[[1742371200000,2182.534,2189.619,2182.534,2186.324,1.7100000381469727],[1742371260000,2189.574,2189.574,2189.574,2189.574,0.09000000357627869],[1742371320000,2189.174,2189.424,2188.309,2188.309,0.36000001430511475],[1742371380000,2187.849,2191.574,2187.849,2191.059,2.3399999141693115],[1742371440000,2191.059,2191.059,2188.069,2190.669,3.240000009536743],[1742371500000,2190.159,2190.424,2190.124,2190.374,0.5400000214576721],[1742371560000,2189.954,2191.194,2189.354,2190.979,0.9900000095367432],[1742371620000,2190.524,2194.629,2189.954,2194.629,2.700000047683716],[1742371680000,2190.429,2194.719,2190.264,2193.984,3.240000009536743],[1742371740000,2193.404,2194.749,2191.314,2194.499,1.8899999856948853],[1742371800000,2194.499,2194.709,2193.784,2194.169,1.440000057220459],[1742371860000,2192.969,2194.149,2192.969,2193.344,1.9800000190734863],[1742371920000,2194.094,2194.574,2193.469,2194.074,0.7200000286102295],[1742371980000,2194.069,2195.714,2193.789,2195.119,3.3299999237060547],[1742372040000,2194.649,2195.634,2193.829,2194.314,2.880000114440918],[1742372100000,2195.064,2196.184,2193.464,2194.324,4.409999847412109],[1742372160000,2195.074,2195.209,2193.574,2194.394,3.1500000953674316],[1742372220000,2194.874,2195.119,2193.399,2194.584,0.9900000095367432],[1742372280000,2194.649,2195.114,2193.274,2195.104,1.350000023841858],[1742372340000,2193.579,2195.239,2193.289,2194.654,2.7899999618530273],[1742372400000,2194.904,2195.114,2193.674,2195.039,2.3399999141693115],[1742372460000,2194.429,2195.144,2193.104,2194.764,2.7899999618530273],[1742372520000,2194.454,2195.189,2194.269,2194.279,2.25],[1742372580000,2195.029,2195.029,2194.239,2194.489,0.7200000286102295],[1742372640000,2194.619,2195.189,2193.484,2194.079,3.3299999237060547],[1742372700000,2193.604,2194.899,2193.064,2193.829,2.1600000858306885],[1742372760000,2193.579,2195.169,2192.414,2194.414,2.430000066757202],[1742372820000,2194.804,2195.169,2192.734,2194.444,1.7999999523162842],[1742372880000,2195.194,2196.069,2192.444,2195.559,1.7100000381469727],[1742372940000,2195.739,2197.189,2193.834,2196.969,1.0800000429153442],[1742373000000,2196.284,2196.999,2196.284,2196.999,0.18000000715255737],[1742373060000,2196.499,2197.234,2196.269,2196.559,0.9900000095367432],[1742373120000,2197.234,2197.234,2196.554,2197.164,0.44999998807907104],[1742373180000,2197.414,2198.209,2197.319,2197.704,1.0800000429153442],[1742373240000,2198.219,2199.614,2195.314,2199.594,3.5999999046325684],[1742373300000,2195.699,2199.269,2195.434,2198.324,2.609999895095825],[1742373360000,2196.514,2199.544,2195.424,2197.974,1.350000023841858],[1742373420000,2198.724,2198.724,2195.279,2198.529,1.440000057220459],[1742373480000,2198.009,2200.534,2195.404,2199.644,2.700000047683716],[1742373540000,2198.894,2199.644,2196.454,2198.964,1.2599999904632568],[1742373600000,2198.254,2198.904,2195.009,2198.459,1.7100000381469727],[1742373660000,2195.689,2198.744,2194.954,2198.709,3.4200000762939453],[1742373720000,2197.509,2198.454,2195.529,2196.939,2.9700000286102295],[1742373780000,2197.524,2197.524,2197.204,2197.204,0.36000001430511475],[1742373840000,2197.464,2198.509,2197.464,2198.109,0.8999999761581421],[1742373900000,2198.719,2198.719,2197.844,2198.209,1.350000023841858],[1742373960000,2198.464,2199.054,2197.804,2198.739,0.8999999761581421],[1742374020000,2198.109,2199.224,2195.819,2198.599,1.350000023841858],[1742374080000,2199.234,2199.234,2198.484,2198.709,0.36000001430511475],[1742374140000,2199.179,2199.649,2197.949,2198.924,1.2599999904632568],[1742374200000,2199.489,2200.504,2196.874,2200.209,1.7100000381469727],[1742374260000,2200.664,2200.664,2198.529,2199.239,0.7200000286102295],[1742374320000,2198.489,2198.949,2197.969,2198.439,0.8999999761581421],[1742374380000,2197.954,2198.689,2196.419,2197.504,1.440000057220459],[1742374440000,2198.029,2198.199,2197.254,2197.949,1.5299999713897705],[1742374500000,2197.694,2198.069,2196.244,2196.244,0.9900000095367432],[1742374560000,2196.759,2197.149,2196.349,2196.459,1.6200000047683716],[1742374620000,2196.804,2197.104,2194.354,2197.104,2.3399999141693115],[1742374680000,2195.204,2197.184,2194.904,2196.739,2.430000066757202],[1742374740000,2196.649,2197.129,2196.339,2196.374,1.6200000047683716],[1742374800000,2196.989,2196.999,2195.244,2195.919,2.069999933242798],[1742374860000,2196.169,2196.539,2194.484,2196.479,2.9700000286102295],[1742374920000,2196.709,2196.709,2195.049,2196.084,2.3399999141693115],[1742