[[1742364000000,414.297,414.634,414.297,414.593,87.55000305175781],[1742364060000,414.583,414.597,414.537,414.552,65.66000366210938],[1742364120000,414.547,414.581,414.529,414.553,89.0999984741211],[1742364180000,414.556,414.588,414.545,414.553,49.31999969482422],[1742364240000,414.559,414.585,414.521,414.554,59.060001373291016],[1742364300000,414.559,414.626,414.557,414.606,155.91000366210938],[1742364360000,414.609,414.701,414.604,414.694,204.2899932861328],[1742364420000,414.694,414.695,414.652,414.673,236.58999633789062],[1742364480000,414.674,414.708,414.66,414.69,90.88999938964844],[1742364540000,414.682,414.779,414.664,414.739,229.72000122070312],[1742364600000,414.756,414.768,414.658,414.662,165.41000366210938],[1742364660000,414.658,414.744,414.651,414.728,113.36000061035156],[1742364720000,414.72,414.774,414.711,414.759,80.11000061035156],[1742364780000,414.755,414.776,414.725,414.758,75.45999908447266],[1742364840000,414.753,414.802,414.717,414.788,127.20999908447266],[1742364900000,414.791,414.823,414.773,414.789,157.25999450683594],[1742364960000,414.789,414.82,414.77,414.774,162.5500030517578],[1742365020000,414.774,414.814,414.716,414.731,90.91000366210938],[1742365080000,414.73,414.779,414.713,414.778,117.08000183105469],[1742365140000,414.766,414.787,414.748,414.754,47.7400016784668],[1742365200000,414.754,414.832,414.738,414.811,141.77000427246094],[1742365260000,414.811,414.879,414.794,414.832,297.5],[1742365320000,414.833,414.849,414.782,414.812,241.1199951171875],[1742365380000,414.802,414.853,414.786,414.814,302.67999267578125],[1742365440000,414.8,414.824,414.735,414.737,278.92999267578125],[1742365500000,414.737,414.814,414.726,414.813,143.72000122070312],[1742365560000,414.814,414.84,414.769,414.805,126.38999938964844],[1742365620000,414.815,414.827,414.756,414.804,111.05000305175781],[1742365680000,414.804,414.829,414.769,414.791,164.77999877929688],[1742365740000,414.806,414.832,414.769,414.809,105.63999938964844],[1742365800000,414.813,414.937,414.79,414.933,185.69000244140625],[1742365860000,414.938,414.975,414.901,414.905,155.69000244140625],[1742365920000,414.905,414.933,414.845,414.857,115.55000305175781],[1742365980000,414.861,414.897,414.798,414.815,298.94000244140625],[1742366040000,414.815,414.843,414.7,414.728,190.25],[1742366100000,414.728,414.787,414.672,414.691,86.23999786376953],[1742366160000,414.703,414.727,414.611,414.664,113.22000122070312],[1742366220000,414.659,414.726,414.652,414.696,114.05999755859375],[1742366280000,414.697,414.864,414.697,414.814,363.6000061035156],[1742366340000,414.831,414.889,414.786,414.836,196.9499969482422],[1742366400000,414.836,414.931,414.817,414.826,337.5400085449219],[1742366460000,414.827,414.919,414.808,414.873,249.27999877929688],[1742366520000,414.873,414.901,414.799,414.844,384.2799987792969],[1742366580000,414.842,414.885,414.826,414.869,320.739990234375],[1742366640000,414.868,414.904,414.837,414.845,177.3800048828125],[1742366700000,414.845,414.864,414.795,414.831,178.44000244140625],[1742366760000,414.827,414.827,414.718,414.78,164.47000122070312],[1742366820000,414.762,414.839,414.72,414.744,109.9800033569336],[1742366880000,414.743,414.854,414.707,414.841,217],[1742366940000,414.843,414.886,414.73,414.812,291.69000244140625],[1742367000000,414.807,414.835,414.726,414.757,117.37000274658203],[1742367060000,414.753,414.802,414.736,414.782,46.59000015258789],[1742367120000,414.769,414.906,414.761,414.773,169.9600067138672],[1742367180000,414.78,414.884,414.759,414.78,154.27999877929688],[1742367240000,414.781,414.847,414.779,414.828,123.30000305175781],[1742367300000,414.823,414.847,414.773,414.776,102.0999984741211],[1742367360000,414.791,414.965,414.773,414.933,50.529998779296875],[1742367420000,414.928,415.168,414.928,415.125,99.80000305175781],[1742367480000,415.124,415.277,415.096,415.259,117.79000091552734],[1742367540000,415.236,415.352,415.226,415.293,259.3999938964844],[1742367600000,415.322,415.415,415.267,415.401,234.94000244140625],[1742367660000,415.405,415.566,415.405,415.535,161.6999969482422],[1742367720000,415.527,415.568,415.475,415.511,121.66000366210938],[1742367780000,415.511,415.512,415.445,415.494,114.7300033569336],[1742367840000,415.497,415.655,415.476,415.636,121.66000366210938],[1742367900000,415.637,415.668,415.581,415.664,133.2100067138672],[1742367960000,415.654,415.69,415.568,415.665,134.75],[1742368020000,415.655,415.77,415.655,415.702,102.41000366210938],[1742368080000,415.702,415.837,415.697,415.827,57.75],[1742368140000,415.824,416.013,415.807,415.99,91.62999725341797],[1742368200000,415.995,416.119,415.911,416.054,80.08000183105469],[1742368260000,416.044,416.139,416.044,416.075,75.45999908447266],[1742368320000,416.079,416.228,416.029,416.202,82.38999938964844],[1742368380000,416.203,416.334,416.203,416.332,76.2300033569336],[1742368440000,416.337,416.338,416.195,416.219,85.31999969482422],[1742368500000,416.218,416.274,416.106,416.244,53.52000045776367],[1742368560000,416.239,416.412,416.194,416.391,90.86000061035156],[1742368620000,416.381,416.443,416.32,416.402,76.2300033569336],[1742368680000,416.396,416.518,416.396,416.504,74.69000244140625],[1742368740000,416.509,416.57,416.496,416.557,48.5099983215332],[1742368800000,416.571,416.571,416.43,416.477,63.13999938964844],[1742368860000,416.485,416.62,416.485,416.577,57.75],[1742368920000,416.577,416.594,416.537,416.559,66.22000122070312],[1742368980000,416.572,416.764,416.517,416.518,91.62999725341797],[1742369040000,416.526,416.594,416.496,416.574,50.04999923706055],[1742369100000,416.582,416.591,416.514,416.574,49.279998779296875],[1742369160000,416.578,416.586,416.391,416.415,84.69999694824219],[1742369220000,416.42,416.614,416.385,416.573,86.23999786376953],[1742369280000,416.57,416.642,416.56,416.616,70.83999633789062],[1742369340000,416.62,416.662,416.607,416.635,61.599998474121094],[1742369400000,416.661,417.137,416.656,417.137,158.6199951171875],[1742369460000,417.118,417.199,416.96,417.165,188.7899932861328],[1742369520000,417.162,417.503,417.162,417.477,160.92999267578125],[1742369580000,417.477,417.821,417.471,417.821,111.0199966430664],[1742369640000,417.826,418.019,417.747,418.019,98.55999755859375],[1742369700000,418.027,418.467,418.027,418.447,173.63999938964844],[1742369760000,418.451,418.866,418.395,418.866,194.1199951171875],[1742369820000,418.866,420.048,418.826,419.851,380.7200012207031],[1742369880000,419.855,420.105,419.593,419.824,290.4800109863281],[1742369940000,419.815,419.869,419.19,419.372,254.1300048828125],[1742370000000,419.372,419.651,419.303,419.318,288.8900146484375],[1742370060000,419.321,419.734,419.129,419.215,220.5500030517578],[1742370120000,419.214,419.349,419.1,419.299,181.0399932861328],[1742370180000,419.288,419.612,419.277,419.499,218.36000061035156],[1742370240000,419.501,419.65,419.177,419.177,106.05000305175781],[1742370300000,419.177,419.359,419.172,419.345,137.55999755859375],[1742370360000,419.345,419.555,419.286,419.418,135.32000732421875],[1742370420000,419.422,419.59,419.372,419.496,135.33999633789062],[1742370480000,419.515,419.738,419.399,419.67,155.72999572753906],[1742370540000,419.674,419.674,419.265,419.266,102.9800033569336],[1742370600000,419.256,419.319,418.945,418.97,180.41000366210938],[1742370660000,419.019,419.125,418.88,418.884,177.0800018310547],[1742370720000,418.885,418.888