899,0.26100000739097595],[1742372520000,7361.682,7365.837,7359.682,7361.806,0.4230000078678131],[1742372580000,7361.868,7363.837,7359.682,7361.713,0.3149999976158142],[1742372640000,7359.775,7361.868,7359.713,7359.837,0.1979999989271164],[1742372700000,7361.713,7361.868,7359.806,7361.837,0.0989999994635582],[1742372760000,7359.713,7373.837,7359.713,7371.775,0.18000000715255737],[1742372820000,7371.999,7373.713,7363.713,7365.837,0.4320000112056732],[1742372880000,7373.999,7373.999,7371.744,7371.744,0.035999998450279236],[1742372940000,7371.868,7373.899,7369.744,7371.899,0.2070000022649765],[1742373000000,7373.682,7375.999,7371.868,7375.682,0.3240000009536743],[1742373060000,7373.837,7377.899,7367.713,7369.837,0.593999981880188],[1742373120000,7369.868,7375.775,7369.713,7375.713,0.27000001072883606],[1742373180000,7373.837,7375.899,7373.744,7375.775,0.34200000762939453],[1742373240000,7373.744,7387.999,7373.744,7385.775,0.4320000112056732],[1742373300000,7387.682,7389.868,7383.713,7389.806,0.4410000145435333],[1742373360000,7387.868,7389.806,7387.713,7389.744,0.07199999690055847],[1742373420000,7387.899,7389.999,7385.713,7387.899,0.4320000112056732],[1742373480000,7385.744,7387.999,7381.775,7381.775,0.16200000047683716],[1742373540000,7383.999,7385.744,7379.713,7381.806,0.22499999403953552],[1742373600000,7383.899,7383.999,7381.713,7383.999,0.1889999955892563],[1742373660000,7381.899,7383.868,7373.713,7375.868,0.26100000739097595],[1742373720000,7377.837,7377.868,7373.682,7373.806,0.24300000071525574],[1742373780000,7375.713,7375.837,7365.682,7365.775,0.13500000536441803],[1742373840000,7367.868,7369.868,7365.837,7367.713,0.1979999989271164],[1742373900000,7369.837,7369.837,7365.713,7367.806,0.34200000762939453],[1742373960000,7365.744,7373.999,7365.744,7371.744,0.4410000145435333],[1742374020000,7373.775,7373.837,7365.775,7367.837,0.14399999380111694],[1742374080000,7367.775,7371.999,7367.775,7371.868,0.16200000047683716],[1742374140000,7369.837,7371.999,7365.837,7369.744,0.25200000405311584],[1742374200000,7367.999,7369.837,7365.775,7365.775,0.12600000202655792],[1742374260000,7367.775,7367.775,7365.806,7367.744,0.09000000357627869],[1742374320000,7365.806,7365.806,7353.744,7357.837,0.36899998784065247],[1742374380000,7355.868,7357.868,7355.744,7355.744,0.0989999994635582],[1742374440000,7357.682,7363.999,7355.744,7363.713,0.7649999856948853],[1742374500000,7361.868,7367.837,7361.682,7361.899,0.5040000081062317],[1742374560000,7363.899,7363.999,7361.682,7363.999,0.5490000247955322],[1742374620000,7361.713,7363.837,7359.713,7359.713,0.23399999737739563],[1742374680000,7361.837,7361.999,7357.775,7357.837,0.296999990940094],[1742374740000,7359.682,7359.837,7357.806,7357.899,0.07199999690055847],[1742374800000,7355.899,7355.899,7347.868,7353.775,0.47699999809265137],[1742374860000,7351.999,7353.999,7343.682,7345.837,0.5400000214576721],[1742374920000,7345.775,7351.775,7343.744,7349.868,0.4230000078678131],[1742374980000,7345.868,7349.999,7345.868,7347.837,0.16200000047683716],[1742375040000,7349.682,7349.775,7347.713,7349.775,0.09000000357627869],[1742375100000,7347.999,7355.744,7347.682,7355.744,0.3240000009536743],[1742375160000,7353.806,7357.999,7351.682,7353.806,0.5220000147819519],[1742375220000,7357.682,7357.868,7351.682,7357.868,0.414000004529953],[1742375280000,7355.744,7357.899,7355.682,7357.713,0.23399999737739563],[1742375340000,7355.868,7367.682,7355.868,7363.713,0.414000004529953],[1742375400000,7365.744,7365.744,7363.682,7363.682,0.07199999690055847],[1742375460000,7365.806,7365.806,7359.899,7361.868,0.18000000715255737],[1742375520000,7361.713,7369.868,7359.744,7367.744,0.3959999978542328],[1742375580000,7369.744,7369.744,7363.682,7365.837,0.18000000715255737],[1742375640000,7365.868,7365.868,7365.868,7365.868,0.035999998450279236],[1742375760000,7375.837,7375.837,7363.744,7365.837,0.18000000715255737],[1742375820000,7365.682,7369.999,7365.682,7369.744,0.22499999403953552],[1742375880000,7367.899,7371.744,7367.682,7367.713,0.6119999885559082],[1742375940000,7369.837,7369.899,7367.806,7367.837,0.13500000536441803],[1742376000000,7369.806,7381.775,7367.713,7373.999,0.34200000762939453],[1742376060000,7369.999,7371.999,7369.744,7369.899,0.1979999989271164],[1742376120000,7369.806,7373.744,7369.806,7371.806,0.12600000202655792],[1742376180000,7373.806,7373.999