374980000,2195.674,2196.074,2195.334,2195.919,1.2599999904632568],[1742375040000,2195.849,2197.614,2194.849,2195.869,2.7899999618530273],[1742375100000,2196.544,2197.619,2195.794,2197.569,1.2599999904632568],[1742375160000,2196.984,2197.609,2196.044,2197.609,0.5400000214576721],[1742375220000,2196.979,2197.679,2196.849,2196.929,1.2599999904632568],[1742375340000,2197.679,2197.679,2197.149,2197.149,0.18000000715255737],[1742375400000,2197.399,2197.399,2196.789,2197.269,0.27000001072883606],[1742375460000,2197.019,2198.589,2195.114,2197.139,1.5299999713897705],[1742375520000,2197.589,2197.589,2196.524,2197.009,0.6299999952316284],[1742375640000,2194.899,2195.994,2194.899,2195.914,1.0800000429153442],[1742375700000,2195.564,2196.119,2195.299,2196.109,0.8100000023841858],[1742375760000,2195.394,2196.919,2194.369,2195.364,1.8899999856948853],[1742375820000,2196.114,2196.419,2195.164,2196.229,0.8999999761581421],[1742375880000,2196.479,2196.734,2194.814,2196.189,2.069999933242798],[1742375940000,2196.439,2197.724,2196.439,2197.519,1.440000057220459],[1742376000000,2197.194,2197.649,2196.924,2197.224,0.8999999761581421],[1742376060000,2195.524,2198.319,2195.159,2198.064,2.25],[1742376120000,2198.494,2198.494,2194.364,2195.674,0.8999999761581421],[1742376180000,2195.519,2198.219,2195.519,2197.514,1.440000057220459],[1742376240000,2197.764,2199.204,2194.924,2198.734,1.440000057220459],[1742376300000,2198.984,2199.074,2195.784,2198.724,1.2599999904632568],[1742376360000,2198.974,2199.449,2198.819,2199.449,0.27000001072883606],[1742376420000,2195.819,2199.714,2195.259,2199.024,1.0800000429153442],[1742376480000,2199.584,2200.204,2195.909,2199.434,1.7100000381469727],[1742376540000,2198.834,2199.669,2197.124,2197.174,1.350000023841858],[1742376600000,2196.924,2199.354,2196.924,2198.839,1.8899999856948853],[1742376660000,2198.589,2199.649,2198.399,2198.789,0.8100000023841858],[1742376720000,2199.324,2200.689,2196.419,2199.024,1.8899999856948853],[1742376780000,2199.389,2199.389,2196.429,2198.869,1.6200000047683716],[1742376840000,2198.469,2199.669,2196.574,2199.669,1.1699999570846558],[1742376900000,2198.919,2199.914,2198.769,2199.914,0.7200000286102295],[1742376960000,2199.664,2200.179,2198.474,2198.549,0.9900000095367432],[1742377020000,2198.889,2198.979,2198.459,2198.979,0.44999998807907104],[1742377080000,2197.824,2199.624,2197.524,2198.439,2.069999933242798],[1742377140000,2199.039,2199.054,2198.399,2198.574,0.7200000286102295],[1742377200000,2198.869,2199.164,2198.339,2198.339,0.9900000095367432],[1742377260000,2198.914,2199.174,2197.579,2197.579,1.1699999570846558],[1742377320000,2198.219,2198.219,2197.969,2197.969,0.18000000715255737],[1742377380000,2198.374,2198.384,2197.134,2197.384,0.5400000214576721],[1742377500000,2197.384,2197.384,2196.774,2196.774,0.18000000715255737],[1742377560000,2197.524,2199.459,2195.429,2198.534,1.2599999904632568],[1742377620000,2198.079,2199.704,2195.664,2198.474,2.430000066757202],[1742377680000,2197.859,2198.609,2197.859,2198.049,0.44999998807907104],[1742377740000,2198.299,2199.434,2195.539,2198.529,1.5299999713897705],[1742377800000,2198.139,2199.559,2198.139,2199.559,0.5400000214576721],[1742377860000,2199.149,2200.119,2199.149,2199.649,0.8999999761581421],[1742377920000,2199.934,2199.934,2197.659,2198.539,0.6299999952316284],[1742377980000,2199.234,2199.234,2195.574,2199.004,1.350000023841858],[1742378040000,2196.169,2200.024,2196.149,2199.069,1.7999999523162842],[1742378100000,2199.484,2200.074,2196.044,2199.104,2.069999933242798],[1742378160000,2199.419,2199.724,2198.809,2198.974,0.8100000023841858],[1742378220000,2199.514,2200.689,2197.479,2200.059,1.6200000047683716],[1742378280000,2200.689,2201.534,2197.474,2200.589,1.350000023841858],[1742378340000,2199.839,2201.059,2199.839,2200.709,1.350000023841858],[1742378400000,2201.244,2202.184,2197.579,2202.184,1.9800000190734863],[1742378460000,2198.189,2202.584,2197.629,2201.874,1.9800000190734863],[1742378520000,2202.499,2203.234,2199.139,2202.379,0.9900000095367432],[1742378580000,2201.974,2203.104,2201.974,2202.354,0.8100000023841858],[1742378640000,2203.089,2203.089,2202.339,2202.339,0.18000000715255737],[1742378700000,2202.974,2202.974,2202.454,2202.454,0.36000001430511475],[1742378760000,2202.769,2203.019,2198.969,2201.449,1.440000057220459],[1742378820000,2202.039,2203.099,2199.109,2202.419,1.7999999523162842],[1742378880000,2202.159,2202.899,2201.549,2202.899,1.2599999904632568],