,418.242,418.373,205.35000610351562],[1742370780000,418.369,418.599,418.34,418.593,185.2899932861328],[1742370840000,418.601,418.661,418.479,418.504,229.27999877929688],[1742370900000,418.46,418.46,418.286,418.3,150.27000427246094],[1742370960000,418.301,418.334,418.246,418.307,152.8300018310547],[1742371020000,418.307,418.362,418.238,418.262,177.7100067138672],[1742371080000,418.246,418.401,418.246,418.322,210.0800018310547],[1742371140000,418.318,418.318,417.885,417.885,166.08999633789062],[1742371200000,417.888,417.902,417.537,417.796,173.5800018310547],[1742371260000,417.792,417.985,417.787,417.816,133.99000549316406],[1742371320000,417.825,417.826,417.614,417.695,105.19999694824219],[1742371380000,417.694,417.695,417.548,417.592,120.87000274658203],[1742371440000,417.597,417.713,417.553,417.686,151.5500030517578],[1742371500000,417.68,417.839,417.396,417.396,93],[1742371560000,417.381,417.623,417.375,417.453,77.98999786376953],[1742371620000,417.447,417.525,417.3,417.301,95.08999633789062],[1742371680000,417.305,417.444,417.292,417.423,124.9000015258789],[1742371740000,417.457,417.599,417.457,417.561,116.25],[1742371800000,417.547,417.654,417.495,417.55,94.72000122070312],[1742371860000,417.541,417.574,417.463,417.484,67.41000366210938],[1742371920000,417.484,417.502,417.45,417.459,40.560001373291016],[1742371980000,417.463,417.506,417.416,417.435,59.04999923706055],[1742372040000,417.412,417.443,417.236,417.239,69.0999984741211],[1742372100000,417.242,417.395,417.171,417.299,86.54000091552734],[1742372160000,417.281,417.286,417.128,417.207,96.45999908447266],[1742372220000,417.207,417.241,417.106,417.123,56.31999969482422],[1742372280000,417.127,417.202,417.105,417.127,50.15999984741211],[1742372340000,417.136,417.136,417.079,417.093,23.8700008392334],[1742372400000,417.097,417.146,417.009,417.031,18.040000915527344],[1742372460000,417.028,417.08,417.028,417.053,7.050000190734863],[1742372520000,417.058,417.128,416.948,416.971,14.4399995803833],[1742372580000,416.975,417.01,416.94,416.944,34],[1742372640000,416.945,416.967,416.811,416.9,73.38999938964844],[1742372700000,416.891,416.91,416.854,416.907,58.90999984741211],[1742372760000,416.906,416.927,416.868,416.881,81.02999877929688],[1742372820000,416.872,416.918,416.872,416.889,85.69000244140625],[1742372880000,416.889,417.065,416.833,417,88.68000030517578],[1742372940000,417.001,417.019,416.959,417.005,102.8499984741211],[1742373000000,417.006,417.048,416.87,416.885,117.11000061035156],[1742373060000,416.885,416.943,416.861,416.941,111.4000015258789],[1742373120000,416.949,417.165,416.949,417.11,96.30000305175781],[1742373180000,417.097,417.245,417.091,417.23,100.91000366210938],[1742373240000,417.222,417.328,417.201,417.27,80.47000122070312],[1742373300000,417.265,417.412,417.238,417.344,120.25],[1742373360000,417.344,417.348,417.255,417.304,120.8499984741211],[1742373420000,417.3,417.324,417.267,417.324,104.16999816894531],[1742373480000,417.329,417.441,417.32,417.44,89.80999755859375],[1742373540000,417.439,417.51,417.389,417.51,98.56999969482422],[1742373600000,417.51,417.766,417.463,417.689,147.11000061035156],[1742373660000,417.688,417.763,417.652,417.698,186.38999938964844],[1742373720000,417.69,417.788,417.652,417.747,100.16999816894531],[1742373780000,417.733,417.896,417.657,417.841,127.97000122070312],[1742373840000,417.84,417.952,417.82,417.82,97.41999816894531],[1742373900000,417.821,417.876,417.811,417.838,104.66000366210938],[1742373960000,417.837,417.837,417.73,417.806,102.1500015258789],[1742374020000,417.803,418.134,417.765,418.028,162.1199951171875],[1742374080000,418.033,418.129,417.959,418.046,154.89999389648438],[1742374140000,418.051,418.135,418.05,418.087,133.2100067138672],[1742374200000,418.079,418.241,418.054,418.239,135.16000366210938],[1742374260000,418.23,418.324,418.128,418.296,104.62000274658203],[1742374320000,418.287,418.321,418.251,418.295,112.31999969482422],[1742374380000,418.29,418.353,418.264,418.286,99.47000122070312],[1742374440000,418.287,418.312,418.105,418.112,90.36000061035156],[1742374500000,418.108,418.125,417.905,417.963,106.11000061035156],[1742374560000,417.962,418.067,417.945,418.051,91.8499984741211],[1742374620000,418.061,418.233,418.041,418.22,83],[1742374680000,418.214,418.243,418.192,418.211,87.58000183105469],[1742374740000,418.213,418.312,418.17,418.275,141],[1742374800000,418.279,418.395,418.279,418.388,120.19999694824219],[1742374860000,418.405,418.414,418.264,418.287,95.4800033569336],[1742374920000,418.287,418.412,418.277,418.347,97.08000183105469],[1742374980000,418.359,418.428,418.333,418.428,97.87000274658203],[1742375040000,418.429,418.456,418.303,418.42,90.4800033569336],[1742375100000,418.389,418.472,418.368,418.412,90.27999877929688],[1742375160000,418.416,418.468,418.4,418.467,70.51000213623047],[1742375220000,418.46,418.493,418.354,418.367,74.69999694824219],[1742375280000,418.368,418.368,418.319,418.34,87.55000305175781],[1742375340000,418.339,418.375,418.323,418.338,30.65999984741211],[1742375400000,418.344,418.369,418.31,418.316,27.950000762939453],[1742375460000,418.315,418.315,418.194,418.221,63.13999938964844],[1742375520000,418.224,418.286,418.224,418.281,60.060001373291016],[1742375580000,418.285,418.445,418.285,418.391,72.91000366210938],[1742375640000,418.391,418.431,418.327,418.431,82.41000366210938],[1742375700000,418.425,418.51,418.411,418.411,84.80000305175781],[1742375760000,418.411,418.514,418.407,418.513,49.279998779296875],[1742375820000,418.514,418.575,418.438,418.469,87.87000274658203],[1742375880000,418.469,418.589,418.461,418.57,129.4199981689453],[1742375940000,418.579,418.609,418.561,418.596,75.66000366210938],[1742376000000,418.597,418.61,418.553,418.557,59.290000915527344],[1742376060000,418.562,418.571,418.513,418.544,62.369998931884766],[1742376120000,418.547,418.548,418.48,418.498,57.75],[1742376180000,418.498,418.514,418.094,418.115,150.25999450683594],[1742376240000,418.111,418.132,417.963,418.013,85.11000061035156],[1742376300000,418.011,418.011,417.912,418.007,54.11000061035156],[1742376360000,418.007,418.011,417.865,417.883,41.79999923706055],[1742376420000,417.89,417.921,417.798,417.846,102.76000213623047],[1742376480000,417.841,417.858,417.345,417.345,300.95001220703125],[1742376540000,417.345,417.469,417.149,417.149,72.54000091552734],[1742376600000,417.151,417.182,417.084,417.107,122.62999725341797],[1742376660000,417.104,417.176,416.976,417.04,83.19999694824219],[1742376720000,417.041,417.041,416.896,416.896,86.69999694824219],[1742376780000,416.9,417.031,416.896,416.994,113.26000213623047],[1742376840000,416.995,417.069,416.994,417.04,87.05000305175781],[1742376900000,417.045,417.111,417.007,417.104,70.91000366210938],[1742376960000,417.09,417.125,417.025,417.025,89.38999938964844],[1742377020000,417.025,417.046,416.806,416.826,77.16999816894531],[1742377080000,416.826,416.862,416.787,416.804,126.1500015258789],[1742377140000,416.818,416.818,416.773,416.814,73.69999694824219],[1742377200000,416.814,416.851,416.793,416.813,44.59000015258789],[1742377260000,416.813,416.886,416.798,416.831,45.0099983215332],[1742377320000,416.848,416.866,416.815,416.857,74.69999694824219],[1742377380000,416.861,416.91,416.851,416.868,66.98999786376953],[1742377440000,416.872,417.005,416.871,416.914,110.5999984741211],[1742377500000,416.914,416.971,416.861,416.96,55.709