,7371.682,7371.868,0.16200000047683716],[1742376240000,7373.713,7373.713,7369.713,7371.837,0.36000001430511475],[1742376300000,7369.775,7373.806,7369.775,7371.837,0.12600000202655792],[1742376360000,7373.999,7375.868,7373.744,7373.899,0.17100000381469727],[1742376420000,7375.999,7375.999,7373.744,7375.806,0.06300000101327896],[1742376480000,7373.806,7377.837,7373.775,7375.837,0.23399999737739563],[1742376540000,7377.868,7381.999,7375.744,7381.999,0.25200000405311584],[1742376600000,7381.837,7381.899,7379.868,7379.899,0.13500000536441803],[1742376660000,7381.899,7383.999,7379.744,7379.837,0.14399999380111694],[1742376720000,7381.899,7385.999,7379.713,7383.868,0.25200000405311584],[1742376780000,7381.713,7385.899,7381.713,7383.837,0.16200000047683716],[1742376840000,7381.713,7387.999,7381.713,7381.899,0.35100001096725464],[1742376900000,7383.806,7383.806,7383.806,7383.806,0.017999999225139618],[1742376960000,7383.899,7383.899,7377.682,7379.806,0.18000000715255737],[1742377020000,7375.775,7377.775,7375.744,7375.744,0.14399999380111694],[1742377080000,7375.868,7381.837,7375.868,7379.806,0.12600000202655792],[1742377140000,7383.806,7383.837,7381.999,7383.837,0.05400000140070915],[1742377200000,7381.806,7385.837,7379.682,7381.899,0.5490000247955322],[1742377260000,7381.806,7383.899,7379.682,7381.682,0.7289999723434448],[1742377320000,7381.868,7383.837,7379.837,7381.775,0.14399999380111694],[1742377380000,7383.868,7383.868,7381.775,7381.899,0.07199999690055847],[1742377440000,7383.999,7387.744,7381.868,7385.899,0.4320000112056732],[1742377500000,7383.806,7385.999,7381.713,7381.806,0.5580000281333923],[1742377560000,7381.713,7385.999,7381.682,7381.682,0.296999990940094],[1742377620000,7383.806,7383.999,7381.775,7381.837,0.15299999713897705],[1742377680000,7383.837,7385.713,7381.744,7383.999,0.14399999380111694],[1742377740000,7385.837,7385.868,7383.682,7383.682,0.09000000357627869],[1742377800000,7383.837,7383.999,7381.806,7383.999,0.17100000381469727],[1742377860000,7381.868,7383.999,7381.682,7383.744,0.1889999955892563],[1742377920000,7381.806,7385.999,7381.682,7385.999,0.23399999737739563],[1742377980000,7385.999,7385.999,7379.837,7379.837,0.5580000281333923],[1742378040000,7381.899,7381.899,7379.899,7381.682,0.09000000357627869],[1742378100000,7379.999,7383.899,7379.999,7383.868,0.11699999868869781],[1742378160000,7381.682,7383.899,7373.837,7373.868,0.1979999989271164],[1742378220000,7375.837,7375.837,7367.713,7367.837,0.3059999942779541],[1742378280000,7369.868,7373.744,7367.868,7371.999,0.14399999380111694],[1742378340000,7373.999,7375.999,7371.837,7375.713,0.14399999380111694],[1742378400000,7373.899,7373.899,7373.837,7373.837,0.05400000140070915],[1742378460000,7377.868,7379.999,7375.837,7377.999,0.16200000047683716],[1742378520000,7379.868,7383.899,7379.806,7381.999,0.1080000028014183],[1742378580000,7381.806,7385.837,7381.806,7385.837,0.09000000357627869],[1742378640000,7385.868,7387.775,7385.744,7387.744,0.09000000357627869],[1742378700000,7385.682,7391.713,7383.744,7387.682,0.27000001072883606],[1742378760000,7389.868,7389.868,7383.713,7387.744,0.5220000147819519],[1742378820000,7385.806,7387.999,7385.744,7387.837,0.44999998807907104],[1742378880000,7387.999,7387.999,7385.713,7387.713,0.296999990940094],[1742378940000,7385.868,7387.899,7383.806,7383.806,0.2070000022649765],[1742379000000,7385.775,7387.899,7383.713,7385.806,0.34200000762939453],[1742379060000,7387.899,7387.899,7385.806,7385.806,0.12600000202655792],[1742379120000,7383.744,7387.744,7381.868,7385.868,0.5400000214576721],[1742379180000,7387.806,7387.999,7383.775,7385.713,0.4950000047683716],[1742379240000,7387.899,7389.999,7385.713,7387.868,0.3959999978542328],[1742379300000,7385.999,7389.899,7385.868,7387.899,0.3869999945163727],[1742379360000,7389.868,7389.899,7379.775,7379.837,0.3959999978542328],[1742379420000,7381.868,7381.868,7373.837,7377.682,0.5400000214576721],[1742379480000,7379.868,7379.868,7371.713,7371.713,0.12600000202655792],[1742379540000,7373.806,7373.806,7367.837,7367.837,0.23399999737739563],[1742379600000,7369.837,7369.999,7367.713,7369.999,0.1080000028014183],[1742379660000,7367.899,7367.899,7367.899,7367.899,0.017999999225139618],[1742379720000,7369.999,7369.999,7365.713,7369.806,0.22499999403953552],[1742379780000,7367.837,7375.999,7365.806,7375.868,0.3240000009536743],[1742379