[[1742371200000,8515.614,8533.614,8513.491,8533.614,0.531000018119812],[1742371260000,8533.999,8547.819,8531.819,8541.573,0.414000004529953],[1742371320000,8543.45,8559.696,8539.778,8559.573,0.6029999852180481],[1742371380000,8557.737,8565.819,8555.696,8557.573,0.890999972820282],[1742371440000,8555.696,8561.999,8549.614,8559.696,0.7919999957084656],[1742371500000,8561.45,8561.778,8549.491,8551.778,0.4230000078678131],[1742371560000,8549.778,8559.999,8549.491,8557.532,0.9449999928474426],[1742371620000,8559.696,8559.778,8539.45,8547.999,0.46799999475479126],[1742371680000,8543.778,8543.778,8527.532,8529.614,0.6840000152587891],[1742371740000,8525.819,8535.819,8523.491,8535.819,0.4050000011920929],[1742371800000,8533.45,8535.696,8517.573,8519.696,0.6840000152587891],[1742371860000,8517.778,8521.819,8511.45,8511.573,0.8730000257492065],[1742371920000,8513.614,8519.999,8509.778,8511.45,0.746999979019165],[1742371980000,8509.614,8513.778,8505.614,8513.778,0.23399999737739563],[1742372040000,8511.819,8513.819,8511.45,8511.532,0.3149999976158142],[1742372100000,8513.491,8519.819,8513.45,8513.778,0.7649999856948853],[1742372160000,8513.655,8523.696,8511.45,8517.696,0.7829999923706055],[1742372220000,8519.737,8529.778,8515.614,8527.614,0.6930000185966492],[1742372280000,8527.45,8527.819,8515.655,8517.655,0.8730000257492065],[1742372340000,8519.45,8519.819,8517.45,8517.45,0.3240000009536743],[1742372400000,8519.737,8523.819,8519.45,8521.999,0.3059999942779541],[1742372460000,8519.573,8521.736,8519.532,8519.655,0.1080000028014183],[1742372520000,8521.573,8535.737,8519.819,8533.737,0.3330000042915344],[1742372580000,8535.737,8535.737,8531.45,8533.655,0.35100001096725464],[1742372640000,8535.999,8535.999,8531.491,8531.573,0.15299999713897705],[1742372700000,8529.491,8535.45,8527.532,8527.532,0.6209999918937683],[1742372760000,8529.532,8529.532,8517.45,8521.655,0.8100000023841858],[1742372820000,8519.532,8521.819,8517.45,8517.655,0.3779999911785126],[1742372880000,8519.819,8523.696,8517.614,8519.532,0.3869999945163727],[1742372940000,8521.778,8523.778,8519.45,8519.45,0.4230000078678131],[1742373000000,8521.573,8535.614,8519.45,8529.532,0.972000002861023],[1742373060000,8527.655,8533.573,8527.491,8533.573,0.7739999890327454],[1742373120000,8531.778,8533.819,8527.491,8529.573,0.6930000185966492],[1742373180000,8531.696,8535.573,8527.491,8529.778,1.0260000228881836],[1742373240000,8531.491,8537.737,8529.696,8537.45,0.44999998807907104],[1742373300000,8535.737,8541.819,8533.491,8535.532,0.7110000252723694],[1742373360000,8533.573,8537.819,8533.45,8533.614,0.8370000123977661],[1742373420000,8535.45,8535.999,8531.45,8531.696,0.5130000114440918],[1742373480000,8533.573,8535.655,8531.491,8533.614,0.47699999809265137],[1742373540000,8531.614,8533.999,8529.491,8529.737,0.414000004529953],[1742373600000,8531.655,8533.999,8525.45,8525.737,0.6209999918937683],[1742373660000,8527.655,8529.491,8523.491,8527.573,0.5130000114440918],[1742373720000,8529.655,8531.999,8527.45,8527.45,0.4950000047683716],[1742373780000,8529.737,8531.999,8527.45,8531.532,0.36000001430511475],[1742373840000,8529.778,8529.819,8527.491,8527.614,0.23399999737739563],[1742373900000,8529.614,8529.614,8523.573,8525.737,0.3959999978542328],[1742373960000,8523.655,8527.999,8523.655,8527.573,0.2879999876022339],[1742374020000,8527.999,8529.999,8525.491,8525.819,0.414000004529953],[1742374080000,8527.819,8527.999,8525.491,8525.491,0.16200000047683716],[1742374140000,8527.737,8527.819,8525.655,8525.737,0.1080000028014183],[1742374200000,8527.778,8531.737,8525.491,8527.696,0.3240000009536743],[1742374260000,8525.532,8527.999,8525.45,8527.696,0.5130000114440918],[1742374320000,8525.819,8527.999,8525.45,8525.532,0.3149999976158142],[1742374380000,8527.737,8533.778,8513.491,8515.737,0.5400000214576721],[1742374440000,8515.696,8523.614,8513.45,8523.614,0.972000002861023],[1742374500000,8521.778,8523.778,8519.45,8521.696,0.34200000762939453],[1742374560000,8519.999,8527.696,8519.778,8525.573,0.44999998807907104],[1742374620000,8527.614,8527.999,8525.45,8525.655,0.3240000009536743],[1742374680000,8527.573,8531.999,8525.45,8529.614,0.5220000147819519],[1742374740000,8527.999,8533.819,8527.696,8529.491,0.27000001072883606],[1742374800000,8527.655,8531.999,8525.45,8527.491,0.6480000019073486],[1742374860000,8525.819,8527.778,8517.778,8519.999,0.4860000014305115],[1742374920000,8517.999,8523.999,8517.614,8523.999,0.6930000185966492],[1742374980000,8521.819,8529.737,8521.45,8523.573,0.6660000