[[1742391000000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742391180000,227.75,227.75,227.15,227.15,0.026399999856948853],[1742391300000,227.52,227.52,227.15,227.15,0.026399999856948853],[1742391360000,228.07,228.07,227.15,227.15,0.026399999856948853],[1742391420000,227.15,227.15,227.15,227.15,0.03959999978542328],[1742391540000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742391600000,227.47,227.47,227.47,227.47,0.013199999928474426],[1742391660000,227.15,227.58,227.15,227.22,0.07919999957084656],[1742391720000,227.91,227.95,227.91,227.95,0.014100000262260437],[1742391780000,227.15,227.93,227.15,227.93,0.026399999856948853],[1742391840000,227.27,227.27,227.27,227.27,0.03959999978542328],[1742391900000,227.27,227.27,227.27,227.27,0.013199999928474426],[1742391960000,227.27,227.27,227.27,227.27,0.026399999856948853],[1742392020000,227.28,227.28,227.28,227.28,0.013199999928474426],[1742392080000,227.15,227.66,227.15,227.22,0.0414000004529953],[1742392140000,227.85,227.94,227.59,227.94,0.028200000524520874],[1742392200000,227.59,227.59,227.59,227.59,0.013199999928474426],[1742392260000,227.97,227.97,227.59,227.59,0.03959999978542328],[1742392320000,228.05,228.05,226.88,226.88,0.06599999964237213],[1742392380000,227.88,227.88,227.88,227.88,0.026399999856948853],[1742392440000,227.88,227.88,226.88,226.88,0.022199999541044235],[1742392500000,226.88,226.88,226.61,226.61,0.026399999856948853],[1742392560000,226.61,226.61,226.61,226.61,0.03959999978542328],[1742392800000,227.51,227.51,227.51,227.51,0.0008999999845400453],[1742392860000,226.61,226.61,226.61,226.61,0.013199999928474426],[1742392920000,226.67,227.71,226.67,227.71,0.03959999978542328],[1742392980000,227.58,227.58,227.58,227.58,0.026399999856948853],[1742393040000,226.67,226.67,226.67,226.67,0.026399999856948853],[1742393160000,227.58,227.58,226.67,227.16,0.08820000290870667],[1742393220000,226.67,227.15,226.67,227.1,0.08100000023841858],[1742393340000,227.36,227.36,227.1,227.36,0.06599999964237213],[1742393400000,227.51,227.51,227.37,227.37,0.026399999856948853],[1742393460000,227.37,227.37,227.37,227.37,0.013199999928474426],[1742393520000,227.49,227.49,227.49,227.49,0.013199999928474426],[1742393580000,227.37,227.37,227.37,227.37,0.013199999928474426],[1742393640000,227.56,227.56,227.37,227.37,0.027300000190734863],[1742393760000,227.03,227.03,227.03,227.03,0.013199999928474426],[1742394120000,227.43,227.43,227.03,227.03,0.07919999957084656],[1742394180000,227.03,227.03,226.65,226.65,0.026399999856948853],[1742394360000,227.16,227.47,226.65,227.26,0.07919999957084656],[1742394420000,227.34,227.41,227.34,227.4,0.052799999713897705],[1742394600000,227.4,227.4,227.4,227.4,0.013199999928474426],[1742394660000,227.32,227.32,227.32,227.32,0.013199999928474426],[1742394720000,227.32,227.32,227.15,227.15,0.026399999856948853],[1742394780000,227.16,227.16,227.16,227.16,0.013199999928474426],[1742394840000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742394900000,227.27,227.27,227.15,227.15,0.026399999856948853],[1742394960000,227.27,227.27,227.15,227.15,0.026399999856948853],[1742395020000,227.13,227.13,227.13,227.13,0.013199999928474426],[1742395140000,227.13,227.13,227.13,227.13,0.026399999856948853],[1742395200000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742395260000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742395500000,227.15,227.15,227.15,227.15,0.013199999928474426],[1742395560000,226.61,226.61,226.61,226.61,0.013199999928474426],[1742395620000,226.81,226.93,226.81,226.93,0.026399999856948853],[1742395740000,226.61,226.61,226.22,226.57,0.03959999978542328],[1742395800000,226.22,226.22,226.22,226.22,0.013199999928474426],