840000,7373.868,7375.682,7367.999,7373.837,0.27000001072883606],[1742379900000,7375.681,7375.999,7369.806,7369.806,0.26100000739097595],[1742379960000,7371.775,7377.868,7369.744,7371.999,0.4860000014305115],[1742380020000,7373.999,7377.999,7371.713,7377.999,0.23399999737739563],[1742380080000,7375.837,7377.806,7375.775,7375.775,0.09000000357627869],[1742380140000,7377.744,7377.999,7375.775,7377.899,0.16200000047683716],[1742380200000,7375.999,7377.999,7363.682,7363.682,0.34200000762939453],[1742380260000,7365.999,7367.899,7363.744,7367.713,0.1080000028014183],[1742380320000,7369.713,7369.713,7361.713,7361.837,0.414000004529953],[1742380380000,7363.837,7363.899,7357.713,7359.868,0.3240000009536743],[1742380440000,7357.999,7357.999,7351.713,7357.868,0.593999981880188],[1742380500000,7355.744,7359.999,7353.899,7357.868,0.593999981880188],[1742380560000,7355.868,7357.899,7353.775,7355.775,0.3059999942779541],[1742380620000,7353.868,7355.999,7353.775,7353.999,0.16200000047683716],[1742380680000,7355.868,7355.868,7351.713,7351.713,0.16200000047683716],[1742380740000,7353.837,7355.999,7347.713,7349.713,0.4950000047683716],[1742380800000,7351.868,7359.999,7349.744,7359.999,0.3240000009536743],[1742380860000,7357.775,7363.899,7357.744,7359.744,0.44999998807907104],[1742380920000,7357.806,7361.899,7357.806,7361.899,0.2070000022649765],[1742380980000,7359.837,7361.899,7357.744,7361.744,0.26100000739097595],[1742381040000,7359.806,7365.999,7359.713,7359.713,0.36000001430511475],[1742381100000,7361.713,7363.999,7359.837,7361.999,0.14399999380111694],[1742381160000,7361.806,7361.999,7357.682,7357.682,0.24300000071525574],[1742381220000,7359.999,7363.868,7357.744,7361.682,0.27000001072883606],[1742381280000,7363.713,7363.999,7361.713,7361.775,0.36000001430511475],[1742381340000,7363.806,7365.837,7357.806,7361.806,0.2879999876022339],[1742381400000,7363.999,7363.999,7361.999,7363.775,0.0989999994635582],[1742381460000,7361.744,7367.837,7361.744,7363.837,0.13500000536441803],[1742381520000,7367.775,7367.899,7363.744,7365.999,0.296999990940094],[1742381580000,7363.775,7367.999,7363.713,7363.713,0.414000004529953],[1742381640000,7365.713,7367.713,7363.682,7365.682,0.27000001072883606],[1742381700000,7363.868,7363.899,7361.682,7363.775,0.3059999942779541],[1742381760000,7361.775,7363.837,7361.713,7361.837,0.23399999737739563],[1742381820000,7363.713,7363.713,7357.868,7359.868,0.25200000405311584],[1742381880000,7361.837,7363.899,7359.868,7361.775,0.25200000405311584],[1742381940000,7363.744,7365.999,7361.744,7363.806,0.16200000047683716],[1742382000000,7361.999,7365.999,7361.999,7365.999,0.05400000140070915],[1742382060000,7363.744,7367.837,7357.713,7363.682,0.5759999752044678],[1742382120000,7361.837,7363.775,7361.837,7363.775,0.05400000140070915],[1742382180000,7361.868,7363.837,7361.868,7363.837,0.035999998450279236],[1742382240000,7365.682,7365.837,7353.744,7353.868,0.3149999976158142],[1742382300000,7355.999,7355.999,7347.868,7351.999,0.5130000114440918],[1742382360000,7349.868,7353.999,7349.775,7351.999,0.4050000011920929],[1742382420000,7351.999,7355.999,7349.999,7353.806,0.3779999911785126],[1742382480000,7351.837,7353.999,7347.682,7347.682,0.3240000009536743],[1742382540000,7349.713,7349.899,7341.806,7343.806,0.46799999475479126],[1742382600000,7341.744,7345.868,7341.744,7345.837,0.36000001430511475],[1742382660000,7343.775,7347.899,7341.713,7347.775,0.35100001096725464],[1742382720000,7345.682,7347.999,7345.682,7347.837,0.1080000028014183],[1742382780000,7345.713,7355.999,7345.713,7355.999,0.46799999475479126],[1742382840000,7353.999,7359.775,7353.682,7353.868,0.23399999737739563],[1742382900000,7355.713,7357.837,7353.744,7355.713,0.2160000056028366],[1742382960000,7353.806,7357.868,7353.806,7353.868,0.3779999911785126],[1742383020000,7355.682,7357.744,7351.744,7353.744,0.34200000762939453],[1742383080000,7351.999,7355.899,7351.744,7353.899,0.22499999403953552],[1742383140000,7355.682,7361.999,7355.682,7359.999,0.4230000078678131],[1742383200000,7357.775,7361.999,7357.775,7359.744,0.23399999737739563],[1742383260000,7359.775,7359.775,7349.682,7351.837,0.22499999403953552],[1742383320000,7349.899,7353.999,7349.713,7353.868,0.3240000009536743],[1742383380000,7351.775,7351.775,7349.806,7351.682,0.1080000028014183],[1742383440000,7349.837,7351.868,7347.775,7347.775,0.14399999380