[[1742371200000,9823.351,9823.351,9777.351,9779.249,0.3240000009536743],[1742371260000,9777.351,9777.759,9765.351,9771.453,0.296999990940094],[1742371320000,9773.555,9781.249,9769.351,9771.453,0.5669999718666077],[1742371380000,9769.555,9771.759,9749.504,9749.606,0.36899998784065247],[1742371440000,9751.555,9751.555,9743.606,9743.708,0.24300000071525574],[1742371500000,9745.453,9747.504,9745.3,9745.3,0.14399999380111694],[1742371560000,9749.504,9763.759,9749.504,9761.3,0.8460000157356262],[1742371620000,9761.504,9767.606,9747.249,9749.351,0.7020000219345093],[1742371680000,9749.657,9749.657,9727.3,9729.504,0.5849999785423279],[1742371740000,9729.504,9731.402,9719.555,9729.708,0.36000001430511475],[1742371800000,9727.606,9727.708,9723.3,9727.708,0.3869999945163727],[1742371860000,9721.708,9723.759,9719.3,9721.402,0.296999990940094],[1742371920000,9723.606,9723.606,9709.351,9709.453,0.18000000715255737],[1742371980000,9711.759,9711.759,9691.453,9693.708,0.6299999952316284],[1742372040000,9691.3,9697.249,9691.249,9695.3,0.5849999785423279],[1742372100000,9693.504,9709.351,9693.249,9705.555,0.5759999752044678],[1742372160000,9707.402,9719.3,9699.249,9717.351,0.6389999985694885],[1742372220000,9719.351,9723.708,9715.453,9717.759,0.8820000290870667],[1742372280000,9715.657,9717.999,9711.249,9715.657,0.36000001430511475],[1742372340000,9717.453,9727.657,9717.453,9725.504,0.6840000152587891],[1742372400000,9723.3,9731.657,9723.3,9727.657,0.5400000214576721],[1742372460000,9725.453,9727.759,9725.249,9725.504,0.5040000081062317],[1742372520000,9727.999,9731.606,9725.402,9729.606,0.3869999945163727],[1742372580000,9727.606,9729.453,9709.453,9709.759,0.3779999911785126],[1742372640000,9711.249,9711.759,9709.402,9711.402,0.2879999876022339],[1742372700000,9709.555,9711.999,9703.3,9703.3,0.4320000112056732],[1742372760000,9705.504,9705.999,9697.249,9699.708,0.45899999141693115],[1742372820000,9701.402,9701.759,9699.249,9701.3,0.36000001430511475],[1742372880000,9699.657,9701.657,9697.3,9697.759,0.3779999911785126],[1742372940000,9699.657,9703.606,9697.249,9701.3,0.5400000214576721],[1742373000000,9703.249,9713.999,9701.249,9711.759,0.746999979019165],[1742373060000,9713.351,9717.708,9711.249,9715.999,0.34200000762939453],[1742373120000,9717.999,9721.759,9715.249,9721.402,0.6840000152587891],[1742373180000,9719.351,9723.3,9717.999,9721.249,0.2879999876022339],[1742373240000,9719.708,9727.657,9719.708,9725.402,0.44999998807907104],[1742373300000,9727.3,9733.657,9725.606,9729.606,0.7649999856948853],[1742373360000,9731.657,9733.402,9727.249,9733.402,0.6480000019073486],[1742373420000,9731.657,9731.999,9725.3,9727.249,0.6480000019073486],[1742373480000,9729.555,9731.759,9729.249,9731.3,0.27000001072883606],[1742373540000,9729.453,9729.759,9727.249,9727.453,0.1979999989271164],[1742373600000,9729.504,9729.999,9725.3,9725.999,0.47699999809265137],[1742373660000,9727.606,9729.759,9727.249,9727.249,0.24300000071525574],[1742373720000,9729.606,9731.402,9727.249,9727.504,0.296999990940094],[1742373780000,9729.351,9729.999,9717.351,9719.351,0.3059999942779541],[1742373840000,9717.351,9719.759,9699.708,9701.708,0.3779999911785126],[1742373900000,9699.606,9701.999,9685.402,9693.759,0.6570000052452087],[1742373960000,9695.453,9705.708,9693.402,9701.402,0.6660000085830688],[1742374020000,9703.402,9707.759,9703.402,9707.249,0.296999990940094],[1742374080000,9705.249,9711.555,9705.249,9709.453,0.34200000762939453],[1742374140000,9707.555,9709.999,9705.249,9709.606,0.46799999475479126],[1742374200000,9711.759,9711.759,9707.3,9709.999,0.4050000011920929],[1742374260000,9707.3,9721.351,9707.3,9713.555,0.8820000290870667],[1742374320000,9711.453,9715.759,9703.249,9703.504,0.6119999885559082],[1742374380000,9705.759,9707.759,9699.3,9707.351,0.6209999918937683],[1742374440000,9705.3,9705.999,9699.249,9705.402,1.0440000295639038],[1742374500000,9703.351,9707.708,9703.3,9705.555,0.23399999737739563],[1742374560000,9703.351,9707.759,9703.249,9705.402,0.4410000145435333],[1742374620000,9703.504,9717.402,9703.249,9717.402,0.3779999911785126],[1742374680000,9715.249,9721.759,9715.249,9719.606,0.35100001096725464],[1742374740000,9721.606,9721.657,9719.249,9719.555,0.36899998784065247],[1742374800000,9721.504,9721.999,9719.249,9721.3,0.5490000247955322],[1742374860000,9719.249,9721.759,9709.657,9709.657,0.35100001096725464],[1742374920000,9711.606,9711.606,9703.3,9705.606,0.6660000085830688],[1742374980000,9707.402,9711.657,9705.3,9711.657,0.27900001