[[1742371200000,4670.378,4677.513,4666.378,4676.998,42],[1742371260000,4677.283,4678.483,4669.003,4676.758,38.400001525878906],[1742371320000,4676.378,4676.873,4666.838,4673.298,25.200000762939453],[1742371380000,4674.048,4676.518,4673.918,4676.518,10.800000190734863],[1742371440000,4676.123,4682.243,4675.728,4678.153,31.200000762939453],[1742371500000,4677.508,4680.163,4677.508,4680.163,22.799999237060547],[1742371560000,4679.413,4681.578,4675.688,4680.948,36],[1742371620000,4681.578,4685.648,4677.228,4684.463,38.400001525878906],[1742371680000,4685.123,4686.078,4682.058,4685.178,24],[1742371740000,4682.928,4688.043,4682.358,4687.648,45.599998474121094],[1742371800000,4685.398,4685.998,4681.553,4683.203,31.200000762939453],[1742371860000,4683.698,4685.083,4682.548,4683.988,27.600000381469727],[1742371920000,4683.458,4683.913,4681.378,4683.808,13.199999809265137],[1742371980000,4683.503,4684.958,4681.913,4684.003,26.399999618530273],[1742372040000,4684.253,4685.998,4684.253,4685.998,9.600000381469727],[1742372100000,4686.478,4686.478,4682.668,4684.333,28.799999237060547],[1742372160000,4684.998,4685.133,4684.198,4684.383,16.799999237060547],[1742372220000,4684.773,4685.088,4684.213,4684.988,13.199999809265137],[1742372280000,4684.358,4685.058,4684.273,4684.488,7.199999809265137],[1742372340000,4684.798,4684.798,4684.548,4684.548,2.4000000953674316],[1742372400000,4684.943,4684.943,4684.913,4684.913,2.4000000953674316],[1742372460000,4685.603,4685.603,4685.603,4685.603,1.2000000476837158],[1742372520000,4684.853,4685.373,4684.788,4685.293,4.800000190734863],[1742372580000,4684.738,4686.543,4684.738,4686.543,14.399999618530273],[1742372640000,4685.793,4686.598,4685.793,4686.348,15.600000381469727],[1742372700000,4685.948,4686.608,4685.948,4686.023,4.800000190734863],[1742372820000,4686.273,4686.503,4685.818,4686.468,7.199999809265137],[1742372880000,4685.993,4686.663,4685.853,4685.968,9.600000381469727],[1742372940000,4686.663,4688.628,4682.408,4687.573,15.600000381469727],[1742373000000,4686.823,4688.438,4682.483,4687.413,31.200000762939453],[1742373060000,4682.393,4688.098,4682.323,4687.508,12],[1742373120000,4687.258,4689.263,4687.258,4688.968,22.799999237060547],[1742373180000,4689.583,4691.403,4689.143,4691.403,15.600000381469727],[1742373240000,4690.728,4694.128,4690.683,4693.458,32.400001525878906],[1742373300000,4693.773,4694.658,4693.373,4694.208,20.399999618530273],[1742373360000,4692.238,4695.133,4687.613,4694.463,13.199999809265137],[1742373420000,4694.968,4695.083,4694.218,4694.333,12],[1742373480000,4694.763,4697.603,4694.763,4697.528,16.799999237060547],[1742373540000,4697.038,4697.643,4696.858,4696.858,8.399999618530273],[1742373600000,4697.223,4698.113,4696.868,4698.058,21.600000381469727],[1742373660000,4698.033,4698.098,4697.308,4697.538,16.799999237060547],[1742373720000,4697.923,4697.943,4697.303,4697.463,15.600000381469727],[1742373780000,4697.803,4697.923,4697.218,4697.923,3.5999999046325684],[1742373840000,4697.208,4697.783,4697.208,4697.483,8.399999618530273],[1742373900000,4698.073,4698.073,4698.073,4698.073,1.2000000476837158],[1742373960000,4697.373,4697.953,4697.373,4697.953,2.4000000953674316],[1742374020000,4697.423,4698.028,4697.278,4698.028,4.800000190734863],[1742374080000,4697.278,4697.993,4697.278,4697.968,6],[1742374140000,4697.268,4698.498,4697.268,4698.498,7.199999809265137],[1742374260000,4697.928,4698.608,4697.818,4698.353,15.600000381469727],[1742374320000,4697.988,4698.618,4697.703,4698.298,10.800000190734863],[1742374380000,4698.048,4698.573,4697.758,4698.573,12],[1742374440000,4698.063,4698.063,4698.063,4698.063,1.2000000476837158],[1742374500000,4698.448,4698.558,4697.808,4698.478,9.600000381469727],[1742374560000,4697.893,4698.258,4697.893,4697.998,6],[1742374620000,4698.328,4698.328,4698.328,4698.328,1.2000000476837158],[1742374740000,4698.578,4698.668,4697.918,4698.053,7.199999809265137],[1742374800000,4698.593,4698.593,4688.048,4690.633,19.200000762939453],[1742374860000,4687.963,4690.553,4686.828,4689.908,31.200000762939453],[1742374920000,4689.333,4689.333,4686.228,4689.068,28.799999237060547],[1742374980000,4688.408,4690.543,4686.463,4690.103,26.399999618530273],[1742375040000,4690.353,4692.393,4690.353,4692.103,7.199999809265137