111694],[1742383500000,7349.999,7351.868,7347.775,7347.806,0.3240000009536743],[1742383560000,7349.682,7349.837,7345.682,7347.806,0.25200000405311584],[1742383620000,7345.837,7347.999,7345.837,7347.899,0.1080000028014183],[1742383680000,7345.744,7347.999,7345.744,7347.999,0.15299999713897705],[1742383740000,7345.868,7347.899,7343.744,7345.999,0.3330000042915344],[1742383800000,7343.837,7345.899,7343.806,7345.868,0.07199999690055847],[1742383860000,7343.744,7347.899,7343.682,7345.868,0.2879999876022339],[1742383920000,7347.837,7347.899,7345.682,7345.682,0.25200000405311584],[1742383980000,7347.775,7347.868,7345.713,7347.775,0.16200000047683716],[1742384040000,7345.744,7345.999,7343.744,7343.899,0.27000001072883606],[1742384100000,7345.999,7345.999,7341.806,7341.806,0.3240000009536743],[1742384160000,7343.713,7347.899,7341.806,7345.775,0.46799999475479126],[1742384220000,7347.899,7349.837,7345.682,7347.868,0.15299999713897705],[1742384280000,7345.868,7349.999,7343.775,7345.682,0.4050000011920929],[1742384340000,7343.837,7347.868,7343.837,7347.806,0.5400000214576721],[1742384400000,7345.999,7349.744,7345.775,7347.713,0.22499999403953552],[1742384460000,7349.682,7349.868,7347.713,7347.999,0.18000000715255737],[1742384520000,7349.837,7353.713,7347.682,7353.713,0.14399999380111694],[1742384580000,7351.806,7353.744,7351.713,7353.744,0.1080000028014183],[1742384640000,7351.713,7353.868,7351.713,7353.868,0.035999998450279236],[1742384700000,7351.744,7353.775,7349.682,7351.744,0.5130000114440918],[1742384760000,7349.744,7349.744,7349.744,7349.744,0.017999999225139618],[1742384820000,7351.682,7351.899,7345.682,7345.806,0.1979999989271164],[1742384880000,7347.682,7351.837,7347.682,7349.744,0.1080000028014183],[1742384940000,7351.744,7351.744,7347.744,7347.744,0.09000000357627869],[1742385000000,7349.744,7351.868,7347.682,7351.868,0.13500000536441803],[1742385060000,7349.682,7349.999,7347.806,7349.999,0.16200000047683716],[1742385120000,7347.806,7349.899,7347.806,7349.899,0.07199999690055847],[1742385180000,7347.682,7349.868,7343.775,7345.837,0.296999990940094],[1742385240000,7343.837,7345.999,7343.713,7345.682,0.18000000715255737],[1742385300000,7343.775,7345.999,7343.682,7345.899,0.2160000056028366],[1742385360000,7345.744,7345.744,7335.899,7335.899,0.7110000252723694],[1742385420000,7337.806,7345.999,7335.999,7343.899,0.46799999475479126],[1742385480000,7345.744,7345.999,7343.682,7345.744,0.47699999809265137],[1742385540000,7343.899,7347.868,7343.682,7343.713,0.414000004529953],[1742385600000,7345.899,7347.999,7343.682,7345.775,0.36000001430511475],[1742385660000,7347.775,7347.775,7343.682,7343.868,0.27000001072883606],[1742385720000,7345.775,7345.899,7339.713,7341.868,0.3869999945163727],[1742385780000,7341.775,7343.837,7341.682,7341.744,0.2160000056028366],[1742385840000,7343.775,7343.775,7339.682,7343.713,0.16200000047683716],[1742385900000,7341.713,7343.837,7341.713,7343.744,0.1080000028014183],[1742385960000,7341.837,7347.999,7341.837,7345.775,0.27000001072883606],[1742386020000,7347.868,7347.868,7343.744,7343.806,0.12600000202655792],[1742386080000,7345.775,7347.899,7343.744,7345.775,0.414000004529953],[1742386140000,7343.999,7345.899,7343.744,7345.899,0.09000000357627869],[1742386200000,7347.837,7351.899,7345.713,7345.999,0.15299999713897705],[1742386260000,7347.775,7349.899,7345.682,7347.899,0.23399999737739563],[1742386320000,7349.744,7349.999,7345.713,7347.744,0.3869999945163727],[1742386380000,7349.682,7349.999,7347.744,7347.744,0.11699999868869781],[1742386440000,7349.999,7349.999,7347.713,7347.713,0.1889999955892563],[1742386500000,7349.806,7355.999,7347.713,7355.775,0.4410000145435333],[1742386560000,7355.775,7355.999,7353.713,7355.744,0.22499999403953552],[1742386620000,7353.806,7355.899,7353.713,7353.868,0.26100000739097595],[1742386680000,7355.868,7355.868,7353.744,7353.744,0.05400000140070915],[1742386740000,7355.999,7355.999,7351.806,7353.899,0.08100000023841858],[1742386800000,7351.713,7353.713,7351.713,7353.713,0.07199999690055847],[1742386860000,7351.899,7351.999,7349.775,7351.899,0.16200000047683716],[1742386920000,7349.999,7351.999,7349.713,7349.868,0.23399999737739563],[1742386980000,7351.713,7351.999,7349.682,7351.999,0.23399999737739563],[1742387040000,7349.999,7351.899,7343.775,7347.868,0.27000001072883606],[1742387100000,7345.837,7347.868,7343.713