085830688],[1742375040000,8523.778,8523.819,8517.655,8521.696,0.3779999911785126],[1742375100000,8521.999,8525.819,8517.45,8523.696,0.8100000023841858],[1742375160000,8525.819,8525.819,8521.491,8521.532,0.27000001072883606],[1742375220000,8523.819,8529.696,8521.45,8527.696,0.5040000081062317],[1742375280000,8529.532,8533.999,8527.491,8531.532,0.3959999978542328],[1742375340000,8533.45,8537.655,8531.696,8535.45,0.8100000023841858],[1742375400000,8535.573,8537.999,8533.532,8537.573,0.5130000114440918],[1742375460000,8535.614,8537.696,8533.778,8533.819,0.22499999403953552],[1742375520000,8535.45,8535.45,8527.573,8527.999,0.7200000286102295],[1742375580000,8529.737,8531.819,8527.491,8527.614,0.8550000190734863],[1742375640000,8529.614,8529.999,8527.45,8527.532,0.5040000081062317],[1742375700000,8529.696,8529.819,8527.491,8527.655,0.4320000112056732],[1742375760000,8529.696,8529.819,8527.573,8527.819,0.25200000405311584],[1742375820000,8529.532,8535.999,8527.573,8533.491,0.3779999911785126],[1742375880000,8535.999,8535.999,8525.45,8525.45,0.5040000081062317],[1742375940000,8527.573,8529.737,8525.491,8527.573,0.36899998784065247],[1742376000000,8529.573,8529.696,8527.491,8529.614,0.14399999380111694],[1742376060000,8529.778,8529.778,8525.532,8529.655,0.4050000011920929],[1742376120000,8527.573,8529.696,8525.45,8525.999,0.3779999911785126],[1742376180000,8527.655,8527.999,8525.45,8527.737,0.17100000381469727],[1742376240000,8527.999,8529.999,8527.532,8527.532,0.14399999380111694],[1742376300000,8529.737,8535.778,8527.45,8533.819,0.5130000114440918],[1742376360000,8535.45,8537.45,8533.532,8533.737,0.27000001072883606],[1742376420000,8535.819,8537.999,8533.532,8535.45,0.5759999752044678],[1742376480000,8537.778,8537.819,8535.45,8535.819,0.296999990940094],[1742376540000,8537.491,8541.999,8535.491,8541.999,0.36000001430511475],[1742376600000,8539.532,8541.999,8539.45,8541.45,0.3059999942779541],[1742376660000,8539.491,8541.819,8539.45,8539.737,0.3869999945163727],[1742376720000,8541.819,8549.999,8541.819,8547.819,0.5130000114440918],[1742376780000,8549.532,8551.655,8547.491,8547.614,0.3779999911785126],[1742376840000,8549.999,8549.999,8547.532,8549.737,0.414000004529953],[1742376900000,8547.491,8549.819,8545.491,8545.491,0.3959999978542328],[1742376960000,8547.737,8547.737,8543.614,8545.655,0.15299999713897705],[1742377020000,8543.614,8545.532,8541.491,8541.655,0.3149999976158142],[1742377080000,8543.737,8547.819,8541.45,8545.696,0.23399999737739563],[1742377140000,8547.532,8547.999,8545.573,8547.999,0.17100000381469727],[1742377200000,8545.999,8549.999,8545.491,8547.491,0.5040000081062317],[1742377260000,8549.614,8553.999,8549.45,8549.573,0.3330000042915344],[1742377320000,8551.45,8555.999,8549.999,8553.532,0.4320000112056732],[1742377380000,8555.737,8559.532,8553.532,8559.532,0.3240000009536743],[1742377440000,8557.819,8561.999,8557.491,8561.614,0.3869999945163727],[1742377500000,8559.45,8563.999,8559.45,8561.999,0.16200000047683716],[1742377560000,8563.819,8571.655,8563.491,8567.999,0.5580000281333923],[1742377620000,8569.45,8571.655,8553.737,8553.737,0.6389999985694885],[1742377680000,8555.45,8555.999,8551.491,8555.491,0.4050000011920929],[1742377740000,8553.819,8555.737,8551.778,8551.778,0.22499999403953552],[1742377800000,8553.614,8553.655,8547.45,8547.45,0.3779999911785126],[1742377860000,8549.655,8551.655,8545.45,8549.819,0.36899998784065247],[1742377920000,8551.696,8551.819,8549.491,8551.819,0.22499999403953552],[1742377980000,8549.491,8551.999,8547.45,8547.999,0.46799999475479126],[1742378040000,8549.655,8549.655,8543.45,8543.45,0.2160000056028366],[1742378100000,8545.696,8545.696,8541.532,8543.778,0.3959999978542328],[1742378160000,8541.696,8549.999,8541.45,8549.778,0.5220000147819519],[1742378220000,8547.45,8549.778,8547.45,8549.45,0.27000001072883606],[1742378280000,8547.737,8549.999,8547.45,8549.999,0.2160000056028366],[1742378340000,8547.819,8549.999,8547.45,8549.819,0.2160000056028366],[1742378400000,8547.778,8549.614,8547.778,8549.573,0.07199999690055847],[1742378460000,8547.491,8553.999,8547.491,8553.573,0.3869999945163727],[1742378520000,8551.696,8557.999,8551.696,8553.819,0.3240000009536743],[1742378580000,8555.999,8555.999,8553.45,8555.45,0.3149999976158142],[1742378640000,8553.532,8559.614,8553.491,8557.778,0.296999990940094],[1742378700000,8559.491,8559.999,8557.45,8557.696,0.44999998807907104],[1742378760000,8559.999,8559.999,8557.491,8559.737,0.4230000078678131],[1742378820000,8557.491,8565.778,8557.45,