],[1742375100000,4692.598,4692.598,4691.813,4692.223,7.199999809265137],[1742375160000,4691.973,4694.033,4691.973,4694.033,4.800000190734863],[1742375220000,4693.623,4693.873,4693.623,4693.873,2.4000000953674316],[1742375280000,4693.298,4694.103,4693.178,4693.688,12],[1742375340000,4693.938,4694.153,4693.288,4694.153,10.800000190734863],[1742375400000,4693.403,4693.843,4693.393,4693.753,7.199999809265137],[1742375460000,4693.503,4696.148,4693.503,4695.488,19.200000762939453],[1742375520000,4695.738,4695.988,4695.198,4695.558,13.199999809265137],[1742375580000,4695.818,4695.818,4695.348,4695.348,2.4000000953674316],[1742375640000,4695.698,4695.698,4686.868,4688.738,16.799999237060547],[1742375700000,4687.253,4689.298,4686.858,4688.048,14.399999618530273],[1742375760000,4688.128,4689.603,4686.968,4688.343,22.799999237060547],[1742375820000,4688.758,4690.463,4686.378,4690.318,24],[1742375880000,4689.783,4691.508,4686.048,4691.508,21.600000381469727],[1742375940000,4686.773,4692.253,4686.488,4691.948,19.200000762939453],[1742376000000,4692.493,4693.463,4687.488,4691.963,21.600000381469727],[1742376060000,4692.073,4693.928,4687.708,4693.928,21.600000381469727],[1742376120000,4692.773,4694.573,4690.693,4693.598,24],[1742376180000,4691.403,4694.043,4691.403,4692.138,19.200000762939453],[1742376240000,4691.528,4695.593,4688.743,4695.548,26.399999618530273],[1742376300000,4695.053,4697.023,4694.373,4696.873,9.600000381469727],[1742376360000,4697.278,4698.638,4692.378,4698.143,22.799999237060547],[1742376420000,4695.983,4698.138,4695.983,4698.138,7.199999809265137],[1742376480000,4697.888,4699.043,4697.068,4697.823,21.600000381469727],[1742376540000,4698.268,4699.283,4693.808,4694.403,26.399999618530273],[1742376600000,4694.248,4698.063,4690.818,4698.063,38.400001525878906],[1742376660000,4691.993,4698.658,4691.993,4698.108,21.600000381469727],[1742376720000,4698.358,4700.583,4694.458,4697.773,21.600000381469727],[1742376780000,4698.523,4698.523,4697.838,4697.838,7.199999809265137],[1742376840000,4695.723,4698.598,4695.723,4698.393,15.600000381469727],[1742376900000,4697.758,4698.368,4697.758,4698.358,7.199999809265137],[1742376960000,4698.108,4698.513,4697.718,4698.513,7.199999809265137],[1742377020000,4696.553,4699.038,4696.263,4698.513,18],[1742377080000,4698.823,4700.408,4696.493,4699.848,14.399999618530273],[1742377140000,4699.378,4700.438,4697.833,4700.333,19.200000762939453],[1742377200000,4699.083,4700.068,4697.443,4697.503,21.600000381469727],[1742377260000,4699.348,4701.023,4695.048,4695.938,36],[1742377320000,4696.273,4696.618,4695.778,4696.323,22.799999237060547],[1742377380000,4696.038,4698.618,4696.038,4697.798,31.200000762939453],[1742377440000,4698.413,4698.413,4696.793,4697.123,24],[1742377500000,4697.493,4697.528,4696.713,4697.248,18],[1742377560000,4696.733,4701.068,4694.818,4699.898,50.400001525878906],[1742377620000,4696.593,4700.978,4695.843,4699.593,10.800000190734863],[1742377680000,4699.923,4699.923,4696.993,4699.603,9.600000381469727],[1742377740000,4699.353,4701.038,4699.353,4700.448,6],[1742377800000,4696.233,4701.433,4695.768,4701.078,26.399999618530273],[1742377860000,4701.478,4701.478,4701.478,4701.478,1.2000000476837158],[1742377920000,4702.008,4702.363,4701.413,4701.833,6],[1742377980000,4702.218,4702.218,4699.573,4701.458,8.399999618530273],[1742378040000,4702.093,4702.093,4699.913,4701.078,4.800000190734863],[1742378100000,4700.448,4701.138,4700.448,4700.553,3.5999999046325684],[1742378220000,4701.003,4702.958,4701.003,4702.633,9.600000381469727],[1742378280000,4701.388,4702.738,4698.238,4701.933,13.199999809265137],[1742378340000,4701.523,4703.483,4698.123,4702.403,20.399999618530273],[1742378400000,4701.683,4705.013,4701.683,4705.013,12],[1742378460000,4704.413,4706.628,4700.133,4705.868,25.200000762939453],[1742378520000,4705.443,4708.168,4699.918,4707.208,25.200000762939453],[1742378580000,4707.958,4708.928,4705.968,4708.928,19.200000762939453],[1742378640000,4706.178,4708.408,4704.013,4707.883,13.199999809265137],[1742378700000,4704.908,4708.453,4704.178,4707.448,10.800000190734863],[1742378760000,4708.018,4709.088,4703.838,4706.478,38.400001525878906],[1742378820000,4705.078,4708.903,4703.758,4707.883,30],[1742378880000,4706.408,4706.958,4705.708