,7345.868,0.2160000056028366],[1742387160000,7343.713,7347.999,7343.713,7347.899,0.3869999945163727],[1742387220000,7345.806,7347.837,7345.775,7345.775,0.16200000047683716],[1742387280000,7347.837,7347.999,7345.713,7347.837,0.16200000047683716],[1742387340000,7345.899,7347.999,7345.682,7345.806,0.18000000715255737],[1742387400000,7347.837,7349.899,7345.682,7347.868,0.4320000112056732],[1742387460000,7345.868,7347.899,7345.713,7345.744,0.3779999911785126],[1742387520000,7347.775,7347.999,7345.713,7345.806,0.14399999380111694],[1742387580000,7347.744,7347.806,7343.775,7345.713,0.25200000405311584],[1742387640000,7347.868,7347.868,7345.806,7347.744,0.09000000357627869],[1742387700000,7345.837,7349.713,7345.744,7347.868,0.2160000056028366],[1742387760000,7349.713,7355.999,7347.899,7351.806,0.5040000081062317],[1742387820000,7349.806,7351.999,7347.744,7349.682,0.3240000009536743],[1742387880000,7347.806,7349.999,7345.775,7345.999,0.414000004529953],[1742387940000,7347.744,7347.837,7341.682,7345.713,0.3059999942779541],[1742388000000,7343.806,7347.837,7343.713,7345.744,0.2879999876022339],[1742388060000,7345.837,7349.899,7343.744,7347.837,0.2879999876022339],[1742388120000,7345.837,7349.999,7345.837,7349.899,0.22499999403953552],[1742388180000,7347.899,7349.868,7345.899,7347.713,0.3959999978542328],[1742388240000,7349.682,7357.868,7347.775,7355.775,0.47699999809265137],[1742388300000,7353.837,7353.999,7351.713,7353.744,0.25200000405311584],[1742388360000,7351.806,7355.837,7351.775,7355.775,0.3959999978542328],[1742388420000,7353.682,7357.868,7353.682,7355.868,0.5400000214576721],[1742388480000,7353.806,7359.837,7353.775,7357.899,0.6389999985694885],[1742388540000,7355.868,7371.999,7355.868,7367.899,0.6840000152587891],[1742388600000,7365.999,7371.868,7365.837,7371.806,0.3959999978542328],[1742388660000,7369.713,7373.999,7369.682,7373.999,0.5130000114440918],[1742388720000,7371.899,7373.899,7369.682,7369.713,0.3330000042915344],[1742388780000,7371.682,7371.837,7369.744,7371.837,0.16200000047683716],[1742388840000,7369.713,7371.744,7367.682,7369.744,0.23399999737739563],[1742388900000,7367.837,7369.999,7365.744,7367.868,0.23399999737739563],[1742388960000,7367.775,7367.999,7363.682,7365.775,0.26100000739097595],[1742389020000,7363.868,7365.868,7361.806,7363.868,0.23399999737739563],[1742389080000,7365.713,7367.999,7363.682,7367.999,0.3059999942779541],[1742389140000,7365.744,7367.999,7363.744,7363.744,0.26100000739097595],[1742389200000,7363.899,7367.806,7361.682,7365.806,0.5849999785423279],[1742389260000,7363.682,7367.837,7363.682,7367.713,0.22499999403953552],[1742389320000,7365.713,7373.999,7365.713,7373.682,0.3959999978542328],[1742389380000,7371.713,7373.999,7369.899,7371.682,0.3959999978542328],[1742389440000,7369.837,7373.999,7369.682,7369.806,0.4230000078678131],[1742389500000,7371.744,7371.999,7369.682,7369.682,0.1080000028014183],[1742389560000,7371.837,7371.999,7369.806,7369.806,0.15299999713897705],[1742389620000,7371.868,7371.868,7365.744,7367.744,0.2879999876022339],[1742389680000,7365.899,7367.899,7363.806,7363.806,0.1889999955892563],[1742389740000,7365.899,7367.713,7363.713,7365.682,0.27000001072883606],[1742389800000,7363.682,7377.999,7363.682,7375.868,0.16200000047683716],[1742389860000,7373.775,7375.713,7369.868,7373.868,0.296999990940094],[1742389920000,7371.837,7375.999,7369.713,7373.868,0.296999990940094],[1742389980000,7375.682,7375.682,7369.713,7373.682,0.4860000014305115],[1742390040000,7371.713,7375.899,7369.713,7373.682,0.3959999978542328],[1742390100000,7375.899,7375.899,7371.682,7371.682,0.1889999955892563],[1742390160000,7373.837,7375.837,7365.713,7365.713,0.44999998807907104],[1742390220000,7367.868,7375.999,7365.744,7375.999,0.36000001430511475],[1742390280000,7373.682,7379.806,7373.682,7379.713,0.3059999942779541],[1742390340000,7377.682,7379.713,7373.775,7375.744,0.36000001430511475],[1742390400000,7373.744,7385.899,7373.744,7381.713,0.414000004529953],[1742390460000,7383.682,7383.837,7381.682,7383.682,0.16200000047683716],[1742390520000,7381.899,7383.999,7377.744,7379.744,0.36899998784065247],[1742390580000,7377.837,7379.999,7375.682,7377.682,0.24300000071525574],[1742390640000,7379.806,7387.999,7377.806,7387.999,0.4320000112056732],[1742390700000,7385.713,7399.899,7385.713,7397.999,0.6930000185966492],[1742390760000,7397.775,7413.998,