[1742378940000,2202.649,2202.899,2199.529,2201.304,2.25],[1742379000000,2201.934,2202.114,2199.809,2200.139,1.350000023841858],[1742379060000,2200.409,2201.534,2197.964,2200.744,1.2599999904632568],[1742379120000,2200.384,2201.474,2197.509,2200.479,1.7999999523162842],[1742379180000,2199.974,2201.874,2197.554,2200.594,1.6200000047683716],[1742379240000,2200.669,2201.704,2198.049,2200.489,1.5299999713897705],[1742379300000,2200.234,2201.704,2199.819,2200.369,1.6200000047683716],[1742379360000,2201.094,2201.094,2199.759,2200.379,1.0800000429153442],[1742379420000,2200.129,2202.229,2198.414,2201.359,2.609999895095825],[1742379480000,2200.924,2201.734,2200.699,2200.699,1.2599999904632568],[1742379540000,2201.159,2201.159,2201.159,2201.159,0.09000000357627869],[1742379600000,2200.909,2202.079,2200.909,2201.874,1.0800000429153442],[1742379660000,2201.624,2202.109,2197.594,2200.854,2.3399999141693115],[1742379720000,2201.444,2201.509,2200.324,2200.934,1.1699999570846558],[1742379780000,2200.369,2201.119,2200.369,2201.119,0.18000000715255737],[1742379840000,2198.369,2201.224,2197.914,2200.584,0.9900000095367432],[1742379900000,2201.139,2201.139,2198.779,2199.994,2.1600000858306885],[1742379960000,2200.299,2200.629,2200.044,2200.589,0.9900000095367432],[1742380020000,2200.014,2201.994,2199.929,2201.994,1.2599999904632568],[1742380080000,2202.164,2203.144,2201.599,2202.589,2.7899999618530273],[1742380140000,2201.839,2202.864,2201.839,2202.514,0.36000001430511475],[1742380200000,2203.029,2203.699,2202.529,2203.169,0.7200000286102295],[1742380260000,2203.634,2205.674,2199.479,2205.154,2.9700000286102295],[1742380320000,2204.704,2205.219,2204.309,2204.414,1.6200000047683716],[1742380380000,2205.049,2205.144,2202.519,2203.334,1.350000023841858],[1742380440000,2203.804,2205.179,2203.259,2204.124,3.4200000762939453],[1742380500000,2203.374,2204.239,2203.324,2203.494,1.5299999713897705],[1742380560000,2203.834,2204.229,2203.404,2203.694,3.059999942779541],[1742380620000,2204.174,2204.174,2203.264,2204.069,2.25],[1742380680000,2203.669,2204.074,2202.784,2202.784,0.7200000286102295],[1742380740000,2203.534,2203.574,2202.989,2203.234,0.36000001430511475],[1742380800000,2203.744,2203.744,2202.874,2203.204,1.440000057220459],[1742380860000,2203.534,2203.534,2203.089,2203.089,0.18000000715255737],[1742380920000,2202.389,2203.689,2202.089,2203.069,0.7200000286102295],[1742380980000,2203.724,2203.724,2200.229,2203.109,1.440000057220459],[1742381040000,2202.964,2203.934,2201.359,2201.934,2.069999933242798],[1742381100000,2202.494,2203.194,2201.879,2202.894,2.3399999141693115],[1742381160000,2202.519,2203.039,2201.454,2201.454,1.2599999904632568],[1742381220000,2201.804,2203.119,2201.274,2202.914,1.0800000429153442],[1742381280000,2200.379,2202.999,2199.909,2201.894,1.350000023841858],[1742381340000,2201.439,2202.444,2200.859,2201.874,1.7100000381469727],[1742381400000,2202.569,2202.569,2200.414,2202.019,1.7100000381469727],[1742381460000,2202.034,2203.164,2200.329,2202.264,2.1600000858306885],[1742381520000,2203.014,2203.014,2200.544,2201.444,0.5400000214576721],[1742381580000,2201.694,2202.239,2200.864,2201.289,2.069999933242798],[1742381640000,2200.999,2201.724,2200.244,2200.934,1.9800000190734863],[1742381700000,2200.334,2201.374,2199.244,2200.889,1.9800000190734863],[1742381760000,2200.524,2202.134,2200.289,2202.134,1.7100000381469727],[1742381820000,2202.209,2202.209,2200.704,2201.494,1.6200000047683716],[1742381880000,2200.794,2202.109,2197.894,2201.874,2.3399999141693115],[1742381940000,2198.674,2202.554,2198.239,2200.989,3.3299999237060547],[1742382000000,2200.299,2202.744,2198.819,2201.769,4.769999980926514],[1742382060000,2202.349,2202.654,2199.139,2202.654,2.069999933242798],[1742382120000,2202.699,2203.199,2201.359,2202.434,1.6200000047683716],[1742382180000,2203.114,2203.114,2199.864,2200.959,1.9800000190734863],[1742382240000,2201.554,2202.544,2201.554,2202.544,0.36000001430511475],[1742382300000,2202.119,2203.444,2199.059,2202.914,1.1699999570846558],[1742382360000,2200.149,2203.579,2200.149,2202.829,1.1699999570846558],[1742382420000,2203.554,2204.999,2200.369,2204.039,2.430000066757202],[1742382480000,2204.734,2205.134,2200.564,2205.134,1.440000057220459],[1742382540000,2201.239,2205.034,2200.039,2204.339,1.9800000190734863],[1742382600000,2204.954,2205.669,2200.459,2205.549,1.9800000190734863],[1742382660000,2205.119,2205.664,2204.929,2205.394,0.6299999952316284],[1742382720000