,4706.958,3.5999999046325684],[1742378940000,4703.978,4707.123,4703.978,4705.143,9.600000381469727],[1742379000000,4705.658,4705.658,4700.498,4704.288,25.200000762939453],[1742379060000,4705.038,4705.703,4700.308,4704.738,9.600000381469727],[1742379120000,4704.763,4705.748,4703.208,4704.483,13.199999809265137],[1742379180000,4704.428,4705.448,4700.303,4705.253,7.199999809265137],[1742379240000,4704.763,4706.263,4704.003,4704.398,15.600000381469727],[1742379300000,4704.808,4705.983,4700.288,4705.628,7.199999809265137],[1742379360000,4700.878,4705.763,4700.253,4703.428,15.600000381469727],[1742379420000,4703.908,4704.503,4700.488,4703.978,18],[1742379480000,4704.623,4704.623,4699.978,4704.518,15.600000381469727],[1742379540000,4703.983,4704.758,4700.363,4704.278,6],[1742379600000,4705.028,4706.508,4700.873,4705.533,18],[1742379660000,4705.523,4706.053,4702.073,4702.073,31.200000762939453],[1742379720000,4701.823,4703.613,4701.393,4702.283,13.199999809265137],[1742379780000,4701.903,4702.248,4700.348,4700.828,10.800000190734863],[1742379840000,4701.303,4702.553,4701.303,4702.553,4.800000190734863],[1742379900000,4701.948,4703.663,4700.158,4702.138,26.399999618530273],[1742379960000,4700.388,4701.733,4700.388,4701.483,4.800000190734863],[1742380020000,4701.853,4704.663,4701.563,4704.663,14.399999618530273],[1742380080000,4704.083,4706.503,4699.483,4706.293,19.200000762939453],[1742380140000,4706.453,4707.498,4704.748,4706.353,15.600000381469727],[1742380200000,4706.528,4707.633,4701.853,4707.383,15.600000381469727],[1742380260000,4708.133,4712.848,4703.858,4710.543,54],[1742380320000,4710.793,4711.158,4710.328,4711.158,7.199999809265137],[1742380380000,4710.498,4711.018,4709.108,4709.108,8.399999618530273],[1742380440000,4709.548,4709.548,4705.138,4708.638,18],[1742380500000,4707.938,4709.438,4707.938,4709.438,6],[1742380560000,4705.208,4710.068,4704.723,4708.933,20.399999618530273],[1742380620000,4708.328,4708.903,4708.328,4708.328,6],[1742380680000,4706.248,4707.853,4706.248,4707.573,3.5999999046325684],[1742380740000,4707.823,4707.823,4705.883,4706.323,9.600000381469727],[1742380800000,4706.678,4706.678,4706.428,4706.428,2.4000000953674316],[1742380860000,4706.563,4707.938,4704.828,4707.278,10.800000190734863],[1742380920000,4707.343,4708.293,4703.908,4707.423,10.800000190734863],[1742380980000,4707.938,4708.838,4703.953,4708.118,7.199999809265137],[1742381040000,4707.368,4709.033,4704.853,4706.968,16.799999237060547],[1742381100000,4707.598,4708.438,4704.453,4708.013,20.399999618530273],[1742381160000,4707.503,4707.503,4704.393,4705.378,10.800000190734863],[1742381220000,4705.908,4707.573,4704.473,4707.088,14.399999618530273],[1742381280000,4707.338,4707.338,4704.173,4706.073,18],[1742381340000,4705.573,4706.153,4705.428,4705.843,4.800000190734863],[1742381400000,4705.223,4705.613,4704.743,4705.613,9.600000381469727],[1742381460000,4705.623,4706.463,4705.623,4706.463,4.800000190734863],[1742381520000,4706.073,4707.458,4705.263,4706.013,9.600000381469727],[1742381580000,4704.333,4704.548,4703.693,4703.693,10.800000190734863],[1742381640000,4702.933,4704.393,4699.348,4704.393,15.600000381469727],[1742381700000,4704.053,4704.578,4702.003,4702.843,20.399999618530273],[1742381760000,4703.593,4704.498,4702.948,4704.058,13.199999809265137],[1742381820000,4704.658,4704.658,4704.658,4704.658,1.2000000476837158],[1742381880000,4703.923,4704.543,4703.728,4704.293,9.600000381469727],[1742381940000,4705.043,4705.043,4687.273,4702.763,22.799999237060547],[1742382000000,4702.498,4706.653,4698.838,4706.463,36],[1742382060000,4705.923,4706.598,4705.738,4706.518,9.600000381469727],[1742382120000,4706.038,4706.463,4705.713,4706.463,4.800000190734863],[1742382180000,4706.383,4706.478,4705.728,4706.418,4.800000190734863],[1742382240000,4705.888,4706.638,4705.888,4706.073,8.399999618530273],[1742382300000,4706.568,4706.568,4705.923,4705.923,2.4000000953674316],[1742382360000,4706.503,4707.473,4705.758,4707.473,12],[1742382420000,4707.158,4708.533,4706.738,4708.478,18],[1742382480000,4707.978,4708.483,4707.733,4708.483,7.199999809265137],[1742382540000,4708.118,4708.603,4707.778,4708.033,9.600000381469727],[1742382600000,4708.528,4709.628,4708.018,4709.103,21.600000381469727],[1742382660000,4710.163