7395.775,7409.837,0.7379999756813049],[1742390820000,7407.744,7411.682,7407.744,7407.837,0.3149999976158142],[1742390880000,7407.775,7407.999,7395.713,7397.713,0.7200000286102295],[1742390940000,7399.899,7433.806,7395.744,7419.713,1.1160000562667847],[1742391000000,7415.682,7417.806,7399.713,7403.713,0.890999972820282],[1742391060000,7401.806,7411.899,7399.868,7405.868,0.7110000252723694],[1742391120000,7407.899,7407.899,7399.682,7405.837,0.6029999852180481],[1742391180000,7403.899,7413.868,7399.837,7409.837,0.44999998807907104],[1742391240000,7411.744,7431.806,7405.744,7423.713,1.1519999504089355],[1742391300000,7423.999,7433.806,7421.775,7427.899,0.7289999723434448],[1742391360000,7429.868,7443.999,7429.713,7439.899,0.9089999794960022],[1742391420000,7441.682,7447.999,7439.744,7447.744,1.0440000295639038],[1742391480000,7445.682,7451.868,7441.713,7449.806,1.0169999599456787],[1742391540000,7447.999,7455.899,7447.713,7453.837,0.972000002861023],[1742391600000,7453.713,7459.806,7449.682,7455.868,0.8550000190734863],[1742391660000,7453.999,7461.837,7447.744,7459.868,0.8460000157356262],[1742391720000,7457.868,7461.899,7447.744,7447.999,0.7110000252723694],[1742391780000,7449.744,7455.806,7447.682,7449.744,0.7200000286102295],[1742391840000,7451.837,7451.999,7437.682,7443.999,0.9900000095367432],[1742391900000,7445.837,7457.775,7443.682,7457.775,0.9449999928474426],[1742391960000,7455.775,7459.999,7451.899,7453.868,1.0889999866485596],[1742392020000,7455.899,7481.899,7455.899,7481.899,0.9539999961853027],[1742392080000,7479.899,7491.899,7477.868,7485.713,0.8190000057220459],[1742392140000,7485.868,7489.899,7483.682,7487.868,0.7739999890327454],[1742392200000,7489.744,7493.868,7473.837,7473.999,0.7739999890327454],[1742392260000,7475.868,7481.806,7469.713,7475.999,1.1699999570846558],[1742392320000,7477.744,7487.682,7475.744,7481.744,0.5580000281333923],[1742392380000,7481.806,7483.999,7479.744,7481.999,0.5669999718666077],[1742392440000,7479.806,7499.999,7479.806,7499.868,1.034999966621399],[1742392500000,7499.775,7499.775,7493.713,7495.744,0.593999981880188],[1742392560000,7493.744,7493.899,7491.713,7493.837,0.2070000022649765],[1742392620000,7491.806,7493.899,7491.682,7491.682,0.35100001096725464],[1742392680000,7493.713,7493.837,7485.744,7485.806,0.6209999918937683],[1742392740000,7487.837,7489.682,7479.775,7481.682,0.5669999718666077],[1742392800000,7479.999,7483.899,7471.837,7473.868,0.6209999918937683],[1742392860000,7471.806,7481.999,7471.744,7475.837,0.8820000290870667],[1742392920000,7477.837,7477.999,7471.806,7471.837,0.5490000247955322],[1742392980000,7473.682,7475.999,7471.713,7473.744,0.3959999978542328],[1742393040000,7473.999,7473.999,7471.837,7473.999,0.05400000140070915],[1742393100000,7471.868,7475.868,7469.775,7475.868,0.675000011920929],[1742393160000,7473.775,7475.868,7471.713,7473.868,0.4410000145435333],[1742393220000,7471.775,7499.837,7471.744,7497.713,0.9179999828338623],[1742393280000,7499.999,7499.999,7491.713,7495.682,0.7559999823570251],[1742393340000,7493.999,7509.999,7493.806,7507.999,0.9089999794960022],[1742393400000,7509.682,7511.899,7501.682,7503.682,0.5849999785423279],[1742393460000,7503.744,7503.999,7501.682,7503.999,0.14399999380111694],[1742393520000,7503.806,7507.999,7497.744,7499.775,0.5849999785423279],[1742393580000,7499.868,7499.899,7493.682,7497.868,0.5040000081062317],[1742393640000,7499.806,7499.806,7491.682,7493.837,0.5759999752044678],[1742393700000,7491.899,7495.837,7491.682,7493.744,0.7200000286102295],[1742393760000,7495.682,7497.868,7493.744,7497.744,0.45899999141693115],[1742393820000,7495.868,7499.899,7495.682,7497.806,0.5220000147819519],[1742393880000,7501.744,7507.837,7501.682,7501.837,0.5849999785423279],[1742393940000,7503.837,7507.999,7501.744,7503.744,0.5490000247955322],[1742394000000,7505.806,7505.806,7499.682,7499.682,0.6480000019073486],[1742394060000,7501.999,7501.999,7489.682,7495.837,0.6570000052452087],[1742394120000,7497.899,7503.999,7497.744,7501.744,0.6840000152587891],[1742394180000,7503.775,7509.837,7499.999,7505.806,0.8999999761581421],[1742394240000,7507.868,7507.868,7503.744,7505.837,0.593999981880188],[1742394300000,7503.682,7505.837,7495.837,7497.868,0.6389999985694885],[1742394360000,7499.899,7501.744,7497.682,7497.744,0.1979999989271164],[1742394420000,7499.744,7499.806,7489.713,7491.806