406669617],[1742375040000,9711.606,9711.999,9703.657,9705.999,0.2879999876022339],[1742375100000,9703.453,9705.999,9699.351,9699.351,0.3059999942779541],[1742375160000,9701.708,9703.999,9701.453,9703.759,0.18000000715255737],[1742375220000,9701.555,9709.999,9701.555,9709.999,0.5400000214576721],[1742375280000,9707.402,9713.999,9707.402,9713.999,0.2160000056028366],[1742375340000,9711.249,9713.708,9709.504,9709.606,0.3330000042915344],[1742375400000,9711.555,9711.555,9707.402,9707.402,0.2160000056028366],[1742375460000,9709.3,9711.657,9707.351,9709.351,0.4050000011920929],[1742375520000,9707.453,9709.3,9691.249,9691.249,0.6930000185966492],[1742375580000,9693.606,9693.708,9691.555,9693.708,0.09000000357627869],[1742375640000,9691.402,9693.3,9691.402,9693.3,0.07199999690055847],[1742375700000,9691.999,9699.708,9691.3,9699.708,0.25200000405311584],[1742375760000,9697.504,9703.759,9697.249,9701.453,0.4950000047683716],[1742375820000,9703.999,9703.999,9701.3,9703.606,0.16200000047683716],[1742375880000,9701.3,9701.759,9693.402,9695.657,0.4050000011920929],[1742375940000,9693.606,9695.999,9693.351,9695.351,0.27000001072883606],[1742376000000,9693.453,9695.453,9685.708,9685.708,0.12600000202655792],[1742376060000,9687.759,9687.759,9685.3,9687.759,0.23399999737739563],[1742376120000,9685.657,9687.708,9685.657,9687.453,0.12600000202655792],[1742376180000,9685.3,9687.999,9685.3,9687.504,0.18000000715255737],[1742376240000,9685.351,9693.657,9685.351,9693.3,0.4410000145435333],[1742376300000,9691.504,9693.708,9685.249,9687.708,0.45899999141693115],[1742376360000,9689.249,9693.759,9687.504,9693.504,0.1979999989271164],[1742376420000,9691.708,9695.999,9691.351,9693.999,0.5130000114440918],[1742376480000,9695.504,9695.759,9693.402,9695.249,0.1979999989271164],[1742376540000,9693.555,9695.999,9693.555,9695.3,0.14399999380111694],[1742376600000,9693.555,9695.708,9687.249,9687.999,0.23399999737739563],[1742376660000,9685.708,9687.351,9679.453,9681.555,0.3779999911785126],[1742376720000,9681.453,9687.453,9679.351,9685.249,0.3869999945163727],[1742376780000,9687.402,9687.657,9685.249,9685.249,0.18000000715255737],[1742376840000,9687.657,9687.657,9677.453,9679.3,0.36899998784065247],[1742376900000,9677.657,9679.999,9677.249,9679.351,0.23399999737739563],[1742376960000,9677.708,9679.708,9671.3,9671.3,0.36000001430511475],[1742377020000,9673.999,9673.999,9671.351,9673.555,0.27000001072883606],[1742377080000,9671.708,9687.999,9671.504,9687.657,0.4410000145435333],[1742377140000,9685.3,9687.999,9685.3,9687.999,0.18000000715255737],[1742377200000,9685.606,9691.402,9685.606,9689.402,0.3869999945163727],[1742377260000,9687.402,9693.555,9685.351,9689.402,0.3959999978542328],[1742377320000,9691.657,9691.999,9689.351,9691.759,0.23399999737739563],[1742377380000,9689.999,9693.555,9689.249,9689.249,0.3240000009536743],[1742377440000,9691.759,9691.999,9689.351,9689.657,0.15299999713897705],[1742377500000,9691.606,9703.759,9691.402,9701.402,0.44999998807907104],[1742377560000,9703.249,9709.3,9701.3,9707.606,0.593999981880188],[1742377620000,9709.708,9709.999,9707.3,9707.3,0.1889999955892563],[1742377680000,9709.351,9711.999,9707.606,9711.759,0.35100001096725464],[1742377740000,9709.351,9711.999,9709.3,9709.3,0.17100000381469727],[1742377800000,9711.708,9711.708,9693.249,9693.249,0.2879999876022339],[1742377860000,9695.351,9701.759,9693.249,9701.3,0.6209999918937683],[1742377920000,9699.606,9703.759,9699.606,9703.402,0.22499999403953552],[1742377980000,9701.351,9703.504,9693.504,9695.249,0.6209999918937683],[1742378040000,9693.999,9695.999,9685.249,9685.999,0.3779999911785126],[1742378100000,9687.555,9689.402,9685.3,9689.402,0.22499999403953552],[1742378160000,9687.708,9691.999,9685.249,9691.999,0.4950000047683716],[1742378220000,9689.453,9701.999,9687.504,9701.999,0.7200000286102295],[1742378280000,9699.708,9699.999,9697.249,9699.657,0.12600000202655792],[1742378340000,9697.657,9699.999,9697.555,9697.999,0.16200000047683716],[1742378400000,9701.999,9701.999,9697.402,9697.999,0.16200000047683716],[1742378460000,9699.759,9699.759,9695.3,9697.759,0.1080000028014183],[1742378520000,9695.402,9697.351,9693.249,9695.759,0.3240000009536743],[1742378580000,9693.708,9701.999,9693.708,9699.3,0.4320000112056732],[1742378640000,9697.504,9705.999,9697.504,9705.3,0.5040000081062317],[1742378700000,9703.351,9705.606,9697.3,9703.504,0.7379999756813049],[1742378760000,9705.249,9707.759,9703.249,9707.351,0.7919999957084656],[1742378820000,9707.759,9709.708,