,4711.548,4708.958,4709.928,30],[1742382720000,4709.518,4710.823,4706.028,4710.373,21.600000381469727],[1742382780000,4710.788,4711.153,4710.178,4710.403,12],[1742382840000,4711.153,4711.153,4710.198,4710.198,15.600000381469727],[1742382900000,4710.948,4710.948,4710.423,4710.928,3.5999999046325684],[1742382960000,4710.263,4711.013,4710.263,4710.978,12],[1742383020000,4710.613,4711.163,4705.558,4705.558,4.800000190734863],[1742383080000,4705.913,4706.658,4701.573,4706.658,12],[1742383140000,4706.603,4707.658,4701.228,4706.143,8.399999618530273],[1742383200000,4706.458,4708.108,4702.068,4707.263,27.600000381469727],[1742383260000,4706.013,4706.503,4703.883,4705.158,10.800000190734863],[1742383320000,4706.598,4707.618,4705.503,4707.618,10.800000190734863],[1742383380000,4706.168,4707.668,4701.408,4706.253,14.399999618530273],[1742383440000,4706.503,4707.743,4706.248,4707.038,12],[1742383500000,4707.158,4709.563,4699.828,4707.968,45.599998474121094],[1742383560000,4704.318,4708.828,4703.773,4707.953,22.799999237060547],[1742383620000,4707.393,4707.488,4705.988,4707.488,4.800000190734863],[1742383680000,4705.738,4706.473,4703.263,4706.093,13.199999809265137],[1742383740000,4705.458,4706.958,4705.343,4705.343,20.399999618530273],[1742383800000,4705.458,4706.738,4700.988,4705.908,15.600000381469727],[1742383860000,4706.028,4706.668,4705.958,4706.668,4.800000190734863],[1742383920000,4705.928,4706.453,4705.688,4706.438,7.199999809265137],[1742383980000,4706.093,4706.458,4705.768,4706.023,13.199999809265137],[1742384040000,4706.618,4706.653,4705.868,4705.923,6],[1742384100000,4706.338,4706.673,4705.933,4706.493,12],[1742384160000,4705.788,4706.563,4705.768,4706.563,7.199999809265137],[1742384220000,4706.313,4706.668,4706.063,4706.313,6],[1742384280000,4706.018,4706.473,4705.723,4706.473,4.800000190734863],[1742384340000,4705.723,4706.603,4705.713,4706.593,27.600000381469727],[1742384400000,4705.843,4706.378,4705.798,4706.018,9.600000381469727],[1742384460000,4706.283,4706.283,4705.798,4705.798,2.4000000953674316],[1742384580000,4706.503,4706.603,4706.043,4706.603,3.5999999046325684],[1742384640000,4705.853,4707.468,4705.853,4706.908,10.800000190734863],[1742384700000,4707.213,4707.448,4706.863,4706.943,8.399999618530273],[1742384760000,4706.813,4707.448,4706.713,4706.713,6],[1742384820000,4707.413,4707.413,4706.808,4706.938,9.600000381469727],[1742384880000,4707.188,4707.188,4707.188,4707.188,1.2000000476837158],[1742384940000,4707.393,4707.648,4706.788,4707.463,13.199999809265137],[1742385000000,4707.608,4707.608,4707.073,4707.323,3.5999999046325684],[1742385060000,4706.743,4707.458,4706.703,4707.403,9.600000381469727],[1742385120000,4707.138,4707.388,4707.013,4707.013,3.5999999046325684],[1742385180000,4706.943,4707.273,4706.943,4707.273,2.4000000953674316],[1742385240000,4707.013,4707.593,4706.943,4707.593,4.800000190734863],[1742385300000,4706.878,4707.553,4706.843,4706.843,7.199999809265137],[1742385360000,4707.338,4707.428,4690.548,4696.858,87.5999984741211],[1742385420000,4697.313,4703.628,4694.458,4701.793,70.80000305175781],[1742385480000,4702.543,4705.093,4700.643,4704.318,63.599998474121094],[1742385540000,4702.243,4703.638,4700.838,4703.638,12],[1742385600000,4702.583,4703.223,4697.728,4698.003,38.400001525878906],[1742385660000,4698.513,4702.028,4697.623,4698.923,56.400001525878906],[1742385720000,4699.503,4700.793,4697.083,4700.793,37.20000076293945],[1742385780000,4700.203,4701.478,4698.688,4699.558,34.79999923706055],[1742385840000,4698.568,4700.138,4696.603,4699.658,28.799999237060547],[1742385900000,4699.668,4700.323,4697.883,4699.848,22.799999237060547],[1742385960000,4698.873,4701.858,4698.708,4699.953,37.20000076293945],[1742386020000,4700.388,4700.388,4694.878,4699.573,43.20000076293945],[1742386080000,4699.053,4701.118,4699.053,4699.833,21.600000381469727],[1742386140000,4698.268,4701.018,4698.268,4699.728,31.200000762939453],[1742386200000,4699.928,4701.618,4699.223,4700.898,39.599998474121094],[1742386260000,4701.413,4703.623,4695.083,4701.663,50.400001525878906],[1742386320000,4701.913,4702.178,4698.998,4700.528,14.399999618530273],[1742386380000,4701.638,4702.453,4699.578,4701.978,26.399999618530273],[1742386440000,4702.433,4702.433,4699.078,4701.393,57.599998