,2205.144,2206.039,2204.354,2205.994,1.9800000190734863],[1742382780000,2203.599,2205.694,2203.599,2204.914,1.8899999856948853],[1742382840000,2205.664,2206.244,2203.754,2203.799,1.6200000047683716],[1742382900000,2204.549,2204.549,2201.349,2203.559,0.8999999761581421],[1742382960000,2203.024,2203.539,2202.829,2203.104,1.350000023841858],[1742383020000,2203.354,2204.194,2202.589,2203.124,2.609999895095825],[1742383080000,2202.709,2203.919,2202.344,2203.869,1.7100000381469727],[1742383140000,2203.619,2204.014,2202.134,2203.289,1.8899999856948853],[1742383200000,2203.774,2204.229,2203.249,2204.229,1.7100000381469727],[1742383260000,2203.484,2204.244,2201.804,2202.814,1.6200000047683716],[1742383320000,2203.269,2205.144,2202.914,2204.639,2.430000066757202],[1742383380000,2204.189,2204.724,2203.814,2204.354,1.2599999904632568],[1742383440000,2204.104,2205.064,2201.424,2203.779,1.350000023841858],[1742383500000,2204.284,2204.719,2203.804,2203.924,1.7100000381469727],[1742383560000,2204.279,2204.524,2201.784,2203.934,4.050000190734863],[1742383620000,2203.744,2204.209,2202.009,2203.369,2.1600000858306885],[1742383680000,2202.989,2203.734,2201.709,2202.799,3.240000009536743],[1742383740000,2202.099,2203.204,2201.499,2202.914,2.880000114440918],[1742383800000,2202.399,2203.104,2201.559,2202.999,1.0800000429153442],[1742383860000,2202.729,2202.729,2202.729,2202.729,0.09000000357627869],[1742383920000,2202.979,2203.144,2202.389,2202.659,0.8100000023841858],[1742383980000,2201.959,2202.189,2200.474,2201.199,1.9800000190734863],[1742384040000,2200.704,2201.539,2199.859,2200.594,3.9600000381469727],[1742384100000,2200.344,2200.694,2199.769,2199.929,2.9700000286102295],[1742384160000,2200.524,2201.489,2200.009,2200.639,2.7899999618530273],[1742384220000,2201.224,2201.874,2200.244,2201.064,2.069999933242798],[1742384280000,2201.519,2201.624,2199.564,2200.444,2.9700000286102295],[1742384340000,2184.339,2202.169,2184.339,2200.834,2.069999933242798],[1742384400000,2200.584,2202.244,2198.949,2201.519,2.3399999141693115],[1742384460000,2202.109,2202.149,2200.509,2201.359,2.7899999618530273],[1742384520000,2201.919,2202.204,2200.369,2201.819,2.9700000286102295],[1742384580000,2201.269,2202.019,2199.609,2201.989,2.069999933242798],[1742384640000,2201.619,2203.039,2201.409,2203.039,2.5199999809265137],[1742384700000,2202.419,2203.214,2200.779,2201.064,2.430000066757202],[1742384760000,2201.554,2202.739,2200.754,2201.784,1.7100000381469727],[1742384820000,2200.084,2202.244,2199.424,2202.059,1.440000057220459],[1742384880000,2201.449,2203.099,2200.044,2202.524,1.2599999904632568],[1742384940000,2203.194,2203.194,2199.644,2201.879,1.1699999570846558],[1742385000000,2201.449,2203.099,2201.109,2201.859,1.7100000381469727],[1742385060000,2202.459,2203.044,2198.929,2202.169,1.1699999570846558],[1742385180000,2201.419,2202.194,2201.244,2202.194,1.1699999570846558],[1742385240000,2201.444,2201.889,2201.299,2201.889,0.36000001430511475],[1742385300000,2200.919,2201.139,2200.399,2201.049,0.8100000023841858],[1742385360000,2200.499,2201.189,2197.889,2198.269,3.9600000381469727],[1742385420000,2198.379,2200.709,2197.839,2199.914,3.4200000762939453],[1742385480000,2200.569,2201.564,2196.094,2200.579,3.7799999713897705],[1742385540000,2200.829,2201.484,2198.879,2200.749,1.2599999904632568],[1742385600000,2199.999,2200.724,2198.909,2199.224,1.2599999904632568],[1742385660000,2199.474,2200.744,2199.409,2199.409,1.9800000190734863],[1742385720000,2200.089,2200.154,2198.299,2198.844,3.1500000953674316],[1742385780000,2199.399,2200.119,2198.664,2200.039,2.9700000286102295],[1742385840000,2199.639,2199.739,2198.299,2198.864,3.059999942779541],[1742385900000,2198.254,2199.949,2198.254,2199.949,2.25],[1742385960000,2199.364,2200.514,2198.089,2199.579,3.059999942779541],[1742386020000,2200.079,2200.079,2198.789,2199.029,2.7899999618530273],[1742386080000,2199.559,2200.239,2198.899,2200.064,1.9800000190734863],[1742386140000,2199.344,2200.094,2199.344,2199.444,0.44999998807907104],[1742386200000,2199.904,2200.494,2199.504,2199.819,1.5299999713897705],[1742386260000,2199.549,2200.604,2196.534,2200.304,2.430000066757202],[1742386320000,2200.004,2200.169,2199.299,2199.579,2.3399999141693115],[1742386380000,2199.609,2200.674,2199.374,2200.044,1.7100000381469727],[1742386440000,2199.349,2200.409,2199.339,2199.869,2.3399999141693115],[1742386500000,2199.444,2200.944,2199.439,2200.694,1.2599999904632568],[1742386560000,2200