9703.453,9707.708,0.27000001072883606],[1742378880000,9709.708,9721.657,9705.657,9719.708,0.5580000281333923],[1742378940000,9721.3,9725.657,9719.249,9725.555,0.3059999942779541],[1742379000000,9723.606,9725.999,9719.606,9719.657,0.414000004529953],[1742379060000,9721.249,9721.759,9713.351,9715.759,0.3779999911785126],[1742379120000,9717.759,9717.759,9713.453,9715.999,0.5040000081062317],[1742379180000,9717.999,9717.999,9715.402,9717.351,0.0989999994635582],[1742379240000,9715.3,9717.708,9709.453,9711.3,0.23399999737739563],[1742379300000,9707.504,9715.759,9707.504,9713.402,0.2160000056028366],[1742379360000,9715.708,9719.999,9713.3,9719.999,0.18000000715255737],[1742379420000,9721.606,9721.999,9717.351,9721.504,0.7110000252723694],[1742379480000,9719.453,9721.759,9717.351,9719.708,0.6119999885559082],[1742379540000,9717.504,9719.999,9713.657,9717.555,0.6660000085830688],[1742379600000,9715.249,9719.759,9715.249,9719.555,0.27000001072883606],[1742379660000,9719.657,9719.657,9711.402,9713.759,0.35100001096725464],[1742379720000,9711.999,9713.759,9711.351,9713.657,0.15299999713897705],[1742379780000,9711.249,9713.504,9709.3,9709.657,0.16200000047683716],[1742379840000,9711.402,9715.759,9709.249,9713.3,0.22499999403953552],[1742379900000,9715.249,9717.708,9709.249,9711.249,0.5400000214576721],[1742379960000,9711.606,9713.657,9709.249,9709.606,0.27000001072883606],[1742380020000,9711.351,9711.657,9709.3,9709.606,0.2160000056028366],[1742380080000,9711.249,9711.999,9707.351,9709.351,0.22499999403953552],[1742380140000,9707.351,9711.999,9707.3,9709.3,0.18000000715255737],[1742380200000,9711.657,9713.504,9701.351,9709.3,0.5669999718666077],[1742380260000,9711.504,9721.504,9709.504,9721.402,0.16200000047683716],[1742380320000,9719.759,9727.759,9719.3,9725.3,0.4230000078678131],[1742380380000,9727.3,9727.759,9725.3,9727.351,0.24300000071525574],[1742380440000,9725.249,9729.999,9725.249,9729.351,0.18000000715255737],[1742380500000,9729.606,9729.999,9725.402,9727.402,0.4050000011920929],[1742380560000,9729.759,9729.759,9721.249,9725.504,0.36000001430511475],[1742380620000,9723.708,9729.555,9723.504,9727.504,0.3059999942779541],[1742380680000,9729.657,9729.657,9723.453,9723.708,0.24300000071525574],[1742380740000,9725.351,9725.999,9717.249,9719.708,0.44999998807907104],[1742380800000,9717.606,9723.453,9717.249,9719.453,0.3330000042915344],[1742380860000,9721.657,9723.555,9719.453,9719.504,0.16200000047683716],[1742380920000,9721.657,9721.759,9703.606,9705.555,0.593999981880188],[1742380980000,9705.555,9705.708,9703.351,9703.708,0.1080000028014183],[1742381040000,9705.402,9707.759,9703.351,9705.402,0.27900001406669617],[1742381100000,9703.708,9705.759,9703.3,9703.453,0.1979999989271164],[1742381160000,9705.708,9707.759,9699.249,9707.657,0.4860000014305115],[1742381220000,9705.555,9711.759,9705.351,9711.555,0.36000001430511475],[1742381280000,9709.606,9711.999,9709.555,9711.999,0.1080000028014183],[1742381340000,9711.504,9711.504,9703.3,9703.453,0.47699999809265137],[1742381400000,9705.657,9705.999,9703.249,9705.3,0.12600000202655792],[1742381460000,9703.3,9703.708,9701.555,9703.657,0.16200000047683716],[1742381520000,9701.606,9703.708,9699.402,9701.708,0.18000000715255737],[1742381580000,9699.453,9701.402,9691.249,9699.351,0.4950000047683716],[1742381640000,9697.555,9699.999,9697.249,9697.249,0.12600000202655792],[1742381700000,9699.657,9699.657,9695.351,9697.249,0.3059999942779541],[1742381760000,9695.999,9699.453,9689.555,9689.555,0.45899999141693115],[1742381820000,9691.3,9691.999,9685.249,9687.759,0.4860000014305115],[1742381880000,9689.402,9693.606,9689.402,9693.606,0.27900001406669617],[1742381940000,9691.759,9693.249,9683.402,9685.606,0.18000000715255737],[1742382000000,9683.555,9685.708,9683.249,9683.453,0.3059999942779541],[1742382060000,9685.3,9689.759,9683.351,9685.708,0.3059999942779541],[1742382120000,9687.999,9687.999,9683.402,9683.453,0.25200000405311584],[1742382180000,9685.606,9685.999,9683.3,9683.3,0.18000000715255737],[1742382240000,9685.351,9693.759,9681.3,9691.708,0.8999999761581421],[1742382300000,9693.555,9695.708,9691.3,9693.555,0.3149999976158142],[1742382360000,9695.555,9695.759,9693.249,9693.555,0.4320000112056732],[1742382420000,9695.351,9709.999,9693.453,9705.249,0.6480000019073486],[1742382480000,9707.657,9707.657,9701.249,9703.999,0.36899998784065247],[1742382540000,9701.759,9703.555,9699.453,9701.504,0.1979999989271164],[1742382600000,9699.555,9705.453,9697.555,9703.999,0.7110000252723694