474121094],[1742386500000,4701.628,4703.518,4700.563,4703.518,21.600000381469727],[1742386560000,4702.768,4705.383,4702.408,4704.383,48],[1742386620000,4703.223,4704.273,4702.583,4703.588,37.20000076293945],[1742386680000,4702.958,4703.038,4700.293,4700.293,25.200000762939453],[1742386740000,4700.043,4701.063,4693.733,4698.223,27.600000381469727],[1742386800000,4697.973,4698.668,4694.613,4697.378,20.399999618530273],[1742386860000,4697.628,4699.273,4697.193,4698.853,30],[1742386920000,4697.988,4699.463,4697.078,4698.128,18],[1742386980000,4698.378,4698.538,4694.473,4697.518,19.200000762939453],[1742387040000,4697.768,4697.768,4693.833,4696.953,22.799999237060547],[1742387100000,4697.523,4699.578,4694.328,4698.473,28.799999237060547],[1742387160000,4698.388,4700.438,4694.008,4700.413,38.400001525878906],[1742387220000,4698.588,4698.588,4694.298,4696.198,30],[1742387280000,4696.768,4697.113,4695.178,4696.648,15.600000381469727],[1742387340000,4696.153,4698.353,4694.253,4698.353,24],[1742387400000,4698.063,4699.063,4695.328,4695.428,38.400001525878906],[1742387460000,4696.143,4697.543,4693.838,4695.783,25.200000762939453],[1742387520000,4696.298,4697.588,4695.308,4695.738,25.200000762939453],[1742387580000,4695.488,4699.028,4693.843,4699.028,36],[1742387640000,4693.938,4699.453,4693.938,4699.048,12],[1742387700000,4697.653,4698.648,4693.843,4697.278,22.799999237060547],[1742387760000,4697.818,4698.828,4693.773,4697.633,20.399999618530273],[1742387820000,4698.163,4698.163,4695.433,4696.858,12],[1742387880000,4697.608,4697.608,4695.348,4695.348,13.199999809265137],[1742387940000,4695.893,4695.893,4693.698,4694.228,16.799999237060547],[1742388000000,4694.873,4694.923,4690.613,4692.763,38.400001525878906],[1742388060000,4693.433,4694.103,4690.003,4693.008,32.400001525878906],[1742388120000,4692.978,4695.848,4692.978,4695.358,27.600000381469727],[1742388180000,4695.683,4696.438,4694.418,4696.073,45.599998474121094],[1742388240000,4695.358,4697.628,4689.918,4696.858,60],[1742388300000,4696.488,4698.023,4695.078,4695.363,45.599998474121094],[1742388360000,4695.113,4698.093,4690.368,4698.068,43.20000076293945],[1742388420000,4697.543,4698.083,4693.328,4697.013,30],[1742388480000,4696.603,4698.348,4696.278,4698.348,25.200000762939453],[1742388540000,4697.098,4698.098,4693.913,4696.478,18],[1742388600000,4696.843,4697.513,4694.468,4697.428,21.600000381469727],[1742388660000,4695.788,4697.803,4694.163,4697.313,24],[1742388720000,4697.303,4698.653,4696.313,4697.503,25.200000762939453],[1742388780000,4696.953,4697.928,4696.628,4697.608,13.199999809265137],[1742388840000,4697.358,4698.578,4696.183,4698.053,24],[1742388900000,4697.083,4698.788,4694.353,4696.813,32.400001525878906],[1742388960000,4697.878,4697.878,4695.288,4696.443,34.79999923706055],[1742389020000,4695.988,4696.583,4694.378,4696.583,10.800000190734863],[1742389080000,4694.833,4698.948,4694.258,4697.863,48],[1742389140000,4698.343,4700.868,4694.418,4699.183,68.4000015258789],[1742389200000,4698.933,4701.648,4693.678,4701.478,44.400001525878906],[1742389260000,4700.883,4701.083,4698.363,4701.048,68.4000015258789],[1742389320000,4700.068,4702.808,4695.773,4701.953,74.4000015258789],[1742389380000,4701.503,4702.308,4698.848,4701.988,37.20000076293945],[1742389440000,4701.668,4701.948,4698.868,4699.188,39.599998474121094],[1742389500000,4700.213,4702.333,4698.968,4701.423,34.79999923706055],[1742389560000,4701.343,4703.528,4698.478,4703.528,46.79999923706055],[1742389620000,4702.778,4704.123,4701.018,4703.548,18],[1742389680000,4701.798,4702.453,4700.773,4701.528,14.399999618530273],[1742389740000,4701.963,4703.158,4701.513,4702.328,18],[1742389800000,4702.078,4702.938,4701.328,4702.188,22.799999237060547],[1742389860000,4700.883,4702.583,4697.273,4697.353,40.79999923706055],[1742389920000,4696.798,4701.093,4696.798,4701.093,50.400001525878906],[1742389980000,4700.483,4700.483,4698.493,4700.008,38.400001525878906],[1742390040000,4700.258,4702.678,4694.908,4701.748,48],[1742390100000,4701.383,4701.913,4698.898,4699.193,30],[1742390160000,4699.228,4700.478,4696.943,4699.198,39.599998474121094],[1742390220000,4698.948,4699.498,4697.808,4698.878,22.799999237060547],[1742390280000,4698.543,4699.993,4697.888,4698.718,24],[1742390340000,4697