[1742395980000,226.69,226.69,226.69,226.69,0.0008999999845400453],[1742396040000,226.73,226.74,226.22,226.74,0.027300000190734863],[1742396100000,226.74,226.74,226.62,226.62,0.026399999856948853],[1742396160000,226.57,226.57,226.22,226.22,0.026399999856948853],[1742396220000,226.62,226.62,226.62,226.62,0.013199999928474426],[1742396340000,226.65,226.65,226.65,226.65,0.013199999928474426],[1742396400000,226.66,226.74,226.66,226.74,0.0027000000700354576],[1742396460000,226.73,226.84,226.73,226.84,0.026399999856948853],[1742396640000,226.86,226.86,226.86,226.86,0.013199999928474426],[1742396700000,226.97,226.97,226.97,226.97,0.0008999999845400453],[1742396820000,226.99,226.99,226.98,226.98,0.026399999856948853],[1742396880000,227.01,227.01,227.01,227.01,0.013199999928474426],[1742396940000,226.98,226.98,226.98,226.98,0.013199999928474426],[1742397000000,227.06,227.06,227.06,227.06,0.013199999928474426],[1742397060000,226.98,227.06,226.98,227.06,0.026399999856948853],[1742397120000,227.21,227.21,227.04,227.04,0.04859999939799309],[1742397180000,227.01,227.07,226.95,227.07,0.03959999978542328],[1742397240000,226.95,226.95,226.95,226.95,0.013199999928474426],[1742397420000,226.97,226.97,226.97,226.97,0.013199999928474426],[1742397480000,226.88,226.88,226.88,226.88,0.013199999928474426],[1742397540000,226.92,226.92,226.88,226.88,0.014100000262260437],[1742397660000,226.89,226.97,226.89,226.97,0.053700000047683716],[1742397720000,226.98,226.98,226.98,226.98,0.013199999928474426],[1742397840000,226.89,226.89,226.88,226.88,0.026399999856948853],[1742397900000,226.91,226.93,226.91,226.93,0.0017999999690800905],[1742398020000,226.93,226.93,226.93,226.93,0.013199999928474426],[1742398140000,226.88,226.88,226.88,226.88,0.013199999928474426],[1742398260000,226.19,226.19,226.19,226.19,0.013199999928474426],[1742398320000,226.87,226.87,226.19,226.19,0.026399999856948853],[1742398380000,226.78,226.78,226.19,226.19,0.026399999856948853],[1742398440000,226.78,226.78,226.19,226.19,0.026399999856948853],[1742398500000,226.87,226.87,226.19,226.19,0.03959999978542328],[1742398680000,226.86,226.86,226.86,226.86,0.013199999928474426],[1742398920000,226.86,226.86,226.86,226.86,0.03959999978542328],[1742398980000,226.82,226.82,226.19,226.65,0.052799999713897705],[1742399040000,226.16,226.53,226.16,226.39,0.03959999978542328],[1742399100000,226.16,226.16,226.16,226.16,0.013199999928474426],[1742399160000,226.63,226.63,226.63,226.63,0.013199999928474426],[1742399220000,226.16,226.63,226.16,226.63,0.014100000262260437],[1742399400000,226.63,226.63,226.63,226.63,0.026399999856948853],[1742399520000,226.81,226.81,226.81,226.81,0.013199999928474426],[1742399580000,226.93,226.93,226.93,226.93,0.013199999928474426],[1742399640000,226.8,226.85,226.8,226.85,0.053700000047683716],[1742399760000,226.96,226.96,226.84,226.84,0.052799999713897705],[1742399820000,226.85,226.85,226.84,226.84,0.052799999713897705],[1742399880000,226.83,226.84,226.83,226.83,0.03959999978542328],[1742399940000,226.85,226.88,226.85,226.88,0.03959999978542328],[1742400060000,226.85,226.85,226.7,226.7,0.052799999713897705],[1742400120000,226.71,226.73,226.71,226.73,0.03959999978542328],[1742400300000,226.79,226.79,226.79,226.79,0.013199999928474426],[1742400360000,226.91,226.91,226.91,226.91,0.013199999928474426],[1742400420000,226.79,226.91,226.79,226.91,0.027300000190734863],[1742400480000,226.9,226.9,226.9,226.9,0.013199999928474426],[1742400540000,226.91,226.91,226.89,226.89,0.03959999978542328],[1742400660000,226.82,226.82,226.64,226.7,0.0494999997317791],[1742400720000,226.71,226.72,226.71,226.71,0.03959999978542328],[1742400780000,226.72,226.72,226.7,226.7,0.0494999997317791],