],[1742382660000,9703.999,9707.759,9703.759,9707.759,0.16200000047683716],[1742382720000,9705.351,9705.999,9703.402,9703.657,0.12600000202655792],[1742382780000,9705.402,9705.759,9703.249,9705.453,0.2070000022649765],[1742382840000,9705.453,9707.606,9703.351,9705.999,0.26100000739097595],[1742382900000,9703.351,9705.708,9703.3,9705.657,0.14399999380111694],[1742382960000,9703.759,9705.999,9703.453,9705.504,0.15299999713897705],[1742383020000,9703.249,9705.3,9697.351,9699.999,0.1979999989271164],[1742383080000,9697.999,9701.999,9697.3,9699.504,0.1979999989271164],[1742383140000,9701.402,9701.402,9693.249,9697.555,0.3059999942779541],[1742383200000,9695.999,9697.759,9691.3,9697.759,0.2879999876022339],[1742383260000,9695.504,9697.606,9685.402,9687.453,0.7559999823570251],[1742383320000,9687.657,9687.657,9683.504,9683.504,0.4230000078678131],[1742383380000,9685.402,9685.402,9679.708,9681.504,0.47699999809265137],[1742383440000,9683.708,9685.759,9679.453,9679.999,0.36899998784065247],[1742383500000,9681.402,9683.999,9679.402,9683.657,0.4230000078678131],[1742383560000,9681.555,9683.759,9681.555,9683.555,0.1080000028014183],[1742383620000,9683.606,9683.606,9675.453,9677.708,0.34200000762939453],[1742383680000,9675.657,9679.999,9675.657,9677.555,0.24300000071525574],[1742383740000,9679.402,9679.504,9667.3,9667.402,0.4050000011920929],[1742383800000,9667.402,9669.402,9659.606,9661.3,0.675000011920929],[1742383860000,9659.555,9661.249,9659.402,9659.402,0.05400000140070915],[1742383920000,9661.402,9661.999,9655.249,9659.759,0.4230000078678131],[1742383980000,9661.657,9661.657,9655.351,9657.249,0.5400000214576721],[1742384040000,9657.351,9657.999,9655.3,9657.402,0.18000000715255737],[1742384100000,9655.249,9655.555,9645.351,9649.555,0.6660000085830688],[1742384160000,9647.657,9657.606,9647.351,9657.606,0.2160000056028366],[1742384220000,9655.402,9659.402,9653.3,9657.504,0.34200000762939453],[1742384280000,9659.708,9659.759,9657.249,9657.606,0.14399999380111694],[1742384340000,9659.999,9659.999,9651.504,9655.453,0.6480000019073486],[1742384400000,9657.249,9657.504,9651.351,9651.657,0.2160000056028366],[1742384460000,9653.504,9657.657,9651.249,9655.504,0.27900001406669617],[1742384520000,9655.453,9657.999,9653.657,9655.606,0.23399999737739563],[1742384580000,9657.453,9663.402,9653.351,9661.555,0.6660000085830688],[1742384640000,9659.351,9661.759,9657.3,9657.606,0.22499999403953552],[1742384700000,9659.606,9659.606,9653.351,9653.402,0.3059999942779541],[1742384760000,9655.606,9655.999,9653.453,9653.453,0.1080000028014183],[1742384820000,9655.999,9663.999,9651.351,9663.999,0.45899999141693115],[1742384880000,9661.606,9665.708,9661.453,9665.402,0.36000001430511475],[1742384940000,9663.504,9671.657,9663.504,9665.606,0.44999998807907104],[1742385000000,9667.555,9667.555,9663.3,9663.3,0.16200000047683716],[1742385060000,9665.759,9669.999,9665.351,9669.3,0.23399999737739563],[1742385120000,9667.657,9669.999,9667.3,9669.606,0.2879999876022339],[1742385180000,9667.249,9669.606,9663.3,9665.351,0.23399999737739563],[1742385240000,9667.402,9669.606,9663.606,9667.249,0.47699999809265137],[1742385300000,9665.657,9669.453,9663.453,9665.402,0.3869999945163727],[1742385360000,9667.351,9667.759,9659.708,9663.708,1.2599999904632568],[1742385420000,9665.657,9671.999,9663.504,9671.3,0.675000011920929],[1742385480000,9669.3,9673.999,9669.3,9671.351,0.46799999475479126],[1742385540000,9669.249,9675.3,9669.249,9673.3,0.4320000112056732],[1742385600000,9675.999,9679.999,9671.504,9679.999,0.675000011920929],[1742385660000,9677.657,9681.999,9677.657,9681.657,0.3149999976158142],[1742385720000,9679.402,9681.504,9671.249,9673.504,0.46799999475479126],[1742385780000,9673.555,9675.657,9671.402,9671.999,0.44999998807907104],[1742385840000,9673.504,9673.999,9667.249,9667.3,0.3779999911785126],[1742385900000,9669.249,9669.999,9665.3,9667.657,0.6480000019073486],[1742385960000,9669.3,9671.657,9665.249,9669.606,0.3779999911785126],[1742386020000,9671.452,9671.759,9663.249,9665.3,0.4230000078678131],[1742386080000,9663.606,9665.708,9663.249,9665.708,0.2160000056028366],[1742386140000,9663.504,9667.606,9663.504,9665.999,0.13500000536441803],[1742386200000,9663.402,9663.708,9657.555,9659.555,0.26100000739097595],[1742386260000,9657.3,9663.504,9657.3,9661.351,0.23399999737739563],[1742386320000,9659.708,9663.999,9659.249,9661.606,0.593999981880188],[1742386380000,9663.504,9663.606,9661.249,9661.249,0.1889999955892563],[1742386440000,9663.657,9663.759,9661