.368,4702.303,4696.898,4700.768,31.200000762939453],[1742390400000,4699.698,4701.658,4698.153,4701.653,46.79999923706055],[1742390460000,4700.903,4702.313,4699.818,4701.373,38.400001525878906],[1742390520000,4701.123,4704.138,4695.308,4704.138,52.79999923706055],[1742390580000,4699.388,4704.063,4698.883,4702.703,39.599998474121094],[1742390640000,4700.208,4703.673,4700.208,4702.053,39.599998474121094],[1742390700000,4700.573,4701.218,4698.943,4700.588,32.400001525878906],[1742390760000,4700.573,4702.303,4699.708,4701.968,38.400001525878906],[1742390820000,4701.583,4708.848,4699.418,4706.963,54],[1742390880000,4706.223,4706.223,4702.193,4702.753,75.5999984741211],[1742390940000,4702.818,4702.818,4677.998,4692.503,93.5999984741211],[1742391000000,4692.168,4698.793,4670.893,4698.433,81.5999984741211],[1742391060000,4697.748,4702.868,4678.863,4701.508,126],[1742391120000,4701.278,4709.883,4692.873,4707.383,115.19999694824219],[1742391180000,4706.103,4709.273,4688.013,4705.668,112.80000305175781],[1742391240000,4705.153,4705.153,4694.338,4694.338,75.5999984741211],[1742391300000,4695.438,4701.248,4694.313,4698.628,91.19999694824219],[1742391360000,4698.878,4698.878,4686.653,4688.863,102],[1742391420000,4689.458,4691.988,4684.888,4688.133,68.4000015258789],[1742391480000,4688.503,4696.743,4685.858,4694.723,88.80000305175781],[1742391540000,4695.213,4698.643,4690.338,4695.008,72],[1742391600000,4695.258,4698.278,4694.248,4694.403,54],[1742391660000,4695.008,4695.008,4689.858,4691.168,48],[1742391720000,4691.418,4691.418,4680.213,4682.038,146.39999389648438],[1742391780000,4681.788,4683.448,4677.863,4678.148,163.1999969482422],[1742391840000,4678.073,4682.583,4676.338,4681.893,139.1999969482422],[1742391900000,4681.233,4689.643,4680.338,4686.418,152.39999389648438],[1742391960000,4687.093,4695.168,4685.988,4693.378,103.19999694824219],[1742392020000,4693.918,4699.053,4693.918,4698.453,145.1999969482422],[1742392080000,4699.073,4702.333,4696.053,4698.868,168],[1742392140000,4699.408,4701.573,4692.428,4698.318,116.4000015258789],[1742392200000,4698.758,4703.368,4696.548,4697.043,75.5999984741211],[1742392260000,4696.668,4697.063,4692.533,4696.543,36],[1742392320000,4696.908,4699.358,4693.233,4698.048,64.80000305175781],[1742392380000,4698.298,4704.033,4698.298,4704.033,32.400001525878906],[1742392440000,4703.993,4711.003,4703.293,4709.008,54],[1742392500000,4709.393,4710.608,4704.393,4705.098,61.20000076293945],[1742392560000,4704.933,4710.633,4702.978,4710.483,134.39999389648438],[1742392620000,4709.358,4710.313,4703.763,4705.603,174],[1742392680000,4705.853,4707.538,4700.698,4703.938,138],[1742392740000,4704.398,4705.963,4699.108,4703.568,144],[1742392800000,4703.818,4711.073,4702.478,4708.718,190.8000030517578],[1742392860000,4707.968,4712.663,4707.153,4711.758,164.39999389648438],[1742392920000,4705.708,4713.738,4705.458,4712.013,129.60000610351562],[1742392980000,4712.153,4717.623,4710.838,4716.028,188.39999389648438],[1742393040000,4715.003,4719.193,4711.868,4716.793,174],[1742393100000,4717.043,4720.518,4714.643,4719.223,171.60000610351562],[1742393160000,4719.973,4723.098,4716.413,4719.983,165.60000610351562],[1742393220000,4719.458,4727.943,4719.458,4726.063,153.60000610351562],[1742393280000,4727.078,4727.663,4719.343,4725.493,168],[1742393340000,4725.943,4730.933,4724.918,4729.023,132],[1742393400000,4728.773,4729.623,4723.278,4726.583,120],[1742393460000,4725.923,4726.803,4719.728,4725.953,100.80000305175781],[1742393520000,4726.598,4728.103,4722.378,4724.813,106.80000305175781],[1742393580000,4725.063,4727.968,4718.763,4723.968,159.60000610351562],[1742393640000,4724.073,4726.348,4719.973,4724.428,182.39999389648438],[1742393700000,4725.413,4726.398,4718.523,4725.373,172.8000030517578],[1742393760000,4725.478,4726.098,4718.663,4721.773,57.599998474121094],[1742393820000,4721.678,4724.093,4718.658,4721.783,94.80000305175781],[1742393880000,4722.338,4724.133,4715.778,4721.793,144],[1742393940000,4721.828,4726.713,4718.828,4726.078,139.1999969482422],[1742394000000,4725.538,4727.398,4722.473,4726.323,184.8000030517578],[1742394060000,4727.073,4727.138,4720.063,4723.043,169.1999969482422],[1742394120000,4723.793,4724.643,4718.303,4720.978,176.39999389648438],[1742394180000,4721.