999084472656],[1742377560000,416.958,416.958,416.857,416.87,65.69000244140625],[1742377620000,416.865,416.899,416.773,416.779,49.279998779296875],[1742377680000,416.778,416.792,416.673,416.702,83.66999816894531],[1742377740000,416.701,416.715,416.401,416.408,64.18000030517578],[1742377800000,416.432,416.436,416.301,416.313,95.04000091552734],[1742377860000,416.317,416.344,416.146,416.16,128.32000732421875],[1742377920000,416.155,416.204,416.04,416.059,120.25],[1742377980000,416.059,416.163,416.048,416.115,112.18000030517578],[1742378040000,416.123,416.272,416.123,416.257,98.5],[1742378100000,416.256,416.466,416.256,416.339,116.08000183105469],[1742378160000,416.34,416.341,416.168,416.209,111.77999877929688],[1742378220000,416.195,416.556,416.169,416.502,224.9600067138672],[1742378280000,416.505,416.726,416.504,416.524,166.8000030517578],[1742378340000,416.524,416.653,416.437,416.601,162.89999389648438],[1742378400000,416.645,416.741,416.491,416.502,96.5199966430664],[1742378460000,416.497,416.528,416.444,416.526,77.86000061035156],[1742378520000,416.527,416.605,416.491,416.552,68.20999908447266],[1742378580000,416.552,416.591,416.395,416.468,109.76000213623047],[1742378640000,416.474,416.49,416.265,416.3,89.31999969482422],[1742378700000,416.3,416.34,416.201,416.221,96.25],[1742378760000,416.221,416.308,416.221,416.308,89.31999969482422],[1742378820000,416.308,416.447,416.272,416.289,83.93000030517578],[1742378880000,416.293,416.313,416.228,416.292,92.41000366210938],[1742378940000,416.292,416.385,416.254,416.266,89.20999908447266],[1742379000000,416.27,416.327,416.205,416.274,82.63999938964844],[1742379060000,416.279,416.308,416.191,416.217,56.209999084472656],[1742379120000,416.221,416.235,416.131,416.139,90.86000061035156],[1742379180000,416.134,416.209,416.131,416.14,81.62000274658203],[1742379240000,416.14,416.178,416.091,416.132,100.2300033569336],[1742379300000,416.131,416.377,416.113,416.377,83.13999938964844],[1742379360000,416.374,416.452,416.374,416.382,85.0999984741211],[1742379420000,416.378,416.439,416.378,416.438,38.2400016784668],[1742379480000,416.438,416.444,416.339,416.343,75.66999816894531],[1742379540000,416.336,416.347,416.274,416.279,43.88999938964844],[1742379600000,416.287,416.318,416.274,416.275,50.470001220703125],[1742379660000,416.274,416.288,416.191,416.201,80.08000183105469],[1742379720000,416.183,416.221,416.178,416.195,48.5099983215332],[1742379780000,416.196,416.208,416.156,416.201,60.060001373291016],[1742379840000,416.2,416.227,416.187,416.216,56.11000061035156],[1742379900000,416.217,416.313,416.212,416.313,98.05999755859375],[1742379960000,416.314,416.533,416.296,416.448,114.05000305175781],[1742380020000,416.426,416.45,416.398,416.398,47.810001373291016],[1742380080000,416.399,416.587,416.39,416.552,88.01000213623047],[1742380140000,416.555,416.6,416.53,416.569,66.22000122070312],[1742380200000,416.57,416.697,416.569,416.583,68.18000030517578],[1742380260000,416.586,416.648,416.571,416.571,58.90999984741211],[1742380320000,416.563,416.731,416.558,416.643,66.80999755859375],[1742380380000,416.642,416.709,416.633,416.708,85.69000244140625],[1742380440000,416.728,416.81,416.725,416.734,61.75],[1742380500000,416.733,416.812,416.713,416.803,44.72999954223633],[1742380560000,416.799,416.8,416.769,416.786,23.100000381469727],[1742380620000,416.786,416.92,416.781,416.907,41.58000183105469],[1742380680000,416.902,416.953,416.875,416.927,62.369998931884766],[1742380740000,416.927,417.001,416.918,416.957,62.369998931884766],[1742380800000,416.956,417.087,416.952,417.042,48.5099983215332],[1742380860000,417.047,417.072,416.986,417.072,29.260000228881836],[1742380920000,417.067,417.072,416.997,417.039,42.349998474121094],[1742380980000,417.039,417.07,417.019,417.06,20.020000457763672],[1742381040000,417.056,417.142,417.02,417.021,121.30999755859375],[1742381100000,417.022,417.028,416.817,417.004,60.150001525878906],[1742381160000,416.999,417.058,416.907,417.054,38.91999816894531],[1742381220000,417.046,417.068,416.915,416.929,77.08000183105469],[1742381280000,416.929,416.994,416.845,416.871,84.69999694824219],[1742381340000,416.87,416.871,416.712,416.726,83.16000366210938],[1742381400000,416.731,416.833,416.701,416.815,60.060001373291016],[1742381460000,416.815,416.815,416.671,416.732,71.66999816894531],[1742381520000,416.737,416.763,416.7,416.75,40.88999938964844],[1742381580000,416.746,416.766,416.687,416.696,38.560001373291016],[1742381640000,416.691,416.701,416.652,416.669,18.479999542236328],[1742381700000,416.67,416.697,416.656,416.692,42.529998779296875],[1742381760000,416.687,416.687,416.473,416.56,74.91999816894531],[1742381820000,416.567,416.702,416.567,416.664,34.560001373291016],[1742381880000,416.658,416.692,416.655,416.687,10.800000190734863],[1742381940000,416.686,416.686,416.617,416.636,22.40999984741211],[1742382000000,416.635,416.644,416.584,416.584,7.760000228881836],[1742382060000,416.594,416.597,416.409,416.419,26.010000228881836],[1742382120000,416.415,416.54,416.415,416.526,48.7599983215332],[1742382180000,416.527,416.532,416.413,416.459,26.639999389648438],[1742382240000,416.451,416.467,416.423,416.436,45.84000015258789],[1742382300000,416.437,416.451,416.304,416.329,37.08000183105469],[1742382360000,416.324,416.375,416.279,416.342,67.44000244140625],[1742382420000,416.337,416.354,416.113,416.114,37.619998931884766],[1742382480000,416.115,416.115,415.946,416.004,47.130001068115234],[1742382540000,416.001,416.041,415.938,415.969,57.75],[1742382600000,415.978,416.013,415.938,415.96,41.58000183105469],[1742382660000,415.955,415.955,415.809,415.853,63.970001220703125],[1742382720000,415.853,415.887,415.839,415.867,56.65999984741211],[1742382780000,415.866,415.874,415.77,415.794,75.22000122070312],[1742382840000,415.794,415.852,415.746,415.836,69.4000015258789],[1742382900000,415.836,415.869,415.782,415.868,51.22999954223633],[1742382960000,415.868,415.868,415.597,415.641,87.48999786376953],[1742383020000,415.638,415.667,415.52,415.56,116.66999816894531],[1742383080000,415.559,415.62,415.434,415.434,123.36000061035156],[1742383140000,415.436,415.623,415.408,415.591,103.0999984741211],[1742383200000,415.621,415.795,415.515,415.778,100.9800033569336],[1742383260000,415.777,415.807,415.748,415.791,81.18000030517578],[1742383320000,415.796,415.826,415.779,415.813,50.47999954223633],[1742383380000,415.787,415.795,415.712,415.763,59.060001373291016],[1742383440000,415.763,415.851,415.763,415.805,43.900001525878906],[1742383500000,415.801,415.805,415.641,415.66,84.95999908447266],[1742383560000,415.663,415.727,415.581,415.626,68.86000061035156],[1742383620000,415.63,415.659,415.607,415.644,34.349998474121094],[1742383680000,415.63,415.631,415.469,415.614,45.36000061035156],[1742383740000,415.613,415.63,415.493,415.553,94.62000274658203],[1742383800000,415.527,415.583,415.493,415.579,59.41999816894531],[1742383860000,415.579,415.622,415.571,415.594,37.77000045776367],[1742383920000,415.589,415.645,415.547,415.547,47.86000061035156],[1742383980000,415.551,415.617,415.551,415.612,40.040000915527344],[1742384040000,415.606,415.609,415.303,415.348,85.51000213623047],[1742384100000,415.342,415.355,415.139,415.201,128.0500030517578],[1742384160000,415.196,415.201,415.104,415.13,115.63999938964844],[1742384220000,415.13,415.176,414.95,414.984,95.80000305175781],[1742384280000,414.985,415