.249,9663.504,0.16200000047683716],[1742386500000,9661.759,9667.999,9661.402,9665.3,0.46799999475479126],[1742386560000,9667.708,9669.657,9665.351,9669.657,0.18000000715255737],[1742386620000,9667.3,9669.708,9667.3,9667.657,0.16200000047683716],[1742386680000,9669.504,9671.504,9667.657,9669.555,0.12600000202655792],[1742386800000,9667.606,9683.657,9667.555,9683.3,0.46799999475479126],[1742386860000,9683.759,9685.759,9679.708,9683.402,0.3959999978542328],[1742386920000,9681.3,9683.657,9681.3,9681.504,0.05400000140070915],[1742386980000,9683.708,9683.708,9681.351,9683.606,0.09000000357627869],[1742387040000,9683.759,9685.657,9681.3,9685.402,0.23399999737739563],[1742387100000,9687.708,9687.999,9683.249,9687.3,0.24300000071525574],[1742387160000,9685.249,9685.657,9679.3,9681.3,0.5490000247955322],[1742387220000,9683.657,9683.999,9681.402,9683.402,0.13500000536441803],[1742387280000,9683.504,9683.657,9681.3,9683.249,0.09000000357627869],[1742387340000,9683.555,9687.708,9683.249,9685.402,0.4950000047683716],[1742387400000,9687.453,9691.555,9687.453,9691.555,0.3959999978542328],[1742387460000,9689.657,9691.402,9689.249,9689.249,0.05400000140070915],[1742387520000,9691.351,9691.351,9691.351,9691.351,0.017999999225139618],[1742387580000,9689.504,9693.759,9689.504,9689.504,0.25200000405311584],[1742387640000,9691.504,9695.555,9689.759,9691.708,0.414000004529953],[1742387700000,9693.504,9695.708,9691.3,9693.708,0.3059999942779541],[1742387760000,9693.453,9701.999,9691.351,9699.708,0.27900001406669617],[1742387820000,9701.657,9701.657,9689.249,9693.708,0.7559999823570251],[1742387880000,9691.657,9693.708,9689.249,9691.504,0.3959999978542328],[1742387940000,9693.504,9693.999,9689.606,9691.402,0.414000004529953],[1742388000000,9693.759,9695.555,9691.351,9695.3,0.27900001406669617],[1742388060000,9693.3,9695.657,9693.249,9695.657,0.35100001096725464],[1742388120000,9697.3,9699.657,9695.249,9699.504,0.44999998807907104],[1742388180000,9697.657,9699.759,9697.249,9697.453,0.2070000022649765],[1742388240000,9699.249,9703.3,9697.402,9703.3,0.3779999911785126],[1742388300000,9701.249,9703.999,9697.249,9697.351,0.4230000078678131],[1742388360000,9699.759,9703.999,9697.3,9701.657,0.3149999976158142],[1742388420000,9699.504,9705.351,9699.504,9703.759,0.23399999737739563],[1742388480000,9703.759,9705.999,9701.249,9703.759,0.17100000381469727],[1742388540000,9701.708,9703.759,9701.249,9703.555,0.18000000715255737],[1742388600000,9701.504,9707.504,9701.351,9705.351,0.3149999976158142],[1742388660000,9703.504,9711.708,9703.504,9707.555,0.47699999809265137],[1742388720000,9709.999,9711.402,9707.351,9711.351,0.2160000056028366],[1742388780000,9709.555,9711.657,9709.3,9711.606,0.07199999690055847],[1742388840000,9709.708,9713.708,9709.708,9711.504,0.7020000219345093],[1742388900000,9713.402,9717.999,9711.504,9715.402,0.46799999475479126],[1742388960000,9717.999,9721.606,9715.3,9719.555,0.47699999809265137],[1742389020000,9717.504,9721.606,9717.504,9721.504,0.27000001072883606],[1742389080000,9719.351,9723.708,9719.351,9723.3,0.27000001072883606],[1742389140000,9725.249,9725.606,9723.3,9723.999,0.18000000715255737],[1742389200000,9725.453,9731.453,9723.999,9727.453,0.6930000185966492],[1742389260000,9729.555,9729.759,9725.453,9729.708,0.3959999978542328],[1742389320000,9727.759,9733.657,9727.3,9729.402,0.6480000019073486],[1742389380000,9731.759,9731.759,9727.249,9729.708,0.4320000112056732],[1742389440000,9727.402,9729.999,9725.759,9727.657,0.14399999380111694],[1742389500000,9729.555,9729.708,9723.249,9727.555,0.7559999823570251],[1742389560000,9725.999,9731.453,9725.249,9731.402,0.4320000112056732],[1742389620000,9729.402,9731.759,9727.402,9731.402,0.36899998784065247],[1742389680000,9729.708,9731.759,9725.606,9727.606,0.3959999978542328],[1742389740000,9725.999,9727.759,9725.351,9727.249,0.16200000047683716],[1742389800000,9725.504,9731.999,9725.402,9727.351,0.3779999911785126],[1742389860000,9729.999,9731.759,9727.402,9729.708,0.3240000009536743],[1742389920000,9727.249,9729.657,9727.249,9729.657,0.24300000071525574],[1742389980000,9727.708,9729.999,9727.351,9729.999,0.414000004529953],[1742390040000,9727.504,9729.606,9725.453,9727.453,0.23399999737739563],[1742390100000,9727.351,9729.999,9725.453,9729.999,0.14399999380111694],[1742390160000,9727.708,9729.657,9727.504,9729.657,0.07199999690055847],[1742390220000,9727.555,9729.708,9727.555,9727.555,0.05400000140070915],[1742390280000,9729.249,9729.759,9725.999,9727.555,0.11699999868