513,4723.488,4717.318,4720.018,164.39999389648438],[1742394240000,4721.268,4721.828,4712.868,4718.238,168],[1742394300000,4717.928,4718.878,4709.578,4714.948,129.60000610351562],[1742394360000,4714.268,4717.043,4709.253,4711.913,115.19999694824219],[1742394420000,4710.658,4714.128,4708.303,4708.538,117.5999984741211],[1742394480000,4708.643,4714.483,4707.403,4712.248,69.5999984741211],[1742394540000,4712.693,4714.128,4703.263,4708.303,61.20000076293945],[1742394600000,4708.743,4712.913,4703.718,4712.778,86.4000015258789],[1742394660000,4711.848,4715.723,4710.008,4712.863,140.39999389648438],[1742394720000,4712.373,4716.043,4711.403,4714.813,122.4000015258789],[1742394780000,4714.203,4717.048,4712.458,4716.048,132],[1742394840000,4715.503,4717.088,4712.703,4715.423,126],[1742394900000,4715.858,4717.988,4711.708,4713.163,118.80000305175781],[1742394960000,4712.443,4716.533,4710.663,4715.853,108],[1742395020000,4715.493,4721.613,4713.788,4720.123,147.60000610351562],[1742395080000,4720.398,4721.748,4714.903,4714.903,108],[1742395140000,4715.993,4719.338,4715.073,4718.838,105.5999984741211],[1742395200000,4719.088,4722.108,4718.248,4720.553,115.19999694824219],[1742395260000,4719.973,4721.063,4714.858,4714.918,117.5999984741211],[1742395320000,4714.508,4719.538,4709.888,4714.093,96],[1742395380000,4714.343,4715.718,4710.488,4713.148,121.19999694824219],[1742395440000,4712.398,4713.563,4706.128,4711.048,91.19999694824219],[1742395500000,4711.138,4711.578,4707.498,4709.343,90],[1742395560000,4709.223,4710.473,4705.303,4707.278,129.60000610351562],[1742395620000,4707.528,4711.103,4705.383,4710.558,106.80000305175781],[1742395680000,4710.603,4713.993,4709.063,4712.818,123.5999984741211],[1742395740000,4713.568,4714.738,4711.253,4712.348,134.39999389648438],[1742395800000,4711.933,4713.778,4710.458,4712.908,140.39999389648438],[1742395860000,4712.638,4715.148,4711.713,4712.713,111.5999984741211],[1742395920000,4712.433,4712.933,4706.163,4711.103,159.60000610351562],[1742395980000,4711.523,4712.578,4709.358,4709.998,76.80000305175781],[1742396040000,4709.483,4712.468,4708.488,4710.203,88.80000305175781],[1742396100000,4709.418,4710.128,4704.743,4705.643,80.4000015258789],[1742396160000,4705.013,4708.443,4704.133,4707.833,58.79999923706055],[1742396220000,4708.468,4711.983,4707.263,4710.753,116.4000015258789],[1742396280000,4711.003,4712.563,4708.898,4712.393,102],[1742396340000,4711.013,4712.893,4706.513,4708.603,88.80000305175781],[1742396400000,4707.853,4708.668,4703.978,4707.728,104.4000015258789],[1742396460000,4708.478,4711.368,4706.038,4708.883,88.80000305175781],[1742396520000,4710.418,4711.913,4706.603,4711.793,54],[1742396580000,4711.273,4713.123,4710.408,4711.648,48],[1742396640000,4711.148,4713.153,4710.898,4711.883,42],[1742396700000,4711.223,4714.653,4711.223,4713.783,67.19999694824219],[1742396760000,4714.298,4719.513,4713.688,4719.513,69.5999984741211],[1742396820000,4718.763,4722.778,4717.838,4721.883,105.5999984741211],[1742396880000,4721.608,4723.943,4719.268,4722.998,120],[1742396940000,4722.533,4727.298,4722.533,4727.298,102],[1742397000000,4728.048,4728.588,4725.793,4726.318,103.19999694824219],[1742397060000,4726.463,4732.438,4726.248,4731.678,111.5999984741211],[1742397120000,4732.028,4733.658,4727.333,4730.123,102],[1742397180000,4729.413,4732.043,4728.798,4729.278,96],[1742397240000,4729.028,4731.593,4728.063,4730.443,93.5999984741211],[1742397300000,4730.878,4731.593,4729.293,4729.788,85.19999694824219],[1742397360000,4730.538,4730.538,4726.303,4727.273,62.400001525878906],[1742397420000,4727.303,4727.393,4722.693,4722.843,39.599998474121094],[1742397480000,4722.248,4724.818,4722.248,4723.483,22.799999237060547],[1742397540000,4722.903,4723.888,4720.188,4723.538,40.79999923706055],[1742397600000,4722.788,4726.488,4720.738,4726.488,73.19999694824219],[1742397660000,4725.968,4731.498,4725.743,4730.473,114],[1742397720000,4730.628,4735.448,4730.018,4734.573,127.19999694824219],[1742397780000,4734.823,4736.538,4733.393,4735.023,69.5999984741211],[1742397840000,4734.903,4736.048,4732.278,4732.278,60],[1742397900000,4732.678,4733.038,4729.518,4733.038,66],[1742397960000,4733.373,4735.568,4730.933,4733.768,60],[1742398020000,4731.788,4734.563,4729.353,4733.483,19.200000