.944,2201.079,2200.694,2201.079,0.44999998807907104],[1742386620000,2200.639,2201.134,2200.254,2200.529,1.8899999856948853],[1742386680000,2200.579,2200.619,2199.384,2200.499,1.8899999856948853],[1742386740000,2199.914,2200.424,2199.154,2199.494,2.1600000858306885],[1742386800000,2200.134,2200.134,2198.744,2199.284,2.3399999141693115],[1742386860000,2199.034,2199.644,2198.424,2198.424,1.6200000047683716],[1742386920000,2198.244,2199.239,2198.244,2199.139,1.1699999570846558],[1742386980000,2198.424,2199.224,2197.389,2198.079,2.3399999141693115],[1742387040000,2197.849,2198.699,2197.849,2198.699,1.7100000381469727],[1742387100000,2198.204,2199.619,2197.494,2198.389,3.3299999237060547],[1742387160000,2199.044,2200.144,2198.244,2198.889,2.7899999618530273],[1742387220000,2199.269,2199.269,2198.019,2199.174,1.9800000190734863],[1742387280000,2198.504,2199.204,2196.224,2197.339,4.5],[1742387340000,2197.954,2199.169,2195.984,2198.054,3.7799999713897705],[1742387400000,2198.664,2199.239,2197.319,2197.529,2.7899999618530273],[1742387460000,2198.079,2199.204,2197.824,2198.459,3.1500000953674316],[1742387520000,2198.209,2198.694,2197.339,2197.339,1.8899999856948853],[1742387580000,2197.954,2199.574,2196.659,2199.574,2.609999895095825],[1742387640000,2198.999,2199.724,2198.114,2199.079,1.2599999904632568],[1742387700000,2198.854,2199.729,2195.774,2198.954,3.690000057220459],[1742387760000,2199.589,2199.729,2195.809,2198.714,2.7899999618530273],[1742387820000,2199.209,2199.699,2195.924,2198.584,3.059999942779541],[1742387880000,2198.884,2199.539,2197.799,2198.549,2.9700000286102295],[1742387940000,2197.914,2198.414,2196.994,2198.219,2.3399999141693115],[1742388000000,2198.469,2198.614,2197.114,2197.249,2.609999895095825],[1742388060000,2197.314,2198.069,2196.659,2196.729,1.8899999856948853],[1742388120000,2196.979,2197.699,2196.569,2197.079,2.069999933242798],[1742388180000,2197.329,2198.199,2197.079,2198.199,0.5400000214576721],[1742388240000,2197.629,2198.849,2195.929,2197.999,3.5999999046325684],[1742388300000,2197.344,2198.534,2197.124,2197.384,2.430000066757202],[1742388360000,2197.134,2198.629,2196.859,2197.959,2.430000066757202],[1742388420000,2198.439,2198.674,2197.359,2197.399,1.440000057220459],[1742388480000,2197.829,2198.744,2197.244,2198.019,1.7999999523162842],[1742388540000,2198.404,2198.439,2197.344,2197.699,1.5299999713897705],[1742388600000,2197.949,2198.649,2196.344,2197.879,3.869999885559082],[1742388660000,2197.629,2198.069,2197.369,2197.369,0.44999998807907104],[1742388720000,2197.444,2198.724,2197.414,2197.879,3.1500000953674316],[1742388780000,2198.009,2198.249,2197.309,2197.339,1.0800000429153442],[1742388840000,2198.089,2198.114,2197.289,2198.114,0.9900000095367432],[1742388900000,2197.554,2198.969,2196.939,2198.689,2.700000047683716],[1742388960000,2198.439,2198.439,2196.384,2196.859,1.7100000381469727],[1742389020000,2197.494,2197.729,2197.034,2197.329,0.9900000095367432],[1742389080000,2196.844,2198.624,2196.844,2197.874,1.6200000047683716],[1742389140000,2198.574,2199.714,2198.429,2199.594,2.3399999141693115],[1742389200000,2199.159,2200.109,2197.984,2199.574,1.440000057220459],[1742389260000,2199.424,2200.154,2198.389,2199.194,2.880000114440918],[1742389320000,2199.619,2200.174,2198.894,2199.944,2.25],[1742389380000,2199.744,2200.209,2198.349,2199.314,2.9700000286102295],[1742389440000,2199.349,2199.714,2198.909,2199.644,1.440000057220459],[1742389500000,2198.779,2199.739,2197.979,2198.994,1.7100000381469727],[1742389560000,2199.334,2200.454,2198.764,2199.699,2.069999933242798],[1742389620000,2199.449,2200.569,2198.804,2199.554,3.240000009536743],[1742389680000,2199.204,2199.969,2198.494,2199.659,2.069999933242798],[1742389740000,2198.909,2200.099,2198.789,2199.909,2.9700000286102295],[1742389800000,2199.564,2200.109,2198.829,2200.109,2.700000047683716],[1742389860000,2199.509,2200.679,2197.324,2198.094,3.869999885559082],[1742389920000,2197.439,2199.239,2197.334,2199.239,1.7999999523162842],[1742389980000,2198.489,2199.479,2198.244,2198.554,2.5199999809265137],[1742390040000,2199.229,2200.089,2198.744,2200.004,3.1500000953674316],[1742390100000,2199.899,2199.899,2199.899,2199.899,0.09000000357627869],[1742390160000,2199.394,2199.949,2198.394,2198.939,2.3399999141693115],[1742390220000,2198.269,2200.089,2198.259,2198.934,3.3299999237060547],[1742390280000,2198.619,2199.669,2198.619,2199.669,0.44999998807907104],[1742390340000,2198.969,2200.979,2198.969