.029,414.813,414.832,112.5199966430664],[1742384340000,414.832,414.927,414.791,414.878,78.41000366210938],[1742384400000,414.881,414.987,414.877,414.973,54.34000015258789],[1742384460000,414.973,414.979,414.856,414.871,36.209999084472656],[1742384520000,414.875,414.918,414.857,414.885,63.90999984741211],[1742384580000,414.882,414.986,414.859,414.986,75.45999908447266],[1742384640000,415.082,415.174,415,415,110.11000061035156],[1742384700000,415,415.032,414.972,414.985,56.209999084472656],[1742384760000,414.99,415.057,414.985,415.057,40.86000061035156],[1742384820000,415.057,415.114,415.037,415.101,28.510000228881836],[1742384880000,415.103,415.135,415.09,415.131,16.940000534057617],[1742384940000,415.118,415.128,415.106,415.12,28.489999771118164],[1742385000000,415.12,415.129,414.998,415.058,38.5],[1742385060000,415.057,415.075,415.007,415.037,40.040000915527344],[1742385120000,415.042,415.042,414.948,414.948,34.650001525878906],[1742385180000,414.948,415.002,414.948,414.995,29.260000228881836],[1742385240000,414.99,415.053,414.979,415.019,22.329999923706055],[1742385300000,415.023,415.109,415.017,415.075,29.260000228881836],[1742385360000,415.07,415.243,414.934,415.226,110.88999938964844],[1742385420000,415.216,415.295,415.117,415.137,125.12999725341797],[1742385480000,415.138,415.289,415.114,415.264,94.70999908447266],[1742385540000,415.273,415.34,415.265,415.31,72.37999725341797],[1742385600000,415.311,415.425,415.254,415.42,90.86000061035156],[1742385660000,415.425,415.532,415.397,415.492,84.69999694824219],[1742385720000,415.482,415.485,415.344,415.355,56.97999954223633],[1742385780000,415.368,415.484,415.368,415.453,54.66999816894531],[1742385840000,415.459,415.472,415.356,415.356,65.44999694824219],[1742385900000,415.356,415.45,415.32,415.321,80.8499984741211],[1742385960000,415.316,415.32,415.237,415.283,64.68000030517578],[1742386020000,415.282,415.391,415.278,415.391,53.130001068115234],[1742386080000,415.391,415.452,415.368,415.385,58.52000045776367],[1742386140000,415.381,415.532,415.356,415.523,73.91999816894531],[1742386200000,415.519,415.611,415.416,415.433,69.30000305175781],[1742386260000,415.436,415.445,415.347,415.392,52.36000061035156],[1742386320000,415.384,415.393,415.245,415.249,69.30000305175781],[1742386380000,415.255,415.39,415.237,415.376,55.439998626708984],[1742386440000,415.373,415.399,415.343,415.399,51.59000015258789],[1742386500000,415.392,415.656,415.379,415.554,69.76000213623047],[1742386560000,415.487,415.487,415.354,415.387,66.44000244140625],[1742386620000,415.392,415.409,415.341,415.363,29.260000228881836],[1742386680000,415.362,415.487,415.362,415.487,34.650001525878906],[1742386740000,415.476,415.488,415.412,415.42,39.27000045776367],[1742386800000,415.42,415.478,415.42,415.462,44.65999984741211],[1742386860000,415.466,415.592,415.461,415.554,50.470001220703125],[1742386920000,415.564,415.57,415.5,415.5,20.020000457763672],[1742386980000,415.492,415.541,415.446,415.485,27.34000015258789],[1742387040000,415.481,415.633,415.476,415.623,62.83000183105469],[1742387100000,415.713,415.714,415.543,415.573,52.369998931884766],[1742387160000,415.576,415.597,415.409,415.534,85.47000122070312],[1742387220000,415.522,415.537,415.296,415.314,74.43000030517578],[1742387280000,415.318,415.587,415.317,415.581,69.33999633789062],[1742387340000,415.581,415.62,415.52,415.58,73.1500015258789],[1742387400000,415.579,415.611,415.532,415.553,56.209999084472656],[1742387460000,415.545,415.632,415.545,415.631,50.04999923706055],[1742387520000,415.641,415.764,415.606,415.741,66.22000122070312],[1742387580000,415.741,415.829,415.714,415.734,64.68000030517578],[1742387640000,415.73,415.822,415.684,415.694,47.7400016784668],[1742387700000,415.693,415.738,415.645,415.714,56.97999954223633],[1742387760000,415.732,415.823,415.719,415.822,47.7400016784668],[1742387820000,415.822,415.879,415.706,415.798,63.13999938964844],[1742387880000,415.797,415.84,415.753,415.834,60.060001373291016],[1742387940000,415.827,415.878,415.826,415.83,51.59000015258789],[1742388000000,415.826,415.831,415.686,415.729,61.599998474121094],[1742388060000,415.721,415.783,415.653,415.659,57.08000183105469],[1742388120000,415.59,415.59,415.493,415.526,52.2400016784668],[1742388180000,415.537,415.616,415.532,415.582,33.11000061035156],[1742388240000,415.582,415.6,415.53,415.534,36.959999084472656],[1742388300000,415.531,415.552,415.509,415.531,40.040000915527344],[1742388360000,415.507,415.587,415.507,415.564,42.349998474121094],[1742388420000,415.564,415.598,415.508,415.513,49.279998779296875],[1742388480000,415.512,415.529,415.434,415.441,41.83000183105469],[1742388540000,415.436,415.455,415.372,415.455,44.04999923706055],[1742388600000,415.458,415.458,415.348,415.367,45.060001373291016],[1742388660000,415.369,415.379,415.222,415.334,78.37000274658203],[1742388720000,415.332,415.41,415.285,415.385,58.880001068115234],[1742388780000,415.385,415.429,415.364,415.411,52.91999816894531],[1742388840000,415.413,415.449,415.366,415.425,28.549999237060547],[1742388900000,415.429,415.56,415.426,415.47,87.37999725341797],[1742388960000,415.476,415.723,415.41,415.711,78.55999755859375],[1742389020000,415.716,415.843,415.667,415.832,98.55999755859375],[1742389080000,415.838,415.977,415.781,415.797,99.77999877929688],[1742389140000,415.797,415.798,415.651,415.651,130.60000610351562],[1742389200000,415.652,415.652,415.564,415.586,78.54000091552734],[1742389260000,415.589,415.601,415.334,415.351,84.62000274658203],[1742389320000,415.377,415.411,415.334,415.392,51.27000045776367],[1742389380000,415.396,415.484,415.384,415.472,52.900001525878906],[1742389440000,415.481,415.488,415.381,415.407,40.4900016784668],[1742389500000,415.406,415.467,415.401,415.44,60.83000183105469],[1742389560000,415.445,415.454,415.349,415.353,54.66999816894531],[1742389620000,415.349,415.387,415.349,415.377,97.0199966430664],[1742389680000,415.373,415.384,415.221,415.379,61.86000061035156],[1742389740000,415.384,415.421,415.353,415.4,42.349998474121094],[1742389800000,415.408,415.408,415.265,415.309,51.599998474121094],[1742389860000,415.317,415.349,415.262,415.339,38.5],[1742389920000,415.335,415.374,415.318,415.374,43.119998931884766],[1742389980000,415.374,415.385,415.328,415.359,43.119998931884766],[1742390040000,415.367,415.513,415.367,415.478,39.27000045776367],[1742390100000,415.484,415.553,415.479,415.511,44.65999984741211],[1742390160000,415.511,415.511,415.416,415.416,60.060001373291016],[1742390220000,415.416,415.589,415.398,415.586,84.69999694824219],[1742390280000,415.585,415.621,415.582,415.59,56.97999954223633],[1742390340000,415.59,415.661,415.59,415.653,40.040000915527344],[1742390400000,415.649,415.713,415.63,415.713,47.7400016784668],[1742390460000,415.713,415.792,415.696,415.771,87.01000213623047],[1742390520000,415.775,415.885,415.733,415.774,71.61000061035156],[1742390580000,415.778,415.806,415.52,415.604,134.00999450683594],[1742390640000,415.623,415.816,415.599,415.742,81.62000274658203],[1742390700000,415.745,415.762,415.632,415.644,52.75],[1742390760000,415.627,415.657,415.492,415.566,104.72000122070312],[1742390820000,415.585,415.714,415.527,415.708,70.83999633789062],[1742390880000,415.72,415.818,415.705,415.758,66.04000091552734],[1742390940000,415.769,415.829,415.745,415.798,95.48999786376953],[1742391000000,415.793,415.871,415.758,415.776,79