,1.0889999866485596],[1742394480000,7489.682,7491.899,7483.682,7489.899,0.8550000190734863],[1742394540000,7487.775,7489.899,7483.744,7485.682,0.414000004529953],[1742394600000,7483.868,7491.999,7483.682,7483.682,0.414000004529953],[1742394660000,7485.899,7495.899,7485.899,7491.999,0.7829999923706055],[1742394720000,7489.744,7495.744,7489.682,7491.682,0.7020000219345093],[1742394780000,7491.837,7493.999,7485.744,7485.899,0.4230000078678131],[1742394840000,7487.775,7487.999,7477.682,7479.837,0.6029999852180481],[1742394900000,7477.775,7481.806,7477.682,7479.999,0.5400000214576721],[1742394960000,7477.775,7479.868,7477.682,7479.806,0.1889999955892563],[1742395020000,7477.899,7483.999,7477.682,7483.999,0.5669999718666077],[1742395080000,7481.806,7485.837,7479.682,7481.744,0.5490000247955322],[1742395140000,7483.899,7489.806,7481.682,7489.775,0.24300000071525574],[1742395200000,7487.868,7491.999,7487.682,7489.806,0.3869999945163727],[1742395260000,7487.899,7491.868,7487.682,7489.868,0.6660000085830688],[1742395320000,7487.775,7493.837,7481.682,7483.744,0.6119999885559082],[1742395380000,7481.806,7487.868,7481.682,7481.682,0.5580000281333923],[1742395440000,7483.999,7483.999,7477.713,7479.806,0.3959999978542328],[1742395500000,7477.744,7483.868,7477.744,7477.999,0.5759999752044678],[1742395560000,7479.806,7479.868,7475.682,7479.775,0.7739999890327454],[1742395620000,7477.682,7487.775,7477.682,7487.775,0.6389999985694885],[1742395680000,7485.868,7489.899,7483.806,7489.837,0.9089999794960022],[1742395740000,7487.682,7495.744,7487.682,7489.775,0.414000004529953],[1742395800000,7491.837,7491.899,7483.775,7487.775,0.7379999756813049],[1742395860000,7485.837,7493.806,7483.713,7493.806,0.7110000252723694],[1742395920000,7491.744,7493.999,7483.682,7483.713,1.2960000038146973],[1742395980000,7485.806,7487.999,7483.713,7487.999,0.4410000145435333],[1742396040000,7485.744,7487.899,7483.682,7487.682,0.5669999718666077],[1742396100000,7485.899,7485.999,7477.868,7479.713,0.593999981880188],[1742396160000,7477.744,7483.868,7477.682,7479.682,0.36899998784065247],[1742396220000,7481.744,7487.999,7479.775,7487.868,0.6299999952316284],[1742396280000,7485.682,7495.899,7485.682,7493.713,0.45899999141693115],[1742396340000,7495.744,7503.837,7493.713,7499.999,0.828000009059906],[1742396400000,7497.775,7507.868,7493.744,7507.744,0.8730000257492065],[1742396460000,7505.682,7507.999,7503.744,7505.806,0.5669999718666077],[1742396520000,7507.868,7523.999,7505.682,7519.775,0.7649999856948853],[1742396580000,7519.744,7521.999,7515.713,7515.713,0.4950000047683716],[1742396640000,7517.775,7525.899,7515.682,7525.806,0.5580000281333923],[1742396700000,7525.837,7525.868,7519.682,7519.868,0.6570000052452087],[1742396760000,7521.682,7527.899,7519.682,7527.713,0.7110000252723694],[1742396820000,7525.837,7539.999,7525.682,7539.775,0.7200000286102295],[1742396880000,7537.837,7543.837,7537.682,7541.899,0.7829999923706055],[1742396940000,7539.999,7549.899,7539.999,7547.806,0.7020000219345093],[1742397000000,7549.868,7549.868,7541.682,7541.999,0.5130000114440918],[1742397060000,7543.806,7545.899,7541.682,7545.868,0.7200000286102295],[1742397120000,7543.806,7545.868,7535.775,7537.999,0.5040000081062317],[1742397180000,7539.999,7541.999,7537.744,7541.999,0.3869999945163727],[1742397240000,7539.999,7543.999,7539.682,7539.837,0.6119999885559082],[1742397300000,7541.806,7541.806,7533.806,7535.713,0.27900001406669617],[1742397360000,7533.999,7535.999,7527.682,7527.744,0.5580000281333923],[1742397420000,7529.868,7529.868,7521.713,7521.775,0.7379999756813049],[1742397480000,7523.899,7523.899,7513.682,7519.868,0.890999972820282],[1742397540000,7517.999,7521.899,7517.682,7519.868,0.593999981880188],[1742397600000,7517.713,7521.837,7517.682,7519.775,0.4950000047683716],[1742397660000,7521.713,7531.999,7521.682,7529.775,0.746999979019165],[1742397720000,7531.868,7531.868,7523.682,7525.868,0.8820000290870667],[1742397780000,7523.837,7529.999,7523.837,7527.682,0.5490000247955322],[1742397840000,7525.837,7525.999,7519.682,7519.682,0.3869999945163727],[1742397900000,7521.713,7527.775,7519.682,7525.713,0.5580000281333923],[1742397960000,7527.837,7535.999,7525.713,7531.806,0.6119999885559082],[1742398020000,7533.999,7533.999,7529.999,7529.999,0.13500000536441803],[1742398080000,7531.682,7531.999,7527.682,7529.775,0.3869999945163