,2200.679,2.430000066757202],[1742390400000,2200.219,2200.469,2198.364,2199.044,4.769999980926514],[1742390460000,2199.514,2199.984,2198.779,2199.949,4.230000019073486],[1742390520000,2199.629,2201.644,2198.989,2201.644,4.409999847412109],[1742390580000,2200.899,2201.529,2200.439,2201.074,1.0800000429153442],[1742390640000,2200.324,2201.709,2200.114,2200.464,2.069999933242798],[1742390700000,2199.999,2200.614,2199.334,2200.169,3.3299999237060547],[1742390760000,2199.519,2200.724,2199.519,2200.529,1.7999999523162842],[1742390820000,2199.844,2203.684,2197.094,2202.739,5.309999942779541],[1742390880000,2202.489,2203.694,2196.784,2203.404,3.690000057220459],[1742390940000,2202.859,2203.049,2189.334,2194.944,6.119999885559082],[1742391000000,2195.619,2205.339,2163.239,2205.134,5.489999771118164],[1742391060000,2204.539,2204.539,2191.414,2203.229,6.929999828338623],[1742391120000,2203.479,2208.674,2202.779,2207.984,5.400000095367432],[1742391180000,2207.329,2208.199,2201.344,2206.469,6.389999866485596],[1742391240000,2199.939,2206.694,2199.639,2203.054,4.679999828338623],[1742391300000,2202.849,2208.119,2202.849,2208.119,5.21999979019165],[1742391360000,2207.369,2208.119,2201.919,2203.654,6.570000171661377],[1742391420000,2203.009,2204.139,2196.194,2202.904,4.949999809265137],[1742391480000,2202.334,2205.114,2202.334,2204.204,5.21999979019165],[1742391540000,2204.454,2205.479,2203.374,2203.554,3.059999942779541],[1742391600000,2204.224,2204.494,2202.379,2203.009,3.9600000381469727],[1742391660000,2203.504,2203.504,2200.919,2201.909,5.309999942779541],[1742391720000,2201.294,2202.044,2196.839,2197.339,6.480000019073486],[1742391780000,2197.089,2198.129,2194.144,2194.439,4.679999828338623],[1742391840000,2194.794,2196.484,2193.894,2196.104,3.7799999713897705],[1742391900000,2196.384,2201.404,2195.774,2200.824,5.039999961853027],[1742391960000,2200.919,2204.709,2192.609,2204.144,4.949999809265137],[1742392020000,2204.644,2205.139,2199.889,2204.414,5.21999979019165],[1742392080000,2204.489,2207.584,2197.349,2205.504,6.929999828338623],[1742392140000,2205.189,2206.939,2196.909,2205.299,8.640000343322754],[1742392200000,2205.889,2206.759,2204.184,2206.184,6.210000038146973],[1742392260000,2205.694,2206.944,2203.194,2205.929,7.829999923706055],[1742392320000,2206.569,2207.244,2197.749,2206.324,6.570000171661377],[1742392380000,2207.074,2208.669,2206.449,2208.544,4.050000190734863],[1742392440000,2207.794,2212.079,2198.559,2198.559,4.769999980926514],[1742392500000,2208.649,2211.549,2207.899,2210.434,4.139999866485596],[1742392560000,2210.779,2211.624,2210.379,2211.194,1.2599999904632568],[1742392620000,2211.444,2211.549,2202.194,2211.084,3.4200000762939453],[1742392680000,2210.509,2211.099,2208.799,2210.569,2.880000114440918],[1742392740000,2209.819,2210.739,2207.929,2207.929,4.320000171661377],[1742392800000,2208.629,2211.584,2199.569,2199.569,7.110000133514404],[1742392860000,2198.914,2212.939,2198.914,2212.654,5.760000228881836],[1742392920000,2213.059,2213.529,2202.054,2212.949,5.400000095367432],[1742392980000,2213.524,2214.664,2212.364,2214.539,5.130000114440918],[1742393040000,2208.999,2215.104,2208.504,2214.594,2.880000114440918],[1742393100000,2213.149,2216.694,2205.429,2216.014,3.869999885559082],[1742393160000,2216.554,2218.554,2214.794,2217.044,5.760000228881836],[1742393220000,2217.404,2221.239,2217.319,2220.454,5.130000114440918],[1742393280000,2219.744,2220.724,2218.119,2220.214,6.300000190734863],[1742393340000,2219.464,2220.944,2218.954,2219.834,2.700000047683716],[1742393400000,2220.584,2221.244,2214.924,2219.489,4.320000171661377],[1742393460000,2220.239,2220.454,2217.904,2218.939,5.760000228881836],[1742393520000,2219.004,2220.659,2217.444,2218.874,6.75],[1742393580000,2219.459,2220.084,2214.179,2219.099,6.03000020980835],[1742393640000,2218.714,2218.964,2214.889,2217.309,4.320000171661377],[1742393700000,2217.809,2218.734,2214.444,2216.999,5.21999979019165],[1742393760000,2216.504,2217.469,2213.854,2216.589,2.880000114440918],[1742393820000,2211.634,2217.264,2210.834,2215.374,3.869999885559082],[1742393880000,2215.399,2217.049,2211.004,2216.364,2.069999933242798],[1742393940000,2216.004,2218.739,2215.754,2217.789,3.1500000953674316],[1742394000000,2217.539,2218.109,2211.534,2217.564,3.059999942779541],[1742394060000,2217.314,2217.979,2210.904,2216.334,2.1600000858306885],[1742394120000,2216.774,2217.134,2212.724,2215.149,3.1500000953674316],[1742394180000,2215