.30999755859375],[1742391060000,415.784,415.789,415.635,415.675,85.47000122070312],[1742391120000,415.688,415.765,415.616,415.765,47.7400016784668],[1742391180000,415.764,415.911,415.759,415.888,85.86000061035156],[1742391240000,415.903,416.095,415.902,416.059,116.2699966430664],[1742391300000,416.063,416.094,415.945,416.045,100.0999984741211],[1742391360000,416.049,416.113,415.991,416,64.16000366210938],[1742391420000,416.013,416.031,415.99,416.017,37.86000061035156],[1742391480000,416.02,416.157,416.016,416.125,55.9900016784668],[1742391540000,416.125,416.236,416.118,416.14,89.66999816894531],[1742391600000,416.143,416.143,416.034,416.05,69.30999755859375],[1742391660000,416.036,416.072,415.983,416.005,84.48999786376953],[1742391720000,415.996,416.138,415.928,416.098,86.91999816894531],[1742391780000,416.095,416.098,415.923,415.985,106.20999908447266],[1742391840000,415.982,415.988,415.637,415.643,69.69000244140625],[1742391900000,415.643,415.753,415.538,415.75,105.4000015258789],[1742391960000,415.753,415.77,415.658,415.756,104.4000015258789],[1742392020000,415.752,415.757,415.661,415.677,84.3499984741211],[1742392080000,415.681,415.736,415.651,415.718,93.69000244140625],[1742392140000,415.722,415.795,415.595,415.64,117.83000183105469],[1742392200000,415.59,415.746,415.574,415.711,148.3699951171875],[1742392260000,415.688,415.724,415.628,415.689,86.97000122070312],[1742392320000,415.694,415.756,415.6,415.684,80.68000030517578],[1742392380000,415.694,415.75,415.631,415.734,61.599998474121094],[1742392440000,415.734,415.966,415.678,415.935,83.55000305175781],[1742392500000,415.946,416.135,415.912,416.135,97.79000091552734],[1742392560000,416.131,416.346,416.118,416.171,130.97999572753906],[1742392620000,416.175,416.252,416.148,416.219,97.0199966430664],[1742392680000,416.206,416.217,416.148,416.188,107.80000305175781],[1742392740000,416.179,416.239,416.17,416.208,62.75],[1742392800000,416.213,416.266,416.063,416.067,79.0999984741211],[1742392860000,416.062,416.109,416.043,416.093,62.369998931884766],[1742392920000,416.081,416.108,416.048,416.097,58.52000045776367],[1742392980000,416.096,416.105,416.044,416.044,28.489999771118164],[1742393040000,416.047,416.06,415.946,415.969,47.7400016784668],[1742393100000,415.977,416.029,415.972,416,29.920000076293945],[1742393160000,416.019,416.076,415.989,416.066,37.72999954223633],[1742393220000,416.084,416.085,415.995,416.039,36.959999084472656],[1742393280000,416.035,416.084,416.035,416.062,46.970001220703125],[1742393340000,416.067,416.07,415.959,415.964,62.369998931884766],[1742393400000,415.959,415.959,415.849,415.929,40.08000183105469],[1742393460000,415.925,415.938,415.878,415.913,40.04999923706055],[1742393520000,415.933,415.935,415.821,415.871,55.72999954223633],[1742393580000,415.87,415.897,415.805,415.805,85.16999816894531],[1742393640000,415.802,415.832,415.679,415.717,68.55999755859375],[1742393700000,415.735,415.825,415.636,415.779,109.69999694824219],[1742393760000,415.77,415.815,415.657,415.664,57.790000915527344],[1742393820000,415.687,415.728,415.668,415.706,47.08000183105469],[1742393880000,415.707,415.707,415.612,415.692,82.3499984741211],[1742393940000,415.634,415.696,415.397,415.542,96.43000030517578],[1742394000000,415.542,415.572,415.398,415.522,125.6500015258789],[1742394060000,415.523,415.626,415.416,415.524,87.16999816894531],[1742394120000,415.519,415.565,415.517,415.56,52.36000061035156],[1742394180000,415.559,415.671,415.54,415.671,39.27000045776367],[1742394240000,415.672,415.789,415.672,415.763,58.52000045776367],[1742394300000,415.768,415.772,415.679,415.698,46.970001220703125],[1742394360000,415.693,415.699,415.641,415.65,25.40999984741211],[1742394420000,415.641,415.672,415.627,415.631,54.66999816894531],[1742394480000,415.627,415.746,415.618,415.724,52.36000061035156],[1742394540000,415.725,415.948,415.702,415.914,82.47000122070312],[1742394600000,415.917,415.989,415.855,415.887,69.12999725341797],[1742394660000,415.894,415.978,415.755,415.777,65.20999908447266],[1742394720000,415.776,415.855,415.74,415.81,77.01000213623047],[1742394780000,415.807,415.831,415.695,415.764,63.529998779296875],[1742394840000,415.731,415.753,415.698,415.717,57],[1742394900000,415.713,415.823,415.63,415.816,83.80000305175781],[1742394960000,415.812,415.812,415.646,415.69,59.40999984741211],[1742395020000,415.686,415.747,415.68,415.7,35.66999816894531],[1742395080000,415.704,415.735,415.556,415.57,51.810001373291016],[1742395140000,415.57,415.625,415.45,415.489,64.87999725341797],[1742395200000,415.471,415.564,415.455,415.538,43.529998779296875],[1742395260000,415.539,415.579,415.506,415.555,70.87000274658203],[1742395320000,415.549,415.636,415.539,415.584,70.13999938964844],[1742395380000,415.584,415.584,415.427,415.427,65.33999633789062],[1742395440000,415.423,415.534,415.408,415.434,52.93000030517578],[1742395500000,415.435,415.578,415.424,415.574,46.619998931884766],[1742395560000,415.579,415.592,415.467,415.484,65.22000122070312],[1742395620000,415.415,415.574,415.352,415.568,61.150001525878906],[1742395680000,415.582,415.593,415.447,415.593,84.08999633789062],[1742395740000,415.597,415.602,415.545,415.565,38.5],[1742395800000,415.565,415.575,415.527,415.562,45.43000030517578],[1742395860000,415.561,415.64,415.538,415.63,30.030000686645508],[1742395920000,415.644,415.961,415.644,415.938,73.91999816894531],[1742395980000,415.939,415.97,415.813,415.852,98.55999755859375],[1742396040000,415.857,415.964,415.853,415.952,77.7699966430664],[1742396100000,415.951,415.956,415.787,415.844,74.69000244140625],[1742396160000,415.847,415.907,415.847,415.897,40.810001373291016],[1742396220000,415.893,415.901,415.784,415.8,68.91999816894531],[1742396280000,415.801,415.831,415.76,415.809,73.23999786376953],[1742396340000,415.812,415.94,415.812,415.912,106.43000030517578],[1742396400000,415.913,415.932,415.834,415.848,62.400001525878906],[1742396460000,415.859,415.898,415.837,415.87,65.87000274658203],[1742396520000,415.862,415.863,415.774,415.85,52.36000061035156],[1742396580000,415.846,415.858,415.79,415.79,29.260000228881836],[1742396640000,415.793,415.797,415.774,415.797,50.81999969482422],[1742396700000,415.803,415.871,415.75,415.755,71.61000061035156],[1742396760000,415.754,415.777,415.727,415.727,70.06999969482422],[1742396820000,415.718,415.759,415.684,415.695,26.969999313354492],[1742396880000,415.704,415.728,415.69,415.702,36.97999954223633],[1742396940000,415.693,415.72,415.626,415.632,34.27000045776367],[1742397000000,415.641,415.641,415.504,415.563,42.91999816894531],[1742397060000,415.562,415.595,415.545,415.584,41.689998626708984],[1742397120000,415.584,415.61,415.425,415.521,45.16999816894531],[1742397180000,415.512,415.63,415.441,415.623,64.36000061035156],[1742397240000,415.618,415.665,415.606,415.654,48.130001068115234],[1742397300000,415.652,415.772,415.639,415.762,62.790000915527344],[1742397360000,415.771,415.853,415.737,415.807,56.209999084472656],[1742397420000,415.811,415.87,415.789,415.826,53.95000076293945],[1742397480000,415.832,415.991,415.824,415.971,67.93000030517578],[1742397540000,415.963,415.987,415.841,415.844,54.79999923706055],[1742397600000,415.853,415.902,415.801,415.801,42.02000045776367],[1742397660000,415.797,415.843,415.79,415.798,34.650001525878906],[1742397720000,415.799,415.92,415.767,415.793,61.61000061035156],[1742397780000,415.