8563.614,0.6570000052452087],[1742378880000,8565.45,8567.696,8557.45,8557.614,0.5220000147819519],[1742378940000,8559.532,8559.696,8557.45,8559.573,0.23399999737739563],[1742379000000,8557.573,8559.614,8555.491,8557.819,0.15299999713897705],[1742379060000,8555.737,8557.778,8551.45,8551.45,0.35100001096725464],[1742379120000,8553.655,8553.999,8547.655,8549.696,0.531000018119812],[1742379180000,8547.655,8549.819,8545.532,8547.737,0.46799999475479126],[1742379240000,8549.45,8551.999,8547.778,8549.532,0.26100000739097595],[1742379300000,8551.655,8553.999,8547.45,8551.45,0.5580000281333923],[1742379360000,8553.819,8553.819,8547.45,8547.778,0.8730000257492065],[1742379420000,8549.737,8551.778,8547.45,8551.778,0.6119999885559082],[1742379480000,8549.999,8551.573,8547.491,8549.573,0.44999998807907104],[1742379540000,8547.696,8549.999,8547.45,8549.532,0.26100000739097595],[1742379600000,8547.532,8549.999,8547.45,8547.45,0.1979999989271164],[1742379660000,8549.737,8553.778,8547.491,8549.696,0.5040000081062317],[1742379720000,8551.778,8551.999,8549.45,8551.491,0.26100000739097595],[1742379780000,8549.532,8551.999,8549.491,8551.696,0.3240000009536743],[1742379840000,8549.45,8553.778,8549.45,8553.778,0.3240000009536743],[1742379900000,8555.819,8557.655,8545.491,8547.45,0.6480000019073486],[1742379960000,8551.999,8551.999,8545.45,8545.696,0.46799999475479126],[1742380020000,8547.573,8547.778,8545.45,8547.532,0.2879999876022339],[1742380080000,8547.778,8549.778,8545.614,8549.737,0.36899998784065247],[1742380140000,8547.737,8551.819,8547.45,8549.614,0.34200000762939453],[1742380200000,8551.45,8551.819,8545.45,8545.45,0.746999979019165],[1742380260000,8547.45,8547.778,8545.491,8547.614,0.27000001072883606],[1742380320000,8545.45,8547.819,8543.614,8545.655,0.414000004529953],[1742380380000,8543.532,8545.491,8541.491,8543.696,0.35100001096725464],[1742380440000,8541.696,8547.819,8541.45,8547.737,0.4410000145435333],[1742380500000,8545.696,8547.999,8545.491,8547.491,0.24300000071525574],[1742380560000,8545.696,8553.778,8545.655,8553.614,0.25200000405311584],[1742380620000,8551.696,8553.655,8549.45,8551.655,0.45899999141693115],[1742380680000,8549.614,8551.532,8549.614,8551.532,0.07199999690055847],[1742380740000,8549.614,8551.999,8549.45,8551.737,0.414000004529953],[1742380800000,8549.999,8551.737,8549.999,8551.737,0.035999998450279236],[1742380860000,8549.999,8551.999,8549.696,8549.696,0.05400000140070915],[1742380920000,8551.45,8551.45,8547.696,8549.532,0.07199999690055847],[1742380980000,8547.491,8549.655,8547.491,8549.45,0.07199999690055847],[1742381040000,8547.614,8551.778,8547.614,8549.778,0.1979999989271164],[1742381100000,8551.999,8553.819,8549.532,8551.778,0.4230000078678131],[1742381160000,8553.573,8553.778,8551.45,8553.532,0.27000001072883606],[1742381220000,8551.573,8555.778,8551.532,8553.696,0.1889999955892563],[1742381280000,8555.696,8555.778,8551.999,8555.778,0.16200000047683716],[1742381340000,8553.819,8553.819,8549.491,8549.696,0.7110000252723694],[1742381400000,8551.999,8551.999,8549.532,8549.655,0.1080000028014183],[1742381460000,8551.655,8553.737,8549.491,8549.999,0.36000001430511475],[1742381520000,8551.614,8551.696,8549.491,8551.573,0.2070000022649765],[1742381580000,8549.532,8551.737,8549.491,8549.614,0.0989999994635582],[1742381640000,8551.45,8551.819,8549.532,8551.737,0.27900001406669617],[1742381700000,8549.737,8551.999,8549.491,8551.999,0.1889999955892563],[1742381760000,8549.778,8551.819,8549.45,8549.819,0.1979999989271164],[1742381820000,8551.573,8551.696,8545.655,8549.737,0.27900001406669617],[1742381880000,8551.532,8551.999,8549.491,8551.491,0.25200000405311584],[1742381940000,8549.614,8551.999,8547.573,8549.778,0.3959999978542328],[1742382000000,8547.45,8549.999,8543.45,8543.45,0.46799999475479126],[1742382060000,8545.655,8545.778,8543.45,8543.45,0.14399999380111694],[1742382120000,8545.778,8545.778,8541.614,8543.532,0.27900001406669617],[1742382180000,8541.819,8551.819,8541.573,8551.573,0.36000001430511475],[1742382240000,8549.45,8551.737,8549.45,8549.737,0.25200000405311584],[1742382300000,8551.573,8551.819,8549.45,8551.491,0.414000004529953],[1742382360000,8549.778,8551.999,8549.45,8549.45,0.3059999942779541],[1742382420000,8551.999,8551.999,8549.614,8549.614,0.14399999380111694],[1742382480000,8551.778,8551.819,8549.655,8549.696,0.1889999955892563],[1742382540000,8551.532,8551.696,8549.45,8549.45,0.07199999690055847],[1742382600000,8551.655,8555.819,8549.532,8555.696,0.27000001072883606],[1742382660000