869781],[1742390340000,9725.759,9729.657,9725.402,9725.402,0.18000000715255737],[1742390400000,9727.555,9727.999,9725.351,9727.657,0.1979999989271164],[1742390460000,9725.555,9725.657,9723.249,9723.708,0.13500000536441803],[1742390520000,9725.708,9725.999,9723.351,9725.708,0.18000000715255737],[1742390580000,9723.3,9725.759,9707.3,9711.351,0.3059999942779541],[1742390640000,9709.504,9711.999,9707.249,9711.504,0.44999998807907104],[1742390700000,9709.402,9713.504,9709.402,9711.999,0.2879999876022339],[1742390760000,9713.3,9719.759,9711.3,9717.249,0.3779999911785126],[1742390820000,9719.504,9719.759,9717.351,9719.606,0.24300000071525574],[1742390880000,9717.453,9719.999,9717.453,9717.759,0.1979999989271164],[1742390940000,9719.708,9721.759,9717.453,9721.555,0.2160000056028366],[1742391000000,9719.249,9721.999,9711.3,9713.999,0.593999981880188],[1742391060000,9711.3,9717.999,9711.3,9715.999,0.9179999828338623],[1742391120000,9713.504,9717.999,9713.249,9715.453,0.7020000219345093],[1742391180000,9713.999,9715.999,9711.351,9711.708,0.34200000762939453],[1742391240000,9713.249,9719.708,9711.351,9717.249,0.1889999955892563],[1742391300000,9719.351,9721.759,9717.249,9717.351,0.47699999809265137],[1742391360000,9719.999,9719.999,9709.555,9711.504,0.45899999141693115],[1742391420000,9709.708,9709.708,9695.606,9695.657,0.6209999918937683],[1742391480000,9697.999,9705.657,9695.453,9701.555,0.3059999942779541],[1742391540000,9703.555,9703.999,9701.3,9701.351,0.1979999989271164],[1742391600000,9703.759,9703.759,9695.504,9699.555,0.45899999141693115],[1742391660000,9697.708,9701.708,9697.708,9701.453,0.35100001096725464],[1742391720000,9699.249,9701.759,9697.249,9697.606,0.36000001430511475],[1742391780000,9701.555,9703.504,9697.759,9699.402,0.5220000147819519],[1742391840000,9697.504,9699.555,9695.3,9697.3,0.4410000145435333],[1742391900000,9695.708,9699.759,9695.3,9697.402,0.6209999918937683],[1742391960000,9695.351,9701.708,9695.351,9695.555,0.7379999756813049],[1742392020000,9697.999,9697.999,9695.3,9697.606,0.25200000405311584],[1742392080000,9695.351,9697.759,9691.555,9693.606,0.5130000114440918],[1742392140000,9691.3,9693.999,9689.3,9689.3,0.44999998807907104],[1742392200000,9691.402,9695.402,9689.249,9693.249,0.5490000247955322],[1742392260000,9695.402,9697.504,9693.3,9697.504,0.3149999976158142],[1742392320000,9695.249,9697.708,9693.249,9697.351,0.7020000219345093],[1742392380000,9695.453,9701.402,9695.249,9699.453,0.4230000078678131],[1742392440000,9701.606,9703.657,9701.249,9703.606,0.3779999911785126],[1742392500000,9701.657,9705.606,9701.351,9703.657,0.23399999737739563],[1742392560000,9703.657,9705.999,9701.453,9705.351,0.6299999952316284],[1742392620000,9703.759,9705.999,9703.3,9703.3,0.296999990940094],[1742392680000,9705.453,9705.999,9697.351,9697.453,0.36899998784065247],[1742392740000,9699.555,9699.999,9697.249,9697.759,0.14399999380111694],[1742392800000,9699.402,9703.999,9697.249,9703.555,0.6119999885559082],[1742392860000,9701.606,9703.759,9699.3,9701.606,0.3059999942779541],[1742392920000,9699.759,9701.999,9699.249,9699.3,0.34200000762939453],[1742392980000,9701.708,9701.999,9699.3,9701.759,0.296999990940094],[1742393040000,9699.555,9703.999,9699.351,9701.555,0.45899999141693115],[1742393100000,9703.249,9711.759,9703.249,9707.657,0.4950000047683716],[1742393160000,9709.249,9713.999,9707.3,9711.504,0.4320000112056732],[1742393220000,9713.402,9715.759,9709.402,9715.657,0.6029999852180481],[1742393280000,9713.351,9717.759,9713.351,9713.708,0.45899999141693115],[1742393340000,9715.453,9719.759,9715.3,9717.708,0.3149999976158142],[1742393400000,9719.657,9725.555,9717.708,9723.504,0.3959999978542328],[1742393460000,9725.351,9729.759,9723.759,9727.999,0.46799999475479126],[1742393520000,9729.708,9729.759,9715.249,9717.504,0.8730000257492065],[1742393580000,9715.504,9719.999,9715.351,9715.351,0.8009999990463257],[1742393640000,9717.999,9717.999,9713.249,9717.606,0.5849999785423279],[1742393700000,9715.351,9717.759,9715.351,9717.249,0.18000000715255737],[1742393760000,9715.504,9719.708,9713.249,9717.555,0.4950000047683716],[1742393820000,9719.759,9719.999,9715.249,9717.708,0.6570000052452087],[1742393880000,9715.504,9725.708,9715.3,9721.504,0.8009999990463257],[1742393940000,9723.402,9727.708,9721.351,9727.402,0.593999981880188],[1742394000000,9725.999,9727.555,9723.351,9727.249,0.44999998807907104],[1742394060000,9723.999,9725.708,9723.351,9723.999,0.27900001406669617],[1742394120000,9725.402,9727.759,9