762939453],[1742398080000,4732.863,4733.038,4728.443,4729.208,49.20000076293945],[1742398140000,4728.903,4731.033,4728.553,4729.403,82.80000305175781],[1742398200000,4729.728,4731.133,4726.783,4729.663,78],[1742398260000,4728.913,4730.433,4725.318,4730.298,51.599998474121094],[1742398320000,4731.003,4733.138,4730.883,4731.563,85.19999694824219],[1742398380000,4731.873,4735.323,4731.873,4734.833,61.20000076293945],[1742398440000,4735.478,4736.358,4734.188,4735.058,39.599998474121094],[1742398500000,4734.443,4736.593,4731.518,4732.738,50.400001525878906],[1742398560000,4731.988,4732.973,4730.488,4730.488,55.20000076293945],[1742398620000,4730.493,4731.263,4728.743,4728.743,54],[1742398680000,4729.408,4732.173,4728.678,4730.763,94.80000305175781],[1742398740000,4730.903,4731.538,4725.733,4728.583,51.599998474121094],[1742398800000,4728.333,4730.708,4728.218,4730.533,32.400001525878906],[1742398860000,4730.783,4731.893,4730.223,4731.803,28.799999237060547],[1742398920000,4731.338,4735.138,4731.313,4734.143,50.400001525878906],[1742398980000,4734.488,4735.593,4733.838,4735.553,15.600000381469727],[1742399040000,4735.803,4737.663,4735.803,4736.908,18],[1742399100000,4736.613,4737.473,4731.473,4734.923,31.200000762939453],[1742399160000,4735.328,4735.903,4729.088,4734.658,49.20000076293945],[1742399220000,4734.408,4735.613,4728.983,4732.783,27.600000381469727],[1742399280000,4733.533,4733.588,4732.693,4732.958,32.400001525878906],[1742399340000,4733.443,4736.223,4732.703,4735.918,68.4000015258789],[1742399400000,4736.498,4739.653,4736.498,4738.773,88.80000305175781],[1742399460000,4739.523,4741.508,4736.278,4739.568,61.20000076293945],[1742399520000,4740.128,4741.613,4735.088,4741.463,70.80000305175781],[1742399580000,4740.913,4743.458,4740.753,4742.618,66],[1742399640000,4742.908,4744.403,4738.358,4741.708,45.599998474121094],[1742399700000,4742.388,4742.623,4736.898,4742.283,66],[1742399760000,4741.798,4743.628,4741.568,4742.068,33.599998474121094],[1742399820000,4741.318,4741.633,4733.223,4740.098,43.20000076293945],[1742399880000,4740.348,4741.503,4733.178,4739.793,72],[1742399940000,4739.708,4739.708,4738.788,4739.668,57.599998474121094],[1742400000000,4738.918,4741.173,4736.253,4738.963,88.80000305175781],[1742400060000,4738.493,4739.068,4737.183,4738.828,32.400001525878906],[1742400120000,4738.703,4739.673,4738.318,4739.098,46.79999923706055],[1742400180000,4738.673,4739.683,4734.873,4738.443,43.20000076293945],[1742400240000,4738.318,4739.158,4736.593,4738.118,32.400001525878906],[1742400300000,4737.093,4739.533,4733.988,4738.998,56.400001525878906],[1742400360000,4739.568,4739.633,4732.798,4737.738,55.20000076293945],[1742400420000,4737.988,4741.568,4737.888,4741.568,72],[1742400480000,4741.178,4741.668,4740.318,4740.608,31.200000762939453],[1742400540000,4740.943,4740.943,4733.983,4738.493,40.79999923706055],[1742400600000,4738.028,4738.603,4733.718,4734.438,73.19999694824219],[1742400660000,4734.003,4736.533,4734.003,4736.403,39.599998474121094],[1742400720000,4736.533,4737.133,4729.743,4733.818,57.599998474121094],[1742400780000,4733.558,4734.118,4727.853,4731.723,25.200000762939453],[1742400840000,4731.293,4731.548,4730.708,4731.488,45.599998474121094],[1742400900000,4730.763,4732.083,4730.213,4731.403,38.400001525878906],[1742400960000,4732.048,4732.048,4730.228,4730.333,54],[1742401020000,4730.738,4732.058,4725.033,4729.778,32.400001525878906],[1742401080000,4730.403,4731.353,4728.678,4731.353,34.79999923706055],[1742401140000,4730.898,4732.653,4730.758,4732.213,39.599998474121094],[1742401200000,4731.713,4732.438,4731.193,4731.943,37.20000076293945],[1742401260000,4731.413,4731.833,4730.193,4730.888,19.200000762939453],[1742401320000,4730.538,4735.538,4730.208,4735.538,68.4000015258789],[1742401380000,4735.043,4737.308,4735.043,4736.908,57.599998474121094],[1742401440000,4735.763,4736.513,4731.908,4733.278,49.20000076293945],[1742401500000,4733.023,4735.423,4729.223,4730.018,74.4000015258789],[1742401560000,4730.293,4732.678,4729.848,4732.008,39.599998474121094],[1742401620000,4731.833,4734.513,4731.503,4733.278,86.4000015258789],[1742401680000,4733.783,4736.593,4732.308,4735.798,73.19999694824219],[1742401740000,4736.028,4737.053,4734.103,4735.938,79.19999694824219]]