,8553.573,8555.819,8553.45,8553.573,0.3869999945163727],[1742382720000,8555.655,8555.655,8553.532,8553.655,0.1979999989271164],[1742382780000,8555.532,8555.696,8553.532,8553.778,0.13500000536441803],[1742382840000,8555.778,8555.999,8553.573,8555.999,0.1080000028014183],[1742382900000,8555.696,8559.999,8553.778,8559.532,0.26100000739097595],[1742382960000,8557.819,8559.819,8555.45,8559.737,0.6840000152587891],[1742383020000,8557.696,8559.999,8557.45,8559.737,0.25200000405311584],[1742383080000,8557.614,8565.655,8557.45,8563.696,0.2879999876022339],[1742383140000,8565.573,8565.999,8563.45,8563.614,0.3240000009536743],[1742383200000,8565.819,8567.573,8563.45,8567.45,0.18000000715255737],[1742383260000,8567.819,8567.819,8565.532,8565.819,0.0989999994635582],[1742383320000,8567.999,8567.999,8565.45,8565.45,0.07199999690055847],[1742383380000,8567.45,8567.45,8557.532,8557.532,0.6119999885559082],[1742383440000,8559.491,8559.737,8553.45,8559.737,0.7919999957084656],[1742383500000,8557.532,8563.819,8557.532,8563.778,0.4410000145435333],[1742383560000,8561.737,8563.819,8559.614,8559.696,0.3240000009536743],[1742383620000,8563.614,8563.778,8557.655,8557.778,0.5040000081062317],[1742383680000,8559.696,8559.999,8557.532,8557.532,0.25200000405311584],[1742383740000,8555.778,8557.737,8555.491,8555.491,0.09000000357627869],[1742383800000,8555.614,8555.999,8551.45,8553.819,0.6299999952316284],[1742383860000,8555.573,8555.778,8553.532,8553.532,0.09000000357627869],[1742383920000,8555.532,8555.532,8551.614,8553.778,0.1080000028014183],[1742383980000,8551.737,8553.778,8547.45,8549.45,0.36000001430511475],[1742384040000,8547.532,8549.999,8547.532,8547.696,0.4050000011920929],[1742384100000,8547.819,8547.819,8543.45,8545.532,0.35100001096725464],[1742384160000,8543.696,8545.819,8543.491,8543.532,0.23399999737739563],[1742384220000,8545.45,8545.999,8543.491,8545.491,0.3959999978542328],[1742384280000,8543.614,8545.999,8543.573,8545.45,0.26100000739097595],[1742384340000,8543.999,8545.819,8543.45,8545.532,0.35100001096725464],[1742384400000,8543.778,8545.778,8543.45,8543.491,0.3240000009536743],[1742384460000,8545.573,8545.696,8543.655,8543.655,0.1889999955892563],[1742384520000,8545.45,8553.819,8543.532,8553.819,0.3059999942779541],[1742384580000,8551.819,8553.999,8551.491,8551.491,0.3869999945163727],[1742384640000,8553.532,8553.999,8551.491,8551.655,0.23399999737739563],[1742384700000,8553.737,8555.778,8551.45,8553.45,0.5040000081062317],[1742384760000,8551.573,8551.999,8549.532,8551.614,0.2160000056028366],[1742384820000,8549.696,8551.778,8549.45,8549.614,0.1979999989271164],[1742384880000,8551.655,8553.778,8549.45,8551.614,0.25200000405311584],[1742384940000,8553.491,8553.491,8549.45,8551.655,0.4230000078678131],[1742385000000,8549.614,8551.819,8549.491,8549.819,0.1979999989271164],[1742385060000,8549.999,8549.999,8545.532,8547.778,0.23399999737739563],[1742385120000,8551.778,8551.778,8547.45,8547.45,0.16200000047683716],[1742385180000,8549.532,8549.737,8547.573,8549.532,0.13500000536441803],[1742385240000,8547.778,8549.655,8545.45,8547.655,0.26100000739097595],[1742385300000,8545.45,8547.778,8543.999,8545.655,0.2160000056028366],[1742385360000,8543.45,8545.999,8539.532,8541.737,0.9990000128746033],[1742385420000,8543.532,8547.819,8541.45,8545.819,0.7919999957084656],[1742385480000,8547.614,8549.655,8545.573,8547.778,0.593999981880188],[1742385540000,8549.999,8549.999,8547.45,8549.655,0.34200000762939453],[1742385600000,8551.696,8557.999,8549.532,8557.491,0.5759999752044678],[1742385660000,8555.655,8557.778,8555.45,8555.999,0.25200000405311584],[1742385720000,8557.819,8557.999,8549.45,8555.532,1.0260000228881836],[1742385780000,8553.614,8555.999,8553.532,8555.999,0.5580000281333923],[1742385840000,8553.491,8555.999,8549.491,8551.778,0.44999998807907104],[1742385900000,8553.655,8553.778,8551.999,8553.778,0.05400000140070915],[1742385960000,8551.737,8555.778,8551.737,8551.737,0.36000001430511475],[1742386020000,8553.778,8553.999,8547.614,8549.999,0.531000018119812],[1742386080000,8551.614,8551.999,8549.45,8551.999,0.25200000405311584],[1742386140000,8549.532,8553.999,8549.45,8549.614,0.4230000078678131],[1742386200000,8551.696,8553.737,8549.45,8551.491,0.36000001430511475],[1742386260000,8549.532,8553.999,8549.532,8551.778,0.14399999380111694],[1742386320000,8553.532,8553.819,8551.491,8551.778,0.27900001406669617],[1742386380000,8553.999,8553.999,8551.491,8551.491,0.035999998450279236],[1742386440000,8553.778,8553.999,8549.696,8551.778,0