723.3,9725.351,0.4230000078678131],[1742394180000,9723.3,9725.999,9721.504,9721.504,0.16200000047683716],[1742394240000,9723.249,9723.999,9721.402,9721.555,0.44999998807907104],[1742394300000,9723.606,9723.999,9719.657,9723.999,0.3059999942779541],[1742394360000,9721.657,9725.351,9719.351,9721.657,0.5130000114440918],[1742394420000,9723.249,9723.249,9719.402,9719.606,0.414000004529953],[1742394480000,9721.555,9721.999,9717.249,9717.3,0.296999990940094],[1742394540000,9719.759,9725.999,9715.504,9723.351,0.44999998807907104],[1742394600000,9723.3,9733.402,9723.3,9731.759,0.593999981880188],[1742394660000,9731.999,9731.999,9729.249,9729.759,0.2879999876022339],[1742394720000,9731.249,9731.708,9725.249,9729.249,0.414000004529953],[1742394780000,9727.759,9733.999,9727.249,9731.3,0.5849999785423279],[1742394840000,9729.249,9731.708,9729.249,9731.606,0.3059999942779541],[1742394900000,9729.555,9731.759,9727.249,9729.708,0.45899999141693115],[1742394960000,9727.453,9731.999,9727.249,9731.999,0.3779999911785126],[1742395020000,9729.708,9733.999,9729.3,9731.657,0.5220000147819519],[1742395080000,9733.249,9737.999,9731.555,9737.453,0.4320000112056732],[1742395140000,9735.402,9741.351,9735.402,9739.759,0.296999990940094],[1742395200000,9741.402,9743.999,9739.249,9741.351,0.4950000047683716],[1742395260000,9741.999,9743.999,9737.759,9739.999,0.25200000405311584],[1742395320000,9737.249,9743.999,9737.249,9739.249,0.9539999961853027],[1742395380000,9741.657,9741.999,9735.249,9735.759,0.4950000047683716],[1742395440000,9737.606,9737.759,9735.351,9735.759,0.531000018119812],[1742395500000,9737.759,9739.555,9733.351,9737.657,0.414000004529953],[1742395560000,9739.708,9739.759,9733.402,9735.657,0.7289999723434448],[1742395620000,9737.708,9743.759,9735.555,9741.453,0.746999979019165],[1742395680000,9743.402,9743.555,9737.402,9739.759,0.6029999852180481],[1742395740000,9737.402,9739.999,9733.3,9735.249,0.4950000047683716],[1742395800000,9733.657,9739.657,9733.351,9737.657,0.44999998807907104],[1742395860000,9735.3,9747.708,9735.3,9745.708,0.5130000114440918],[1742395920000,9747.402,9749.999,9745.249,9747.249,0.5580000281333923],[1742395980000,9747.351,9747.657,9743.759,9743.759,0.4050000011920929],[1742396040000,9741.504,9743.351,9741.351,9743.249,0.1080000028014183],[1742396100000,9741.351,9743.999,9737.3,9741.249,0.7559999823570251],[1742396160000,9743.402,9745.402,9741.249,9741.249,0.3149999976158142],[1742396220000,9743.606,9751.999,9741.453,9749.999,0.35100001096725464],[1742396280000,9751.453,9751.708,9739.555,9739.759,0.7110000252723694],[1742396340000,9741.453,9747.999,9737.249,9745.708,0.6389999985694885],[1742396400000,9747.606,9755.453,9745.3,9751.759,0.7200000286102295],[1742396460000,9749.249,9751.606,9743.3,9745.3,0.6480000019073486],[1742396520000,9745.657,9747.759,9743.249,9745.3,0.6029999852180481],[1742396580000,9747.453,9747.999,9745.3,9745.402,0.3059999942779541],[1742396640000,9747.3,9749.708,9745.606,9747.657,0.1889999955892563],[1742396700000,9749.555,9753.555,9745.555,9751.555,0.7110000252723694],[1742396760000,9753.351,9753.999,9751.351,9753.759,0.27900001406669617],[1742396820000,9751.249,9761.453,9751.249,9759.504,0.27000001072883606],[1742396880000,9761.999,9763.759,9757.555,9763.759,0.4410000145435333],[1742396940000,9761.657,9769.402,9761.453,9767.504,0.5400000214576721],[1742397000000,9769.3,9777.759,9767.3,9775.351,0.5759999752044678],[1742397060000,9773.351,9779.606,9773.3,9779.504,0.6480000019073486],[1742397120000,9777.708,9779.999,9763.453,9769.555,0.8460000157356262],[1742397180000,9767.999,9771.555,9765.249,9769.3,0.46799999475479126],[1742397240000,9771.759,9771.999,9769.249,9769.504,0.36899998784065247],[1742397300000,9771.606,9771.606,9769.708,9771.402,0.05400000140070915],[1742397360000,9769.657,9771.759,9769.3,9769.555,0.3779999911785126],[1742397420000,9771.3,9773.999,9769.453,9771.249,0.5669999718666077],[1742397480000,9773.555,9773.999,9771.249,9771.708,0.24300000071525574],[1742397540000,9773.453,9775.3,9771.351,9775.3,0.27900001406669617],[1742397600000,9771.504,9775.351,9759.3,9759.504,0.8460000157356262],[1742397660000,9761.759,9763.999,9761.3,9761.555,0.23399999737739563],[1742397720000,9763.351,9765.708,9761.351,9765.708,0.2879999876022339],[1742397780000,9763.999,9767.555,9763.3,9765.453,0.27000001072883606],[1742397840000,9767.3,9767.759,9759.249,9759.708,0.4950000047683716],[1742397900000,9761.759,9765.759,9759.3,9763.504,0.414000004529953],[1742397960000,9765.759,9765.759