[1742400840000,226.7,226.7,226.54,226.54,0.07079999893903732],[1742400900000,226.54,226.55,226.41,226.54,0.09239999949932098],[1742400960000,226.55,226.55,226.52,226.52,0.052799999713897705],[1742401020000,226.5,226.5,226.5,226.5,0.013199999928474426],[1742401080000,226.52,226.54,226.52,226.54,0.026399999856948853],[1742401140000,226.55,226.55,226.55,226.55,0.013199999928474426],[1742401200000,226.55,226.55,226.27,226.29,0.08820000290870667],[1742401320000,226.39,226.39,226.39,226.39,0.0008999999845400453],[1742401560000,226.39,226.39,226.39,226.39,0.026399999856948853],[1742401620000,226.39,226.39,226.39,226.39,0.026399999856948853],[1742401680000,226.34,226.34,226.34,226.34,0.026399999856948853],[1742401800000,226.34,226.34,226.32,226.32,0.052799999713897705],[1742401860000,226.39,226.39,226.24,226.26,0.04050000011920929],[1742401920000,226.27,226.27,226.21,226.21,0.06599999964237213],[1742402040000,226.22,226.23,226.22,226.23,0.014100000262260437],[1742402100000,226.25,226.33,226.25,226.26,0.04050000011920929],[1742402160000,226.33,226.33,226.26,226.26,0.026399999856948853],[1742402340000,226.35,226.35,226.35,226.35,0.013199999928474426],[1742402460000,226.27,226.27,226.27,226.27,0.026399999856948853],[1742402520000,226.26,226.34,226.25,226.25,0.08820000290870667],[1742402580000,226.28,226.28,226.28,226.28,0.013199999928474426],[1742402700000,226.31,226.31,226.28,226.28,0.03959999978542328],[1742402940000,226.28,226.28,226.28,226.28,0.013199999928474426],[1742403000000,226.3,226.3,226.3,226.3,0.013199999928474426],[1742403060000,226.3,226.3,226.29,226.29,0.026399999856948853],[1742403180000,226.29,226.29,226.29,226.29,0.013199999928474426],[1742403300000,226.29,226.29,226.29,226.29,0.013199999928474426],[1742403360000,226.29,226.29,225.78,225.78,0.07500000298023224],[1742403420000,225.59,225.7,225.43,225.7,0.07919999957084656],[1742403480000,225.7,225.7,225.7,225.7,0.013199999928474426],[1742403540000,225.7,225.7,225.7,225.7,0.052799999713897705],[1742403600000,225.7,225.82,225.7,225.73,0.04050000011920929],[1742403660000,225.7,225.7,225.7,225.7,0.013199999928474426],[1742403720000,225.57,225.57,225.25,225.41,0.053700000047683716],[1742403780000,225.41,225.41,225.41,225.41,0.052799999713897705],[1742403840000,224.89,224.89,224.89,224.89,0.026399999856948853],[1742403900000,224.89,224.89,224.89,224.89,0.10559999942779541],[1742404020000,225.11,225.11,225.11,225.11,0.013199999928474426],[1742404080000,225.12,225.12,225.12,225.12,0.013199999928474426],[1742404140000,225.13,225.14,225.13,225.14,0.026399999856948853],[1742404200000,225.13,225.13,224.89,225.08,0.06599999964237213],[1742404260000,225.09,225.11,225.07,225.11,0.03959999978542328],[1742404320000,225.11,225.11,224.67,224.92,0.0494999997317791],[1742404380000,224.9,225,224.9,225,0.10559999942779541],[1742404440000,225,225,224.9,224.9,0.026399999856948853],[1742404500000,224.9,224.9,224.9,224.9,0.026399999856948853],[1742404560000,224.81,224.82,224.51,224.82,0.052799999713897705],[1742404620000,224.88,224.88,224.8,224.8,0.026399999856948853],[1742404740000,224.87,224.88,224.8,224.88,0.03959999978542328],[1742404800000,224.88,224.91,224.88,224.91,0.026399999856948853],[1742404920000,224.89,224.96,224.89,224.93,0.12060000002384186],[1742404980000,224.96,224.96,224.96,224.96,0.013199999928474426],[1742405040000,224.93,224.93,224.76,224.76,0.06599999964237213],[1742405100000,224.31,224.61,224.31,224.6,0.07919999957084656],[1742405160000,224.59,224.59,224.31,224.38,0.07919999957084656],[1742405220000,224.31,224.38,224.31,224.38,0.052799999713897705],[1742405340000,224.31,224.31,224.31,224.31,0.013199999928474426],[1742405400000,224.31,224.38,224.31,224.34,0.053700