.2879999876022339],[1742386500000,8549.45,8555.999,8549.45,8555.737,0.4050000011920929],[1742386560000,8553.655,8559.737,8553.532,8557.696,0.2879999876022339],[1742386620000,8559.655,8559.819,8557.45,8557.696,0.27000001072883606],[1742386680000,8559.778,8559.819,8557.45,8559.655,0.24300000071525574],[1742386740000,8557.819,8559.999,8557.573,8557.655,0.14399999380111694],[1742386800000,8559.696,8559.737,8555.491,8555.696,0.4050000011920929],[1742386860000,8557.819,8557.819,8553.491,8553.491,0.2160000056028366],[1742386920000,8555.532,8557.999,8553.491,8557.491,0.414000004529953],[1742386980000,8555.45,8557.655,8555.45,8555.778,0.17100000381469727],[1742387040000,8557.491,8557.819,8555.491,8555.696,0.3330000042915344],[1742387100000,8555.491,8555.819,8553.45,8553.491,0.22499999403953552],[1742387160000,8553.737,8555.999,8551.614,8553.737,0.5040000081062317],[1742387220000,8551.819,8553.737,8551.45,8553.655,0.1080000028014183],[1742387280000,8551.491,8553.819,8551.45,8553.532,0.23399999737739563],[1742387340000,8551.532,8555.778,8551.532,8553.491,0.11699999868869781],[1742387400000,8555.999,8555.999,8553.45,8553.45,0.15299999713897705],[1742387460000,8555.696,8561.819,8553.491,8557.532,0.3779999911785126],[1742387520000,8555.614,8557.491,8553.696,8555.696,0.16200000047683716],[1742387580000,8553.45,8559.45,8553.45,8557.45,0.27000001072883606],[1742387640000,8559.573,8559.999,8557.45,8559.532,0.36000001430511475],[1742387700000,8557.573,8559.999,8557.45,8557.778,0.27900001406669617],[1742387760000,8559.696,8559.696,8551.696,8553.614,0.3149999976158142],[1742387820000,8551.999,8553.999,8551.573,8553.737,0.18000000715255737],[1742387880000,8551.45,8557.696,8547.614,8547.778,0.4230000078678131],[1742387940000,8549.45,8549.573,8543.491,8543.696,0.36899998784065247],[1742388000000,8545.696,8547.999,8543.45,8545.532,0.2879999876022339],[1742388060000,8547.737,8549.999,8545.614,8547.45,0.4050000011920929],[1742388120000,8549.573,8551.778,8545.737,8547.573,0.593999981880188],[1742388180000,8545.655,8547.999,8545.45,8547.696,0.36899998784065247],[1742388240000,8547.45,8551.819,8545.655,8549.45,0.4050000011920929],[1742388300000,8547.999,8549.999,8547.45,8549.737,0.6209999918937683],[1742388360000,8547.819,8551.737,8547.614,8549.819,0.414000004529953],[1742388420000,8549.573,8551.999,8549.491,8549.614,0.296999990940094],[1742388480000,8551.491,8551.819,8547.999,8549.696,0.34200000762939453],[1742388540000,8547.573,8549.819,8547.45,8549.778,0.2879999876022339],[1742388600000,8547.573,8557.737,8547.491,8557.696,0.4950000047683716],[1742388660000,8555.573,8563.737,8555.573,8559.655,0.3240000009536743],[1742388720000,8557.491,8559.819,8557.45,8559.532,0.34200000762939453],[1742388780000,8557.696,8559.819,8557.491,8557.737,0.3240000009536743],[1742388840000,8559.532,8559.819,8557.45,8557.573,0.2879999876022339],[1742388900000,8559.655,8561.532,8557.491,8561.532,0.25200000405311584],[1742388960000,8559.614,8559.999,8557.45,8557.999,0.23399999737739563],[1742389020000,8559.778,8559.999,8557.491,8559.999,0.2070000022649765],[1742389080000,8557.737,8559.696,8557.737,8559.696,0.09000000357627869],[1742389140000,8561.999,8561.999,8555.45,8555.778,0.36899998784065247],[1742389200000,8557.819,8557.999,8555.491,8555.614,0.27900001406669617],[1742389260000,8557.573,8557.737,8555.491,8557.614,0.24300000071525574],[1742389320000,8555.999,8563.573,8555.778,8561.491,0.6840000152587891],[1742389380000,8559.573,8561.999,8555.45,8557.999,0.8100000023841858],[1742389440000,8555.573,8557.999,8555.45,8555.45,0.3779999911785126],[1742389500000,8557.737,8559.819,8555.778,8559.778,0.1889999955892563],[1742389560000,8557.573,8561.655,8557.573,8557.614,0.3330000042915344],[1742389620000,8559.999,8561.819,8559.45,8561.778,0.531000018119812],[1742389680000,8559.819,8563.696,8559.45,8559.999,0.47699999809265137],[1742389740000,8557.491,8559.999,8555.573,8557.819,0.4050000011920929],[1742389800000,8557.45,8557.999,8555.45,8557.737,0.35100001096725464],[1742389860000,8555.655,8557.532,8551.491,8553.614,0.47699999809265137],[1742389920000,8553.614,8555.999,8551.532,8553.573,0.36899998784065247],[1742389980000,8551.45,8555.491,8551.45,8553.778,0.414000004529953],[1742390040000,8553.778,8555.819,8551.45,8553.45,0.4860000014305115],[1742390100000,8551.778,8553.819,8551.491,8551.532,0.4050000011920929],[1742390160000,8553.573,8553.999,8549.45,8551.819,0.5759999752044678],[1742390220000,8549.778,8553.819,8549.45,8549.737,0.6209999918937683],[1742390280000,8551.655,8551.999