,9763.249,9763.453,0.2879999876022339],[1742398020000,9763.351,9763.351,9759.351,9761.999,0.44999998807907104],[1742398080000,9759.606,9761.999,9757.249,9759.657,0.3059999942779541],[1742398140000,9757.657,9759.999,9755.657,9755.657,0.23399999737739563],[1742398200000,9757.453,9759.759,9755.3,9759.402,0.675000011920929],[1742398260000,9757.555,9761.249,9757.351,9757.351,0.45899999141693115],[1742398320000,9759.708,9759.708,9755.3,9755.759,0.3330000042915344],[1742398380000,9757.759,9759.759,9755.759,9757.504,0.27000001072883606],[1742398440000,9759.759,9759.759,9755.249,9755.402,0.5400000214576721],[1742398500000,9757.555,9757.657,9753.351,9755.3,0.2160000056028366],[1742398560000,9753.3,9757.504,9749.249,9753.453,0.6389999985694885],[1742398620000,9755.606,9759.999,9753.453,9757.606,0.7649999856948853],[1742398680000,9759.402,9765.708,9759.402,9763.606,0.4950000047683716],[1742398740000,9765.504,9765.504,9753.453,9755.402,0.46799999475479126],[1742398800000,9753.3,9759.999,9753.3,9753.759,0.44999998807907104],[1742398860000,9755.708,9755.999,9753.3,9753.402,0.47699999809265137],[1742398920000,9755.249,9757.606,9753.351,9753.351,0.6570000052452087],[1742398980000,9755.249,9759.999,9753.351,9759.999,0.5759999752044678],[1742399040000,9761.351,9761.759,9759.249,9761.504,0.47699999809265137],[1742399100000,9759.453,9763.999,9759.453,9761.351,0.3149999976158142],[1742399160000,9763.999,9763.999,9757.249,9759.759,0.3779999911785126],[1742399220000,9757.606,9761.999,9757.3,9759.555,0.46799999475479126],[1742399280000,9761.402,9761.999,9759.249,9761.504,0.414000004529953],[1742399340000,9759.351,9763.708,9759.249,9763.249,0.5849999785423279],[1742399400000,9761.606,9765.999,9761.606,9763.657,0.36000001430511475],[1742399460000,9763.402,9775.402,9755.249,9771.759,0.7379999756813049],[1742399520000,9769.3,9777.999,9769.3,9775.606,0.5040000081062317],[1742399580000,9777.708,9779.999,9775.249,9777.351,0.44999998807907104],[1742399640000,9775.657,9783.708,9775.657,9783.504,0.4230000078678131],[1742399700000,9781.999,9783.759,9781.351,9783.3,0.2160000056028366],[1742399760000,9781.3,9783.504,9779.402,9781.402,0.46799999475479126],[1742399820000,9779.504,9781.999,9779.402,9779.708,0.3869999945163727],[1742399880000,9781.606,9793.999,9779.402,9793.606,0.7919999957084656],[1742399940000,9791.555,9795.759,9785.453,9787.351,0.36899998784065247],[1742400000000,9789.402,9789.759,9777.453,9779.249,0.8730000257492065],[1742400060000,9777.402,9781.999,9777.249,9779.606,0.675000011920929],[1742400120000,9781.999,9781.999,9777.249,9781.3,0.4860000014305115],[1742400180000,9779.555,9787.759,9779.555,9785.453,0.6570000052452087],[1742400240000,9783.351,9785.999,9783.351,9783.759,0.3149999976158142],[1742400300000,9785.708,9785.708,9775.249,9777.759,0.5580000281333923],[1742400360000,9775.708,9779.249,9775.249,9777.555,0.4410000145435333],[1742400420000,9775.402,9779.999,9773.3,9777.555,0.9449999928474426],[1742400480000,9779.504,9779.504,9773.759,9775.249,0.5849999785423279],[1742400540000,9773.249,9775.555,9771.249,9773.606,0.44999998807907104],[1742400600000,9771.351,9773.555,9767.504,9769.708,0.9810000061988831],[1742400660000,9771.504,9773.999,9769.402,9771.999,0.3149999976158142],[1742400720000,9773.759,9773.759,9769.249,9769.999,0.3059999942779541],[1742400780000,9771.606,9771.999,9769.249,9769.555,0.24300000071525574],[1742400840000,9771.249,9771.999,9767.555,9767.555,0.36000001430511475],[1742400900000,9769.351,9769.657,9761.3,9763.999,0.593999981880188],[1742400960000,9761.657,9763.708,9761.249,9761.759,0.23399999737739563],[1742401020000,9763.453,9765.759,9761.249,9765.402,0.6209999918937683],[1742401080000,9763.504,9763.759,9761.351,9761.999,0.34200000762939453],[1742401140000,9763.351,9767.708,9761.249,9765.3,0.5130000114440918],[1742401200000,9767.999,9769.606,9765.402,9769.606,0.2879999876022339],[1742401260000,9771.555,9777.657,9769.453,9777.657,0.7739999890327454],[1742401320000,9775.759,9779.606,9775.249,9777.351,0.5849999785423279],[1742401380000,9779.606,9779.606,9773.249,9773.504,0.47699999809265137],[1742401440000,9775.657,9777.759,9773.606,9775.555,0.3779999911785126],[1742401500000,9777.708,9779.759,9769.249,9775.3,0.7649999856948853],[1742401560000,9773.504,9775.402,9771.249,9771.504,0.8190000057220459],[1742401620000,9773.453,9777.999,9773.453,9775.402,0.5490000247955322],[1742401680000,9777.3,9787.999,9777.3,9783.402,0.9449999928474426],[1742401740000,9781.606,9787.453,9781.3,9783.249,0.7919999957084656]]