825,415.909,415.817,415.909,86.27999877929688],[1742397840000,415.904,415.933,415.791,415.828,68.91999816894531],[1742397900000,415.828,415.852,415.798,415.798,39.27000045776367],[1742397960000,415.788,415.788,415.737,415.759,43.88999938964844],[1742398020000,415.763,415.875,415.763,415.861,73.16999816894531],[1742398080000,415.861,415.956,415.848,415.902,68.52999877929688],[1742398140000,415.894,415.915,415.838,415.853,90.19999694824219],[1742398200000,415.859,415.908,415.82,415.895,111.30000305175781],[1742398260000,415.899,415.903,415.683,415.691,63.95000076293945],[1742398320000,415.682,415.693,415.583,415.642,63.150001525878906],[1742398380000,415.643,415.643,415.568,415.619,70.02999877929688],[1742398440000,415.619,415.754,415.595,415.688,70.48999786376953],[1742398500000,415.675,415.737,415.612,415.616,53.130001068115234],[1742398560000,415.616,415.631,415.549,415.63,58.52000045776367],[1742398620000,415.631,415.706,415.584,415.68,70.83999633789062],[1742398680000,415.68,415.78,415.586,415.586,119.3499984741211],[1742398740000,415.632,415.745,415.586,415.736,115.5],[1742398800000,415.723,415.785,415.679,415.78,49.279998779296875],[1742398860000,415.784,415.954,415.766,415.953,64.30000305175781],[1742398920000,415.954,415.955,415.893,415.909,63.90999984741211],[1742398980000,415.905,415.932,415.862,415.932,50.04999923706055],[1742399040000,415.919,415.919,415.838,415.862,56.36000061035156],[1742399100000,415.863,415.894,415.826,415.831,71.0199966430664],[1742399160000,415.831,415.867,415.77,415.77,52.150001525878906],[1742399220000,415.766,415.787,415.728,415.737,48.540000915527344],[1742399280000,415.739,415.739,415.623,415.626,70.75],[1742399340000,415.63,415.717,415.622,415.713,55.2599983215332],[1742399400000,415.719,415.761,415.705,415.743,49.4900016784668],[1742399460000,415.746,415.813,415.745,415.798,31.200000762939453],[1742399520000,415.807,415.814,415.667,415.679,55.11000061035156],[1742399580000,415.676,415.693,415.579,415.687,83.58000183105469],[1742399640000,415.684,415.766,415.684,415.755,93.94000244140625],[1742399700000,415.748,415.884,415.747,415.866,59.68000030517578],[1742399760000,415.858,415.919,415.798,415.888,53.900001525878906],[1742399820000,415.889,415.912,415.854,415.854,104.72000122070312],[1742399880000,415.855,415.986,415.855,415.986,130.9199981689453],[1742399940000,415.973,415.977,415.926,415.966,87.77999877929688],[1742400000000,415.966,415.966,415.883,415.923,112.55000305175781],[1742400060000,415.924,415.937,415.885,415.89,87.77999877929688],[1742400120000,415.891,415.914,415.818,415.855,101.63999938964844],[1742400180000,415.85,415.878,415.813,415.865,62.369998931884766],[1742400240000,415.864,415.97,415.85,415.967,67.76000213623047],[1742400300000,415.972,416.005,415.934,415.934,48.5099983215332],[1742400360000,415.928,415.974,415.911,415.961,31.56999969482422],[1742400420000,415.965,416.008,415.793,415.814,79.30999755859375],[1742400480000,415.827,415.843,415.782,415.793,44.70000076293945],[1742400540000,415.792,415.84,415.783,415.84,41.58000183105469],[1742400600000,415.839,415.871,415.782,415.783,77.7699966430664],[1742400660000,415.782,415.792,415.752,415.776,78.54000091552734],[1742400720000,415.761,415.812,415.746,415.785,67.76000213623047],[1742400780000,415.785,415.825,415.768,415.812,43.119998931884766],[1742400840000,415.812,415.817,415.764,415.768,44.65999984741211],[1742400900000,415.765,415.791,415.72,415.72,68.52999877929688],[1742400960000,415.72,415.796,415.67,415.738,51.939998626708984],[1742401020000,415.738,415.769,415.659,415.679,67.76000213623047],[1742401080000,415.679,415.725,415.679,415.711,50.81999969482422],[1742401140000,415.707,415.707,415.683,415.692,33.880001068115234],[1742401200000,415.697,415.736,415.697,415.711,25.40999984741211],[1742401260000,415.715,415.799,415.71,415.795,23.100000381469727],[1742401320000,415.792,415.799,415.709,415.71,42.349998474121094],[1742401380000,415.71,415.744,415.696,415.696,37.72999954223633],[1742401440000,415.7,415.727,415.695,415.721,45.43000030517578],[1742401500000,415.72,415.756,415.672,415.686,53.130001068115234],[1742401560000,415.682,415.7,415.664,415.697,33.880001068115234],[1742401620000,415.696,415.703,415.617,415.64,36.189998626708984],[1742401680000,415.635,415.641,415.615,415.623,24.639999389648438],[1742401740000,415.632,415.634,415.591,415.629,20.790000915527344],[1742401800000,415.637,415.643,415.592,415.633,40.119998931884766],[1742401860000,415.633,415.676,415.633,415.663,57.45000076293945],[1742401920000,415.653,415.713,415.653,415.694,21.780000686645508],[1742401980000,415.69,415.74,415.675,415.721,19.860000610351562],[1742402040000,415.726,415.762,415.711,415.738,17.8700008392334],[1742402100000,415.739,415.793,415.731,415.753,49.029998779296875],[1742402160000,415.762,415.775,415.748,415.748,25.40999984741211],[1742402220000,415.763,415.777,415.728,415.729,20.020000457763672],[1742402280000,415.734,415.734,415.684,415.684,17.709999084472656],[1742402340000,415.679,415.68,415.641,415.644,23.8700008392334],[1742402400000,415.644,415.658,415.614,415.623,30.040000915527344],[1742402460000,415.624,415.624,415.585,415.587,20.790000915527344],[1742402520000,415.584,415.658,415.568,415.658,27.719999313354492],[1742402580000,415.662,415.692,415.605,415.605,25.40999984741211],[1742402640000,415.592,415.593,415.55,415.553,22.329999923706055],[1742402700000,415.557,415.57,415.527,415.557,24.639999389648438],[1742402760000,415.546,415.589,415.545,415.558,21.010000228881836],[1742402820000,415.584,415.598,415.566,415.571,14.630000114440918],[1742402880000,415.584,415.616,415.577,415.586,23.100000381469727],[1742402940000,415.589,415.615,415.58,415.58,21.559999465942383],[1742403000000,415.576,415.64,415.57,415.64,23.8700008392334],[1742403060000,415.628,415.738,415.628,415.698,31.56999969482422],[1742403120000,415.685,415.712,415.659,415.659,46.970001220703125],[1742403180000,415.654,415.66,415.598,415.598,34.650001525878906],[1742403240000,415.594,415.621,415.585,415.594,32.34000015258789],[1742403300000,415.59,415.595,415.546,415.595,35.41999816894531],[1742403360000,415.594,415.62,415.588,415.614,30.030000686645508],[1742403420000,415.606,415.659,415.598,415.65,46.20000076293945],[1742403480000,415.647,415.693,415.647,415.65,56.209999084472656],[1742403540000,415.65,415.685,415.634,415.647,70.06999969482422],[1742403600000,415.638,415.691,415.607,415.635,117.12999725341797],[1742403660000,415.635,415.743,415.626,415.733,87.86000061035156],[1742403720000,415.726,415.789,415.726,415.778,70.87999725341797],[1742403780000,415.779,415.822,415.759,415.822,42.40999984741211],[1742403840000,415.822,415.838,415.795,415.795,33.650001525878906],[1742403900000,415.787,415.813,415.762,415.8,81.37000274658203],[1742403960000,415.795,415.844,415.795,415.808,57.47999954223633],[1742404020000,415.803,415.848,415.799,415.835,58.13999938964844],[1742404080000,415.834,415.912,415.831,415.908,117.04000091552734],[1742404140000,415.908,415.957,415.908,415.922,123.20999908447266],[1742404200000,415.926,415.968,415.923,415.942,79.30999755859375],[1742404260000,415.946,415.953,415.9,415.944,80.08000183105469],[1742404320000,415.941,415.986,415.731,415.739,58.529998779296875],[1742404380000,415.738,415.763,415.713,415.759,34.27000045776367],[1742404440000,415.785,415.85,415.784,415.806,39.27000045776367],[1742404500000,415