,8549.45,8549.614,0.5759999752044678],[1742390340000,8551.45,8553.999,8549.45,8549.573,0.5759999752044678],[1742390400000,8551.696,8553.655,8549.45,8549.778,0.5220000147819519],[1742390460000,8551.655,8551.778,8547.532,8549.655,0.22499999403953552],[1742390520000,8547.999,8551.737,8547.45,8551.737,0.2879999876022339],[1742390580000,8549.573,8551.573,8547.45,8547.999,0.2879999876022339],[1742390640000,8549.614,8549.999,8547.491,8549.45,0.2070000022649765],[1742390700000,8547.999,8551.999,8547.45,8549.819,0.6119999885559082],[1742390760000,8547.778,8551.819,8547.778,8551.696,0.23399999737739563],[1742390820000,8549.614,8553.999,8549.614,8553.737,0.5759999752044678],[1742390880000,8551.614,8553.999,8551.45,8553.614,0.4410000145435333],[1742390940000,8551.737,8553.819,8549.655,8551.696,0.675000011920929],[1742391000000,8553.778,8565.999,8551.696,8557.573,1.440000057220459],[1742391060000,8557.491,8561.999,8549.737,8551.614,1.1519999504089355],[1742391120000,8549.573,8561.999,8545.532,8557.778,1.1610000133514404],[1742391180000,8559.655,8561.819,8553.573,8557.491,0.7559999823570251],[1742391240000,8559.819,8565.999,8557.819,8561.737,0.7559999823570251],[1742391300000,8563.999,8569.573,8561.491,8561.696,0.7829999923706055],[1742391360000,8557.655,8559.999,8549.696,8553.696,1.0440000295639038],[1742391420000,8551.999,8561.819,8551.45,8561.696,1.062000036239624],[1742391480000,8559.655,8571.999,8559.45,8571.696,0.7379999756813049],[1742391540000,8571.45,8571.532,8553.614,8553.737,1.2059999704360962],[1742391600000,8555.49,8559.778,8555.45,8555.696,0.8730000257492065],[1742391660000,8557.614,8557.614,8543.45,8543.819,0.8100000023841858],[1742391720000,8545.999,8547.999,8541.491,8541.737,0.9179999828338623],[1742391780000,8543.573,8543.999,8537.614,8539.573,0.828000009059906],[1742391840000,8539.614,8547.655,8537.491,8545.819,0.9629999995231628],[1742391900000,8547.45,8549.999,8541.45,8543.696,1.2869999408721924],[1742391960000,8545.655,8551.532,8541.573,8543.737,0.9449999928474426],[1742392020000,8541.655,8549.778,8541.655,8547.532,0.7649999856948853],[1742392080000,8545.573,8549.819,8545.45,8547.491,0.6660000085830688],[1742392140000,8545.696,8547.999,8535.45,8539.491,0.7110000252723694],[1742392200000,8537.999,8537.999,8529.532,8529.573,0.9539999961853027],[1742392260000,8531.614,8531.999,8529.491,8529.778,0.9629999995231628],[1742392320000,8531.999,8531.999,8523.45,8525.999,0.5849999785423279],[1742392380000,8523.778,8531.778,8523.532,8531.778,0.7559999823570251],[1742392440000,8529.45,8533.999,8529.45,8533.999,0.6840000152587891],[1742392500000,8531.819,8533.999,8531.491,8533.999,0.34200000762939453],[1742392560000,8531.45,8541.999,8531.45,8539.532,0.5490000247955322],[1742392620000,8537.45,8539.999,8535.696,8537.737,0.7649999856948853],[1742392680000,8539.737,8539.999,8535.491,8537.614,0.5490000247955322],[1742392740000,8535.491,8537.819,8533.573,8535.573,0.34200000762939453],[1742392800000,8533.45,8543.999,8531.491,8541.819,0.6930000185966492],[1742392860000,8543.491,8549.696,8541.45,8547.532,0.4860000014305115],[1742392920000,8549.999,8555.999,8547.532,8551.573,0.5580000281333923],[1742392980000,8553.999,8557.999,8551.614,8557.491,0.6570000052452087],[1742393040000,8555.614,8557.999,8555.532,8557.696,0.414000004529953],[1742393100000,8555.45,8557.999,8551.45,8555.696,0.7200000286102295],[1742393160000,8553.614,8557.999,8553.614,8555.45,0.5400000214576721],[1742393220000,8557.45,8563.819,8555.491,8561.491,0.9179999828338623],[1742393280000,8561.491,8561.819,8557.45,8559.819,0.44999998807907104],[1742393340000,8557.614,8559.999,8557.45,8559.737,0.22499999403953552],[1742393400000,8557.999,8563.532,8557.655,8561.778,0.531000018119812],[1742393460000,8559.614,8581.737,8559.491,8577.532,0.8009999990463257],[1742393520000,8579.614,8579.614,8565.45,8565.45,0.8190000057220459],[1742393580000,8567.614,8567.999,8565.573,8565.573,0.3330000042915344],[1742393640000,8565.999,8565.999,8561.45,8561.778,0.5849999785423279],[1742393700000,8563.491,8565.696,8555.491,8563.696,0.6840000152587891],[1742393760000,8561.819,8563.999,8557.45,8557.737,0.8370000123977661],[1742393820000,8559.999,8559.999,8557.532,8557.532,0.2879999876022339],[1742393880000,8559.696,8561.778,8557.491,8559.655,0.5580000281333923],[1742393940000,8557.491,8563.819,8557.491,8563.45,0.7559999823570251],[1742394000000,8561.999,8575.999,8561.45,8573.573,0.5849999785423279],[1742394060000,8575.532,8575.614,8569.45,8569.778,0.8820000290870667],[1742394120000,8571.999,8573