.504,2215.754,2213.489,2214.499,2.3399999141693115],[1742394240000,2215.079,2215.604,2210.779,2213.454,5.130000114440918],[1742394300000,2210.384,2213.544,2210.084,2213.184,1.7999999523162842],[1742394360000,2213.184,2213.634,2205.394,2211.239,4.949999809265137],[1742394420000,2210.539,2211.599,2208.794,2209.789,2.9700000286102295],[1742394480000,2210.539,2212.409,2208.389,2211.829,2.5199999809265137],[1742394540000,2212.559,2212.559,2208.964,2208.964,2.7899999618530273],[1742394600000,2209.714,2211.114,2206.994,2211.114,4.409999847412109],[1742394660000,2211.084,2212.164,2209.239,2211.284,5.760000228881836],[1742394720000,2211.779,2213.749,2206.344,2213.204,6.03000020980835],[1742394780000,2213.619,2214.214,2211.464,2213.389,6.119999885559082],[1742394840000,2213.109,2214.164,2205.879,2213.554,6.03000020980835],[1742394900000,2213.819,2214.129,2206.994,2211.794,7.829999923706055],[1742394960000,2211.964,2215.169,2209.454,2214.709,5.849999904632568],[1742395020000,2215.069,2217.544,2213.874,2216.719,5.21999979019165],[1742395080000,2216.969,2217.999,2210.444,2214.794,5.489999771118164],[1742395140000,2214.544,2216.209,2213.684,2215.264,5.670000076293945],[1742395200000,2216.014,2217.574,2214.824,2217.504,6.300000190734863],[1742395260000,2216.889,2218.739,2214.549,2217.199,6.929999828338623],[1742395320000,2217.399,2217.784,2212.454,2217.564,5.849999904632568],[1742395380000,2216.314,2217.554,2215.819,2216.864,4.769999980926514],[1742395440000,2216.614,2217.009,2208.554,2215.109,5.670000076293945],[1742395500000,2215.719,2215.719,2213.799,2213.799,4.230000019073486],[1742395560000,2214.289,2215.314,2212.899,2213.369,2.880000114440918],[1742395620000,2214.119,2216.234,2213.309,2215.294,6.03000020980835],[1742395680000,2215.589,2217.234,2215.289,2216.639,3.240000009536743],[1742395740000,2216.889,2217.689,2215.759,2216.364,3.1500000953674316],[1742395800000,2216.114,2216.734,2214.914,2216.599,4.679999828338623],[1742395860000,2216.849,2217.744,2215.849,2217.384,4.320000171661377],[1742395920000,2217.134,2218.234,2215.519,2217.534,4.679999828338623],[1742395980000,2217.114,2217.924,2210.324,2217.484,3.869999885559082],[1742396040000,2217.084,2218.644,2211.114,2217.329,5.760000228881836],[1742396100000,2217.949,2217.949,2215.844,2216.079,5.760000228881836],[1742396160000,2216.724,2217.659,2215.244,2216.569,4.409999847412109],[1742396220000,2216.934,2217.679,2215.944,2216.419,4.139999866485596],[1742396280000,2217.669,2218.559,2216.534,2218.424,4.409999847412109],[1742396340000,2217.824,2218.579,2216.394,2217.184,3.5999999046325684],[1742396400000,2208.544,2216.459,2208.544,2215.394,3.5999999046325684],[1742396460000,2212.929,2216.979,2209.759,2216.574,2.880000114440918],[1742396520000,2217.154,2217.154,2215.759,2215.759,2.430000066757202],[1742396580000,2215.844,2216.449,2215.389,2215.889,1.350000023841858],[1742396640000,2215.819,2217.454,2214.754,2216.214,3.7799999713897705],[1742396700000,2216.464,2217.519,2216.264,2217.384,3.509999990463257],[1742396760000,2216.989,2217.734,2216.484,2217.069,2.069999933242798],[1742396820000,2217.319,2220.694,2217.319,2220.694,3.9600000381469727],[1742396880000,2220.739,2220.989,2218.959,2219.999,5.21999979019165],[1742396940000,2219.729,2221.204,2219.459,2221.204,5.760000228881836],[1742397000000,2220.514,2221.729,2220.384,2221.234,4.5],[1742397060000,2221.704,2224.234,2221.399,2223.404,5.130000114440918],[1742397120000,2223.999,2224.569,2222.264,2222.539,4.409999847412109],[1742397180000,2222.939,2223.679,2222.339,2223.534,3.1500000953674316],[1742397240000,2223.394,2223.664,2222.659,2222.834,1.8899999856948853],[1742397300000,2223.424,2224.114,2222.744,2223.464,2.700000047683716],[1742397360000,2222.999,2223.219,2221.764,2222.469,2.700000047683716],[1742397420000,2221.919,2222.714,2219.764,2220.284,4.230000019073486],[1742397480000,2219.839,2221.024,2219.789,2219.969,2.430000066757202],[1742397540000,2220.599,2220.729,2219.439,2220.624,3.690000057220459],[1742397600000,2220.209,2220.994,2219.429,2220.979,2.880000114440918],[1742397660000,2221.359,2224.229,2220.899,2224.229,4.409999847412109],[1742397720000,2223.109,2225.219,2223.109,2224.494,4.320000171661377],[1742397780000,2224.839,2225.649,2224.324,2224.514,3.5999999046325684],[1742397840000,2225.194,2225.194,2223.834,2224.114,2.700000047683716],[1742397900000,2224.439,2224.644,2222.809,2223.864,4.230000019073486],[1742397960000,2223.304,2225.544,2223.259,2224.004,4.949999809265137