727],[1742398140000,7527.744,7533.999,7519.713,7521.775,0.8009999990463257],[1742398200000,7519.806,7521.999,7513.868,7513.868,0.16200000047683716],[1742398260000,7515.868,7517.868,7507.744,7513.744,0.6840000152587891],[1742398320000,7519.868,7519.999,7517.713,7517.868,0.2160000056028366],[1742398380000,7519.837,7529.899,7517.775,7529.868,0.7919999957084656],[1742398440000,7529.999,7533.999,7527.775,7531.682,0.6840000152587891],[1742398500000,7533.999,7535.806,7527.775,7527.775,0.6840000152587891],[1742398560000,7529.868,7531.868,7527.682,7527.682,0.5669999718666077],[1742398620000,7529.713,7529.999,7525.744,7527.837,0.34200000762939453],[1742398680000,7529.806,7543.837,7527.899,7539.682,0.8009999990463257],[1742398740000,7541.744,7541.999,7525.713,7529.744,0.7739999890327454],[1742398800000,7527.806,7531.899,7525.775,7527.744,0.46799999475479126],[1742398860000,7527.899,7527.899,7521.899,7525.999,0.4860000014305115],[1742398920000,7523.806,7533.899,7523.806,7529.999,0.6840000152587891],[1742398980000,7529.682,7529.999,7527.713,7529.806,0.1979999989271164],[1742399040000,7527.682,7531.837,7523.775,7523.999,0.414000004529953],[1742399100000,7525.775,7525.999,7521.682,7523.775,0.6570000052452087],[1742399160000,7521.999,7527.899,7519.999,7519.999,0.7110000252723694],[1742399220000,7521.899,7527.999,7519.713,7527.744,0.5130000114440918],[1742399280000,7525.806,7527.837,7525.775,7525.775,0.09000000357627869],[1742399340000,7527.999,7531.999,7525.744,7531.999,0.46799999475479126],[1742399400000,7529.868,7539.837,7529.713,7539.837,0.6029999852180481],[1742399460000,7541.744,7545.775,7539.682,7543.837,0.5849999785423279],[1742399520000,7543.999,7551.806,7541.744,7549.806,0.4320000112056732],[1742399580000,7551.899,7555.999,7549.682,7555.713,0.45899999141693115],[1742399640000,7553.682,7557.999,7553.682,7553.806,0.5040000081062317],[1742399700000,7555.744,7555.868,7545.713,7547.999,0.34200000762939453],[1742399760000,7545.744,7551.775,7541.744,7543.744,0.4950000047683716],[1742399820000,7541.713,7545.868,7537.682,7545.682,0.9539999961853027],[1742399880000,7543.682,7547.899,7539.837,7545.806,0.7020000219345093],[1742399940000,7547.744,7549.999,7541.806,7547.682,0.7379999756813049],[1742400000000,7545.713,7551.682,7545.713,7547.744,0.3869999945163727],[1742400060000,7549.713,7549.899,7547.713,7547.837,0.2879999876022339],[1742400120000,7549.682,7549.999,7545.999,7545.999,0.35100001096725464],[1742400180000,7547.744,7547.999,7543.806,7545.868,0.3059999942779541],[1742400240000,7543.806,7547.837,7543.682,7545.775,0.25200000405311584],[1742400300000,7545.999,7547.837,7543.682,7545.806,0.45899999141693115],[1742400360000,7547.899,7547.999,7541.682,7543.682,0.3959999978542328],[1742400420000,7541.868,7555.744,7541.868,7553.806,0.6209999918937683],[1742400480000,7555.806,7567.868,7553.744,7563.868,0.828000009059906],[1742400540000,7565.999,7565.999,7551.682,7551.775,0.7289999723434448],[1742400600000,7549.999,7555.899,7549.713,7553.713,0.6299999952316284],[1742400660000,7551.744,7553.999,7549.837,7549.999,0.5400000214576721],[1742400720000,7549.837,7549.899,7545.868,7545.999,0.45899999141693115],[1742400780000,7547.744,7547.775,7541.682,7541.899,0.531000018119812],[1742400840000,7543.775,7543.868,7539.775,7541.868,0.4230000078678131],[1742400900000,7539.744,7539.999,7537.682,7539.868,0.2879999876022339],[1742400960000,7539.868,7541.713,7535.837,7541.682,0.36899998784065247],[1742401020000,7539.806,7545.806,7539.806,7541.713,0.36000001430511475],[1742401080000,7543.775,7551.999,7541.899,7551.999,0.4320000112056732],[1742401140000,7549.682,7553.999,7547.775,7553.806,0.6119999885559082],[1742401200000,7551.837,7553.999,7547.744,7551.899,0.36000001430511475],[1742401260000,7553.744,7557.837,7551.713,7555.868,0.4320000112056732],[1742401320000,7557.682,7557.899,7551.682,7555.713,0.4860000014305115],[1742401380000,7555.999,7555.999,7549.837,7553.837,0.3059999942779541],[1742401440000,7551.868,7555.713,7545.682,7547.868,0.8190000057220459],[1742401500000,7549.837,7553.899,7547.682,7551.682,0.6389999985694885],[1742401560000,7549.775,7551.899,7545.682,7547.775,0.5849999785423279],[1742401620000,7549.744,7551.899,7547.744,7547.775,0.3059999942779541],[1742401680000,7549.712,7555.806,7547.713,7551.899,0.414000004529953],[1742401740000,7553.899,7565.999,7553.899,7565.999,0.9089999794960022]]