.999,8569.491,8569.491,0.6029999852180481],[1742394180000,8571.573,8573.778,8569.778,8569.778,0.26100000739097595],[1742394240000,8571.999,8571.999,8569.491,8569.737,0.34200000762939453],[1742394300000,8571.737,8585.778,8567.778,8583.573,0.6209999918937683],[1742394360000,8585.573,8585.999,8579.819,8579.819,0.6029999852180481],[1742394420000,8581.45,8595.819,8579.532,8585.573,1.2869999408721924],[1742394480000,8583.45,8587.819,8579.614,8587.491,1.0800000429153442],[1742394540000,8585.999,8595.999,8583.45,8583.999,0.6480000019073486],[1742394600000,8585.614,8587.491,8581.696,8583.573,0.9089999794960022],[1742394660000,8585.696,8585.999,8583.45,8585.573,0.47699999809265137],[1742394720000,8583.614,8585.999,8583.45,8585.491,0.6660000085830688],[1742394780000,8583.532,8585.999,8583.45,8585.819,0.46799999475479126],[1742394840000,8583.573,8585.999,8583.491,8583.614,0.25200000405311584],[1742394900000,8585.999,8585.999,8579.532,8579.532,0.6029999852180481],[1742394960000,8581.655,8581.999,8577.45,8579.819,0.44999998807907104],[1742395020000,8581.778,8581.999,8579.491,8581.45,0.5040000081062317],[1742395080000,8579.532,8581.819,8577.491,8579.532,0.746999979019165],[1742395140000,8577.614,8579.999,8577.45,8579.696,0.36899998784065247],[1742395200000,8577.573,8581.819,8577.532,8581.573,0.5220000147819519],[1742395260000,8579.778,8581.999,8577.737,8577.819,0.7649999856948853],[1742395320000,8579.819,8581.573,8575.491,8579.999,0.9269999861717224],[1742395380000,8577.819,8581.999,8577.45,8577.45,0.7739999890327454],[1742395440000,8579.491,8579.819,8569.532,8569.819,0.7739999890327454],[1742395500000,8571.532,8579.655,8567.45,8577.819,0.6299999952316284],[1742395560000,8575.778,8579.819,8575.45,8579.778,0.593999981880188],[1742395620000,8579.655,8593.999,8579.655,8593.696,0.9449999928474426],[1742395680000,8591.614,8593.778,8583.45,8583.45,0.6389999985694885],[1742395740000,8585.737,8585.819,8575.45,8577.819,0.6930000185966492],[1742395800000,8575.696,8579.999,8575.696,8577.491,0.4410000145435333],[1742395860000,8579.999,8579.999,8575.45,8577.614,0.6029999852180481],[1742395920000,8579.614,8579.614,8573.573,8575.778,0.7559999823570251],[1742395980000,8573.573,8579.573,8573.491,8575.655,0.7739999890327454],[1742396040000,8577.737,8577.999,8575.491,8575.819,0.7289999723434448],[1742396100000,8577.45,8577.999,8575.491,8577.45,0.34200000762939453],[1742396160000,8575.737,8577.999,8575.491,8575.614,0.4950000047683716],[1742396220000,8577.696,8577.819,8575.45,8575.491,0.3959999978542328],[1742396280000,8577.737,8577.737,8575.655,8575.999,0.16200000047683716],[1742396340000,8577.778,8577.778,8571.45,8571.819,0.45899999141693115],[1742396400000,8573.45,8575.819,8571.532,8573.819,0.7110000252723694],[1742396460000,8571.696,8573.999,8571.45,8573.778,0.6840000152587891],[1742396520000,8571.696,8577.573,8571.45,8575.532,0.5849999785423279],[1742396580000,8573.573,8575.696,8567.614,8567.614,0.9449999928474426],[1742396640000,8569.737,8573.999,8567.491,8573.999,0.7020000219345093],[1742396700000,8571.614,8573.819,8571.45,8573.573,0.5580000281333923],[1742396760000,8571.999,8573.573,8567.45,8569.778,0.5220000147819519],[1742396820000,8567.655,8569.819,8567.573,8567.737,0.27000001072883606],[1742396880000,8569.696,8571.491,8567.491,8569.491,0.45899999141693115],[1742396940000,8567.573,8575.778,8567.45,8571.999,1.0529999732971191],[1742397000000,8573.819,8577.819,8571.999,8577.532,0.6389999985694885],[1742397060000,8575.491,8577.999,8575.491,8577.491,0.1889999955892563],[1742397120000,8575.737,8577.999,8575.491,8575.737,0.1979999989271164],[1742397180000,8577.573,8577.819,8575.532,8575.532,0.07199999690055847],[1742397240000,8577.999,8581.614,8573.45,8575.999,0.46799999475479126],[1742397300000,8573.491,8575.999,8567.573,8567.573,0.6480000019073486],[1742397360000,8569.819,8569.999,8565.532,8567.737,0.6570000052452087],[1742397420000,8569.819,8571.696,8567.45,8569.532,0.531000018119812],[1742397480000,8567.778,8569.999,8565.45,8567.819,0.2879999876022339],[1742397540000,8565.614,8569.999,8565.491,8567.573,0.6570000052452087],[1742397600000,8569.999,8571.999,8567.532,8569.778,0.6660000085830688],[1742397660000,8571.999,8577.737,8569.614,8577.737,0.7919999957084656],[1742397720000,8575.778,8577.999,8575.45,8575.655,0.7289999723434448],[1742397780000,8577.696,8579.778,8575.45,8577.819,0.5490000247955322],[1742397840000,8579.999,8579.999,8577.491,8579.778,0.44999998807907104],[1742397900000,8577.45,8579.778,8573.491,8575.532,0.3059999942779541],[1742397