.806,415.833,415.802,415.806,36.959999084472656],[1742404560000,415.812,415.838,415.806,415.829,40.040000915527344],[1742404620000,415.828,415.856,415.824,415.852,56.97999954223633],[1742404680000,415.853,415.873,415.831,415.85,77.7699966430664],[1742404740000,415.845,415.845,415.771,415.788,78.54000091552734],[1742404800000,415.801,415.849,415.797,415.807,72.37999725341797],[1742404860000,415.812,415.815,415.763,415.788,56.97999954223633],[1742404920000,415.784,415.848,415.77,415.841,60.83000183105469],[1742404980000,415.84,415.891,415.832,415.878,45.43000030517578],[1742405040000,415.881,415.925,415.852,415.881,53.900001525878906],[1742405100000,415.881,415.933,415.878,415.906,65.44999694824219],[1742405160000,415.91,415.935,415.886,415.935,63.90999984741211],[1742405220000,415.934,415.934,415.886,415.914,45.43000030517578],[1742405280000,415.918,415.936,415.901,415.918,52.36000061035156],[1742405340000,415.922,415.945,415.907,415.918,52.36000061035156],[1742405400000,415.909,416.011,415.909,416.006,117.81999969482422],[1742405460000,416.011,416.107,415.975,416.075,83.62000274658203],[1742405520000,416.084,416.092,415.956,415.993,81.6500015258789],[1742405580000,415.993,416.089,415.982,416.03,187.60000610351562],[1742405640000,416.03,416.208,416.022,416.096,152.44000244140625],[1742405700000,416.101,416.166,416.101,416.162,60.060001373291016],[1742405760000,416.161,416.219,416.158,416.203,72.37999725341797],[1742405820000,416.207,416.207,416.091,416.134,80.87000274658203],[1742405880000,416.134,416.242,416.134,416.208,160.00999450683594],[1742405940000,416.222,416.224,416.109,416.127,112.44999694824219],[1742406000000,416.137,416.223,416.121,416.211,98.69999694824219],[1742406060000,416.211,416.216,416.048,416.072,70.88999938964844],[1742406120000,416.081,416.158,416.062,416.136,112.45999908447266],[1742406180000,416.135,416.164,416.129,416.162,109.45999908447266],[1742406240000,416.162,416.244,416.129,416.202,126.47000122070312],[1742406300000,416.201,416.247,416.162,416.162,97.08999633789062],[1742406360000,416.147,416.176,416.113,416.125,161.8300018310547],[1742406420000,416.122,416.223,416.119,416.18,130.77000427246094],[1742406480000,416.181,416.29,416.171,416.258,90.1500015258789],[1742406540000,416.25,416.316,416.207,416.283,113.23999786376953],[1742406600000,416.295,416.393,416.214,416.344,117.06999969482422],[1742406660000,416.335,416.385,416.318,416.356,89.33999633789062],[1742406720000,416.339,416.584,416.329,416.483,47.08000183105469],[1742406780000,416.471,416.601,416.445,416.576,40.040000915527344],[1742406840000,416.585,416.759,416.569,416.674,111.06999969482422],[1742406900000,416.692,416.692,416.348,416.368,98.55999755859375],[1742406960000,416.347,416.347,416.113,416.158,71.61000061035156],[1742407020000,416.131,416.138,415.926,415.944,50.04999923706055],[1742407080000,415.935,416.017,415.922,415.959,63.13999938964844],[1742407140000,415.963,416.066,415.963,415.985,83.16000366210938],[1742407200000,416.009,416.015,415.522,415.72,594.5399780273438],[1742407260000,415.706,415.898,415.627,415.72,256.2200012207031],[1742407320000,415.72,416.069,415.672,416.069,110.9000015258789],[1742407380000,416.051,416.076,415.908,416.026,111.9800033569336],[1742407440000,415.963,415.973,415.774,415.804,46.43000030517578],[1742407500000,415.754,415.958,415.694,415.932,208.4199981689453],[1742407560000,415.937,416.145,415.906,416.087,166.86000061035156],[1742407620000,416.086,416.183,416.014,416.099,148.92999267578125],[1742407680000,416.104,416.115,416.001,416.076,64.20999908447266],[1742407740000,416.071,416.111,415.71,415.765,116.63999938964844],[1742407800000,415.764,415.781,415.643,415.702,125.51000213623047],[1742407860000,415.669,415.741,415.587,415.731,160.00999450683594],[1742407920000,415.722,415.755,415.635,415.686,139.91000366210938],[1742407980000,415.693,415.795,415.677,415.773,149.02000427246094],[1742408040000,415.778,415.883,415.76,415.86,139.80999755859375],[1742408100000,415.855,415.863,415.773,415.812,124.04000091552734],[1742408160000,415.813,415.813,415.726,415.735,132.50999450683594],[1742408220000,415.735,415.871,415.73,415.827,112.45999908447266],[1742408280000,415.832,415.909,415.8,415.806,138.75],[1742408340000,415.806,415.952,415.806,415.926,129.0800018310547],[1742408400000,415.931,416.032,415.857,416.019,97.80999755859375],[1742408460000,416.023,416.122,415.945,416.117,126.37000274658203],[1742408520000,416.109,416.176,416.062,416.092,133.99000549316406],[1742408580000,416.092,416.101,415.971,415.978,147.3699951171875],[1742408640000,415.978,416.1,415.91,416.098,160.8699951171875],[1742408700000,416.099,416.136,415.994,416.037,165.8000030517578],[1742408760000,416.043,416.124,415.963,416.063,201.6300048828125],[1742408820000,416.074,416.135,416.022,416.098,159.52999877929688],[1742408880000,416.101,416.105,416.007,416.088,151.7100067138672],[1742408940000,416.093,416.106,416.034,416.07,112.44999694824219],[1742409000000,416.079,416.105,415.95,416.097,151.7899932861328],[1742409060000,416.093,416.093,415.9,415.933,177.1199951171875],[1742409120000,415.935,415.977,415.754,415.793,207.3300018310547],[1742409180000,415.792,415.855,415.764,415.837,181.07000732421875],[1742409240000,415.837,415.932,415.784,415.824,174.13999938964844],[1742409300000,415.833,415.836,415.729,415.819,152.47000122070312],[1742409360000,415.818,416.096,415.673,416.094,129.02999877929688],[1742409420000,416.077,416.082,415.914,415.99,45.540000915527344],[1742409480000,415.985,416.166,415.974,416.161,95.70999908447266],[1742409540000,416.175,416.195,416.084,416.122,63.15999984741211],[1742409600000,416.127,416.166,415.889,416.153,96.12999725341797],[1742409660000,416.15,416.219,415.843,415.949,72.08999633789062],[1742409720000,415.956,416.014,415.744,415.759,142.10000610351562],[1742409780000,415.758,415.869,415.705,415.814,74.23999786376953],[1742409840000,415.821,415.898,415.8,415.862,33],[1742409900000,415.858,415.941,415.782,415.911,33.2400016784668],[1742409960000,415.907,415.92,415.784,415.793,33.66999816894531],[1742410020000,415.801,415.978,415.797,415.812,45.810001373291016],[1742410080000,415.811,415.865,415.693,415.789,49.83000183105469],[1742410140000,415.785,415.873,415.67,415.753,46.43000030517578],[1742410200000,415.743,415.848,415.67,415.72,30.889999389648438],[1742410260000,415.74,415.887,415.681,415.731,41.06999969482422],[1742410320000,415.728,415.816,415.674,415.719,95.41999816894531],[1742410380000,415.725,415.862,415.662,415.752,58.08000183105469],[1742410440000,415.757,416.01,415.747,415.87,81.30999755859375],[1742410500000,415.872,415.886,415.586,415.62,88.23999786376953],[1742410560000,415.626,415.754,415.573,415.592,58.70000076293945],[1742410620000,415.584,415.715,415.537,415.593,127.7699966430664],[1742410680000,415.589,415.806,415.53,415.538,157.89999389648438],[1742410740000,415.542,415.635,415.491,415.569,96.48999786376953],[1742410800000,415.6,415.643,415.53,415.604,138.8699951171875],[1742410860000,415.604,415.665,415.599,415.648,85.7699966430664],[1742410920000,415.653,415.694,415.609,415.626,118.38999938964844],[1742410980000,415.626,415.675,415.569,415.569,63.459999084472656],[1742411040000,415.573,415.591,415.512,415.583,65.33999633789062],[1742411100000,415.587,415.653,415.547,415.604,101.72000122070312],[1742411160000,415.594,415.598,415.49,415.495,96.02999877929688],[1742411220