],[1742398020000,2223.959,2224.599,2222.959,2224.599,2.880000114440918],[1742398080000,2223.569,2224.234,2222.814,2223.364,2.609999895095825],[1742398140000,2223.049,2224.114,2222.814,2223.949,3.240000009536743],[1742398200000,2223.309,2224.669,2222.314,2222.314,5.400000095367432],[1742398260000,2222.759,2222.759,2220.944,2222.409,5.039999961853027],[1742398320000,2221.789,2223.744,2221.789,2222.999,2.5199999809265137],[1742398380000,2223.714,2225.374,2222.964,2224.449,2.7899999618530273],[1742398440000,2225.199,2225.229,2224.314,2224.844,2.5199999809265137],[1742398500000,2224.589,2226.169,2224.249,2224.789,3.5999999046325684],[1742398560000,2225.539,2226.064,2224.549,2225.314,3.869999885559082],[1742398620000,2225.029,2225.739,2224.879,2225.329,1.1699999570846558],[1742398680000,2225.079,2226.494,2224.864,2225.494,4.769999980926514],[1742398740000,2226.154,2226.244,2224.374,2224.874,4.409999847412109],[1742398800000,2225.324,2225.609,2223.864,2224.809,3.7799999713897705],[1742398860000,2225.374,2225.634,2224.774,2224.884,1.9800000190734863],[1742398920000,2225.429,2227.014,2225.244,2226.899,1.9800000190734863],[1742398980000,2226.404,2227.154,2226.089,2226.719,0.44999998807907104],[1742399040000,2227.144,2227.229,2226.494,2226.629,0.5400000214576721],[1742399100000,2227.224,2227.224,2225.874,2226.529,1.8899999856948853],[1742399160000,2226.129,2226.634,2224.264,2225.339,3.4200000762939453],[1742399220000,2225.584,2225.719,2223.919,2225.129,3.240000009536743],[1742399280000,2224.379,2224.999,2224.379,2224.984,1.0800000429153442],[1742399340000,2224.349,2225.189,2224.349,2224.619,0.8100000023841858],[1742399400000,2224.524,2226.114,2224.524,2225.559,2.430000066757202],[1742399460000,2226.054,2227.244,2225.424,2226.594,2.069999933242798],[1742399520000,2227.204,2228.224,2227.204,2227.929,0.9900000095367432],[1742399580000,2227.314,2228.909,2227.314,2228.909,0.7200000286102295],[1742399640000,2228.469,2229.709,2228.319,2229.689,1.5299999713897705],[1742399700000,2228.949,2229.524,2228.414,2229.174,1.350000023841858],[1742399760000,2228.489,2229.129,2228.424,2229.129,0.7200000286102295],[1742399820000,2228.734,2228.954,2226.274,2227.609,2.069999933242798],[1742399880000,2227.539,2227.574,2226.744,2227.469,1.0800000429153442],[1742399940000,2227.859,2228.074,2226.539,2227.614,0.7200000286102295],[1742400000000,2227.134,2227.659,2226.814,2226.874,1.0800000429153442],[1742400060000,2225.404,2227.319,2225.404,2226.764,0.44999998807907104],[1742400120000,2227.514,2227.514,2227.514,2227.514,0.09000000357627869],[1742400180000,2226.864,2227.539,2226.789,2227.469,0.5400000214576721],[1742400240000,2227.084,2227.474,2226.919,2227.009,0.6299999952316284],[1742400300000,2227.424,2227.424,2226.984,2226.984,0.36000001430511475],[1742400360000,2227.349,2227.349,2227.349,2227.349,0.09000000357627869],[1742400420000,2226.834,2228.224,2226.794,2228.224,0.6299999952316284],[1742400480000,2228.649,2228.649,2227.909,2228.459,0.5400000214576721],[1742400540000,2227.799,2228.599,2227.799,2228.024,0.44999998807907104],[1742400600000,2227.554,2227.949,2225.789,2225.979,1.440000057220459],[1742400660000,2226.449,2227.054,2226.324,2226.349,0.6299999952316284],[1742400720000,2226.039,2227.064,2225.314,2226.549,3.1500000953674316],[1742400780000,2225.054,2226.154,2224.404,2225.414,1.5299999713897705],[1742400840000,2226.164,2226.164,2224.559,2225.429,0.9900000095367432],[1742400900000,2222.939,2225.724,2222.939,2225.724,1.1699999570846558],[1742400960000,2225.164,2225.659,2224.889,2224.954,1.350000023841858],[1742401020000,2225.344,2225.644,2224.744,2225.009,0.8999999761581421],[1742401080000,2225.464,2226.189,2224.399,2225.669,2.25],[1742401140000,2226.169,2226.169,2225.629,2225.969,0.44999998807907104],[1742401200000,2225.449,2227.034,2224.964,2227.034,1.8899999856948853],[1742401260000,2226.604,2227.224,2225.349,2226.829,1.8899999856948853],[1742401320000,2226.354,2228.444,2226.284,2228.444,2.7899999618530273],[1742401380000,2228.104,2228.544,2227.744,2227.994,0.8999999761581421],[1742401440000,2228.554,2228.554,2226.799,2227.534,2.1600000858306885],[1742401500000,2227.064,2227.649,2226.899,2226.919,1.0800000429153442],[1742401560000,2226.569,2226.699,2225.794,2225.999,1.440000057220459],[1742401620000,2227.229,2227.949,2226.284,2226.919,2.430000066757202],[1742401680000,2226.669,2229.129,2226.349,2229.129,1.350000023841858],[1742401740000,2227.979,2227.979,2226.754,2227.564,1.6200000047683716]]