960000,8573.491,8575.999,8573.491,8575.737,0.296999990940094],[1742398020000,8575.614,8577.999,8569.614,8575.655,0.6119999885559082],[1742398080000,8575.573,8575.819,8573.491,8573.491,0.1080000028014183],[1742398140000,8575.532,8575.532,8571.45,8571.737,0.7739999890327454],[1742398200000,8573.819,8573.819,8569.491,8569.778,0.7020000219345093],[1742398260000,8571.778,8577.655,8569.45,8571.45,0.6389999985694885],[1742398320000,8569.532,8573.737,8569.45,8573.614,0.8009999990463257],[1742398380000,8571.778,8575.778,8571.45,8573.573,0.9990000128746033],[1742398440000,8571.45,8575.999,8571.45,8571.655,1.1069999933242798],[1742398500000,8573.696,8575.999,8565.819,8567.655,1.0800000429153442],[1742398560000,8565.491,8569.737,8565.45,8567.491,0.7200000286102295],[1742398620000,8565.999,8571.999,8565.778,8569.532,0.675000011920929],[1742398680000,8571.573,8573.614,8567.491,8569.737,0.6389999985694885],[1742398740000,8567.655,8569.999,8563.491,8565.45,0.46799999475479126],[1742398800000,8565.532,8565.778,8561.696,8561.696,0.27900001406669617],[1742398860000,8563.573,8565.999,8561.737,8565.491,0.7200000286102295],[1742398920000,8563.778,8569.999,8563.491,8569.737,0.45899999141693115],[1742398980000,8567.532,8569.999,8565.45,8565.819,0.5580000281333923],[1742399040000,8565.819,8569.999,8563.737,8565.696,0.675000011920929],[1742399100000,8567.778,8567.999,8565.45,8567.491,0.6930000185966492],[1742399160000,8565.999,8569.778,8565.532,8567.573,0.44999998807907104],[1742399220000,8569.655,8571.819,8567.655,8571.614,0.4410000145435333],[1742399280000,8569.999,8575.737,8569.491,8571.819,0.593999981880188],[1742399340000,8573.532,8573.737,8569.45,8571.696,0.5130000114440918],[1742399400000,8569.778,8577.778,8569.655,8575.778,0.7739999890327454],[1742399460000,8577.532,8583.737,8575.45,8581.737,0.6930000185966492],[1742399520000,8585.696,8589.819,8583.45,8587.999,0.5759999752044678],[1742399580000,8589.573,8591.819,8581.532,8581.532,0.7649999856948853],[1742399640000,8583.573,8593.999,8581.532,8593.655,1.0169999599456787],[1742399700000,8591.819,8601.819,8591.573,8599.532,0.6930000185966492],[1742399760000,8597.614,8601.778,8597.491,8597.573,0.45899999141693115],[1742399820000,8599.696,8599.999,8597.491,8599.655,0.414000004529953],[1742399880000,8597.532,8599.778,8593.45,8595.491,0.6570000052452087],[1742399940000,8593.491,8597.737,8593.491,8595.737,0.36000001430511475],[1742400000000,8593.491,8595.999,8587.573,8587.737,0.47699999809265137],[1742400060000,8589.491,8591.696,8587.45,8589.696,0.7919999957084656],[1742400120000,8591.655,8595.999,8589.655,8595.614,0.6570000052452087],[1742400180000,8595.778,8595.999,8593.45,8593.491,0.4860000014305115],[1742400240000,8595.45,8595.655,8591.45,8591.45,0.6840000152587891],[1742400300000,8593.696,8595.819,8587.778,8591.999,0.6029999852180481],[1742400360000,8589.614,8591.491,8587.45,8587.614,0.46799999475479126],[1742400420000,8589.491,8591.999,8587.45,8591.737,0.5130000114440918],[1742400480000,8593.819,8597.655,8591.573,8593.696,0.6930000185966492],[1742400540000,8595.999,8595.999,8589.696,8591.737,0.593999981880188],[1742400600000,8589.491,8591.999,8585.45,8585.737,0.5130000114440918],[1742400660000,8587.532,8589.45,8585.45,8587.737,0.27000001072883606],[1742400720000,8587.614,8587.999,8577.491,8577.491,0.675000011920929],[1742400780000,8579.614,8579.614,8575.45,8575.999,0.6209999918937683],[1742400840000,8577.532,8577.998,8573.45,8575.491,0.6930000185966492],[1742400900000,8573.737,8577.819,8573.45,8577.491,0.5130000114440918],[1742400960000,8575.45,8577.999,8573.45,8575.778,0.4050000011920929],[1742401020000,8571.491,8573.819,8571.45,8571.778,0.3779999911785126],[1742401080000,8573.655,8573.819,8571.491,8573.491,0.3149999976158142],[1742401140000,8571.655,8573.999,8571.491,8573.532,0.4320000112056732],[1742401200000,8571.737,8573.819,8569.491,8569.614,0.7289999723434448],[1742401260000,8571.696,8571.999,8567.491,8569.737,0.9990000128746033],[1742401320000,8567.45,8569.999,8565.573,8565.573,0.3779999911785126],[1742401380000,8567.45,8575.999,8565.45,8567.999,1.2330000400543213],[1742401440000,8565.999,8571.819,8563.45,8571.819,0.7379999756813049],[1742401500000,8569.532,8579.999,8569.532,8577.655,0.675000011920929],[1742401560000,8575.999,8577.655,8567.532,8571.491,0.5400000214576721],[1742401620000,8573.999,8575.819,8571.45,8573.532,0.5400000214576721],[1742401680000,8573.573,8573.819,8567.45,8569.614,0.7020000219345093],[1742401740000,8571.999,8573.999,8569.45,8569.737,0.7559999823570251]]