000,415.504,415.523,415.395,415.395,73.31999969482422],[1742411280000,415.396,415.409,415.292,415.308,44.63999938964844],[1742411340000,415.314,415.348,415.269,415.33,41.22999954223633],[1742411400000,415.317,415.318,415.085,415.126,102.97000122070312],[1742411460000,415.13,415.377,415.13,415.372,116.2699966430664],[1742411520000,415.369,415.41,415.306,415.363,65.79000091552734],[1742411580000,415.333,415.35,415.284,415.33,24.309999465942383],[1742411640000,415.331,415.37,415.308,415.327,81.86000061035156],[1742411700000,415.318,415.391,415.308,415.391,57.79999923706055],[1742411760000,415.399,415.562,415.356,415.552,146.27000427246094],[1742411820000,415.555,415.749,415.544,415.749,180.47999572753906],[1742411880000,415.756,415.792,415.682,415.783,147.8000030517578],[1742411940000,415.783,415.854,415.753,415.837,165.60000610351562],[1742412000000,415.81,415.935,415.77,415.929,140.2100067138672],[1742412060000,415.939,415.956,415.878,415.913,86.31999969482422],[1742412120000,415.921,416.024,415.891,416.002,108.62999725341797],[1742412180000,415.998,416.12,415.988,416.095,108.62000274658203],[1742412240000,416.077,416.086,415.996,416.013,87.02999877929688],[1742412300000,416.017,416.104,415.977,415.986,141.02000427246094],[1742412360000,415.978,416.012,415.924,415.96,75.47000122070312],[1742412420000,415.956,416.007,415.921,415.921,75.5],[1742412480000,415.918,416.024,415.879,415.996,123.22000122070312],[1742412540000,416,416.051,415.95,415.98,73.93000030517578],[1742412600000,415.986,416.04,415.913,415.971,95.51000213623047],[1742412660000,415.995,416.128,415.985,416.122,124.5999984741211],[1742412720000,416.111,416.168,415.944,415.951,93.19000244140625],[1742412780000,415.939,415.986,415.822,415.828,97.79000091552734],[1742412840000,415.824,415.884,415.807,415.864,100.87999725341797],[1742412900000,415.869,415.885,415.813,415.848,95.48999786376953],[1742412960000,415.849,415.891,415.789,415.811,84.73999786376953],[1742413020000,415.802,415.807,415.697,415.715,112.41999816894531],[1742413080000,415.709,415.718,415.679,415.705,70.83999633789062],[1742413140000,415.702,415.79,415.702,415.757,129.38999938964844],[1742413200000,415.757,415.82,415.74,415.792,106.29000091552734],[1742413260000,415.774,415.801,415.73,415.761,123.33000183105469],[1742413320000,415.775,415.812,415.74,415.764,187.22999572753906],[1742413380000,415.761,415.794,415.694,415.754,137.1999969482422],[1742413440000,415.745,415.818,415.708,415.724,184.5],[1742413500000,415.762,415.802,415.658,415.68,79.20999908447266],[1742413560000,415.692,415.924,415.692,415.847,75.16000366210938],[1742413620000,415.877,416.015,415.873,415.938,63.2599983215332],[1742413680000,415.947,416.013,415.924,415.928,144.11000061035156],[1742413740000,415.945,415.98,415.866,415.877,147.63999938964844],[1742413800000,415.881,415.974,415.857,415.938,108.2699966430664],[1742413860000,415.942,415.999,415.861,415.882,197.6699981689453],[1742413920000,415.882,415.956,415.837,415.926,207.2100067138672],[1742413980000,415.905,415.955,415.823,415.9,188.4499969482422],[1742414040000,415.913,415.989,415.854,415.867,176.02000427246094],[1742414100000,415.866,415.944,415.852,415.902,176.41000366210938],[1742414160000,415.902,416.015,415.887,415.953,173.02999877929688],[1742414220000,415.961,416.053,415.955,416.053,151.00999450683594],[1742414280000,416.04,416.127,416.029,416.127,130.9499969482422],[1742414340000,416.099,416.099,416.007,416.028,157.2100067138672],[1742414400000,416.035,416.035,415.95,415.968,114.80000305175781],[1742414460000,415.972,416.021,415.948,416.021,98.58000183105469],[1742414520000,416.016,416.099,415.949,415.982,160.30999755859375],[1742414580000,415.993,416.048,415.962,416.005,203.44000244140625],[1742414640000,416.016,416.103,415.99,416.089,172.61000061035156],[1742414700000,416.045,416.146,416.041,416.124,229.24000549316406],[1742414760000,416.162,416.233,416.085,416.17,174.86000061035156],[1742414820000,416.185,416.247,416.122,416.154,98.26000213623047],[1742414880000,416.147,416.197,416.114,416.156,31.489999771118164],[1742414940000,416.142,416.208,416.125,416.138,42.97999954223633],[1742415000000,416.145,416.159,416.06,416.086,18.18000030517578],[1742415060000,416.083,416.505,416.053,416.053,52.18000030517578],[1742415120000,416.062,416.175,416.062,416.12,36.689998626708984],[1742415180000,416.106,416.189,416.051,416.179,48.310001373291016],[1742415240000,416.14,416.208,416.073,416.114,54.130001068115234],[1742415300000,416.116,416.258,416.112,416.208,32.060001373291016],[1742415360000,416.212,416.308,416.137,416.149,39],[1742415420000,416.149,416.228,416.111,416.111,35.209999084472656],[1742415480000,416.12,416.153,416.048,416.09,48.0099983215332],[1742415540000,416.1,416.24,416.066,416.066,113.0199966430664],[1742415600000,416.188,416.199,416.053,416.124,183.75],[1742415660000,416.076,416.191,416.058,416.091,121.0199966430664],[1742415720000,416.121,416.184,416.056,416.082,84.16999816894531],[1742415780000,416.11,416.194,416.095,416.125,71.6500015258789],[1742415840000,416.125,416.181,416.097,416.097,117.5199966430664],[1742415900000,416.088,416.151,416.088,416.122,67.08999633789062],[1742415960000,416.127,416.173,416.084,416.124,148.2899932861328],[1742416020000,416.107,416.179,416.094,416.129,158.32000732421875],[1742416080000,416.125,416.198,416.103,416.159,203.4199981689453],[1742416140000,416.178,416.245,416.145,416.204,207.9600067138672],[1742416200000,416.218,416.232,416.148,416.162,174.61000061035156],[1742416260000,416.205,416.251,416.15,416.225,208.75],[1742416320000,416.222,416.224,416.119,416.18,217.24000549316406],[1742416380000,416.169,416.192,416.118,416.129,137.94000244140625],[1742416440000,416.142,416.207,416.107,416.122,129.85000610351562],[1742416500000,416.129,416.2,415.978,416.024,179.49000549316406],[1742416560000,416.051,416.113,416.006,416.087,182.6999969482422],[1742416620000,416.069,416.118,416.036,416.072,199.5500030517578],[1742416680000,416.108,416.121,416.028,416.056,168.75999450683594],[1742416740000,416.053,416.101,416.038,416.052,60.150001525878906],[1742416800000,416.052,416.092,416.036,416.069,104],[1742416860000,416.059,416.105,416.018,416.045,92.41999816894531],[1742416920000,416.037,416.118,416.03,416.104,130.94000244140625],[1742416980000,416.099,416.142,416.05,416.117,69.31999969482422],[1742417040000,416.117,416.126,416.096,416.108,50.83000183105469],[1742417100000,416.104,416.115,416.089,416.115,22.329999923706055],[1742417160000,416.111,416.112,416.06,416.098,32.34000015258789],[1742417220000,416.084,416.099,416.084,416.098,11.550000190734863],[1742417280000,416.074,416.104,416.03,416.039,16.170000076293945],[1742417340000,416.03,416.102,416.03,416.088,44.65999984741211],[1742417400000,416.017,416.144,416.017,416.104,70.83999633789062],[1742417460000,416.104,416.157,416.087,416.119,42.349998474121094],[1742417520000,416.118,416.146,416.113,416.145,40.810001373291016],[1742417580000,416.145,416.202,416.126,416.155,123.19999694824219],[1742417640000,416.148,416.172,416.123,416.149,58.52000045776367],[1742417700000,416.14,416.205,416.124,416.186,60.060001373291016],[1742417760000,416.199,416.23,416.179,416.205,48.5099983215332],[1742417820000,416.206,416.281,416.186,416.28,71.61000061035156],[1742417880000,416.274,416.274,416.033,416.034,57.75],[1742417940000,416.033,416.056,415.753,415.753,115.19999694824219]]