000047683716],[1742405460000,224.39,224.39,224.31,224.31,0.053700000047683716],[1742405580000,224.31,224.61,224.31,224.42,0.13379999995231628],[1742405640000,224.31,224.31,224.27,224.27,0.026399999856948853],[1742405700000,224.29,224.3,224.29,224.3,0.026399999856948853],[1742405760000,224.31,224.31,224.27,224.3,0.03959999978542328],[1742405820000,224.35,224.35,224.27,224.27,0.026399999856948853],[1742405880000,224.32,224.32,224.32,224.32,0.013199999928474426],[1742405940000,224.31,224.33,224.31,224.33,0.03959999978542328],[1742406000000,224.36,224.4,224.36,224.4,0.026399999856948853],[1742406060000,224.43,224.46,224.42,224.46,0.03959999978542328],[1742406120000,224.33,224.54,224.33,224.33,0.052799999713897705],[1742406180000,224.45,224.45,224.33,224.33,0.03959999978542328],[1742406240000,224.31,224.31,224.06,224.24,0.06689999997615814],[1742406300000,224.24,224.24,224.06,224.06,0.03539999946951866],[1742406420000,224.14,224.14,224.14,224.14,0.013199999928474426],[1742406480000,224.135,224.135,223.57,223.87,0.07169999927282333],[1742406540000,223.87,223.87,223.87,223.87,0.013199999928474426],[1742406600000,223.57,223.57,223.35,223.35,0.06599999964237213],[1742406660000,223.74,224,223.74,223.81,0.17430000007152557],[1742406720000,223.81,223.82,223.81,223.82,0.03959999978542328],[1742406780000,223.82,223.82,223.82,223.82,0.013199999928474426],[1742406840000,223.92,223.92,223.82,223.85,0.03959999978542328],[1742406900000,223.84,223.87,223.83,223.87,0.03959999978542328],[1742406960000,223.96,223.96,223.36,223.36,0.07919999957084656],[1742407020000,223.67,223.67,223.67,223.67,0.0008999999845400453],[1742407140000,223.76,223.76,222.98,222.98,0.11969999969005585],[1742407200000,222.23,223.54,222.23,222.48,0.10679999738931656],[1742407260000,223.6,223.66,222.71,222.71,0.04050000011920929],[1742407320000,222.71,223.11,222.71,222.9,0.06689999997615814],[1742407380000,223.46,223.46,223.46,223.46,0.0008999999845400453],[1742407500000,223.57,223.57,223.46,223.46,0.03959999978542328],[1742407560000,223.46,223.46,223.46,223.46,0.013199999928474426],[1742407680000,223.24,223.24,223.24,223.24,0.013199999928474426],[1742407740000,223.24,223.24,223.24,223.24,0.026399999856948853],[1742407860000,223.28,223.42,223.12,223.42,0.06870000064373016],[1742407920000,223.42,223.42,223.42,223.42,0.026399999856948853],[1742407980000,223.62,223.62,223.42,223.42,0.027300000190734863],[1742408100000,223.42,223.42,223.42,223.42,0.026399999856948853],[1742408220000,223.42,223.42,223.3,223.3,0.026399999856948853],[1742408340000,223.4,223.4,223.3,223.3,0.027300000190734863],[1742408400000,223.27,223.27,223.2,223.2,0.07500000298023224],[1742408460000,223.13,223.2,223.12,223.12,0.052799999713897705],[1742408580000,223.34,223.34,223.34,223.34,0.013199999928474426],[1742408700000,223.12,223.34,223.12,223.12,0.04050000011920929],[1742408820000,223.12,223.21,223.12,223.21,0.06599999964237213],[1742408880000,223.21,223.21,223.12,223.12,0.04859999939799309],[1742409060000,223.11,223.17,223.11,223.17,0.027300000190734863],[1742409120000,223.11,223.54,223.11,223.45,0.24869999289512634],[1742409180000,223.44,223.44,223.17,223.21,0.06689999997615814],[1742409240000,223.3,223.3,223.17,223.17,0.026399999856948853],[1742409300000,223.3,223.3,223.3,223.3,0.013199999928474426],[1742409360000,223.17,223.31,223.17,223.25,0.04050000011920929],[1742409420000,223.29,223.37,223.29,223.35,0.06599999964237213],[1742409480000,223.36,223.36,223.19,223.2,0.06599999964237213],[1742409540000,223.33,223.33,223.19,223.25,0.04050000011920929],[1742409600000,223.25,223.25,223.17,223.17,0.052799999713897705],[1742409660000,223.25,223.26,223.25,223.26,0.014999999664723873],[1742409720000,223.27,223.29,223.25,223.25,0.0494999997317791],[1742409780000,223.17,223.74,222.84,223.74,0.15780000388622284],[1742409840000,223.75,224.1,223.75,224.04,0.08370000123977661],[1742409900000,224.04,224.05,223.93,223.93,0.06599999964237213],[1742409960000,223.93,223.93,223.69,223.7,0.11879999935626984],[1742410020000,223.7,223.7,223.5,223.5,0.07500000298023224],[1742410080000,223.48,223.64,223.48,223.64,0.04230000078678131],[1742410140000,223.65,223.81,223.62,223.62,0.07500000298023224],[1742410320000,223.71,223.72,223.71,223.71,0.03539999946951866],[1742410380000,223.93,224.05,223.93,224.05,0.04050000011920929],[1742410440000,223.93,223.93,223.85,223.93,0.052799999713897705],[1742410500000,223.93,223.96,223.75,223.75,0.07079999893903732],[1742410560000,224.04,224.04,223.75,224.04,0.029100000858306885],[1742410680000,224.04,224.04,224.04,224.04,0.013199999928474426],[1742410740000,224.16,224.16,223.87,224.01,0.06599999964237213],[1742410800000,224.01,224.01,223.85,223.85,0.026399999856948853],[1742410860000,224.03,224.05,223.84,223.84,0.09510000050067902],[1742410920000,223.88,223.89,223.88,223.89,0.0017999999690800905],[1742411040000,223.89,223.89,223.89,223.89,0.013199999928474426],[1742411100000,224.2,224.25,224.2,224.25,0.027300000190734863],[1742411160000,224.2,224.32,224.2,224.2,0.03959999978542328],[1742411220000,224.24,224.38,224.24,224.38,0.014100000262260437],[1742411340000,224.45,224.75,224.42,224.75,0.093299999833107],[1742411400000,224.75,224.91,224.75,224.91,0.1469999998807907],[1742411460000,224.91,224.91,224.9,224.9,0.026399999856948853],[1742411520000,224.93,224.94,224.77,224.77,0.08100000023841858],[1742411580000,224.75,224.77,224.71,224.71,0.04050000011920929],[1742411640000,224.76,224.78,224.76,224.78,0.026399999856948853],[1742411760000,224.79,224.8,224.79,224.8,0.014100000262260437],[1742411820000,224.78,224.78,224.78,224.78,0.013199999928474426],[1742411880000,224.79,225.01,224.79,225.01,0.0414000004529953],[1742411940000,224.86,224.86,224.86,224.86,0.013199999928474426],[1742412000000,224.86,224.86,224.79,224.79,0.06689999997615814],[1742412060000,224.8,224.81,224.8,224.81,0.014100000262260437],[1742412120000,224.8,224.97,224.8,224.97,0.08009999990463257],[1742412180000,224.96,224.97,224.88,224.97,0.05460000038146973],[1742412240000,225.02,225.23,225.02,225.18,0.12240000069141388],[1742412300000,225.17,225.18,225.09,225.09,0.08009999990463257],[1742412360000,225.17,225.17,225.09,225.11,0.014999999664723873],[1742412420000,225.12,225.12,225.05,225.12,0.053700000047683716],[1742412480000,225.12,225.12,224.98,225.02,0.061799999326467514],[1742412540000,224.98,225.16,224.98,225.16,0.0908999964594841],[1742412600000,225.21,225.47,225.21,225.41,0.094200000166893],[1742412660000,225.42,225.51,225.38,225.38,0.08100000023841858],[1742412720000,225.46,225.77,225.46,225.72,0.08460000157356262],[1742412780000,225.76,225.86,225.76,225.8,0.06960000097751617],[1742412840000,225.85,226.07,225.8,226.06,0.06870000064373016],[1742412900000,226.12,226.16,225.96,226.01,0.1437000036239624],[1742413020000,226.02,226.08,225.79,225.88,0.11640000343322754],[1742413080000,225.92,225.92,225.88,225.88,0.014100000262260437],[1742413140000,225.81,225.81,225.15,225.39,0.10499999672174454],[1742413200000,225.26,225.38,225.26,225.38,0.05550000071525574],[1742413260000,225.59,225.6,225.59,225.6,0.0017999999690800905],[1742413320000,225.64,225.64,225.6,225.63,0.052799999713897705],[1742413380000,225.65,225.91,225.65,225.79,0.14100000262260437],[1742413440000,225.75,226.16,225.65,226.16,0.13379999995231628],[1742413560000,226.072,226.16,225.26,225.71,0.05849999934434891],[1742413620000,225.06,225.6,225.06,225.6,0.03959999978542328],[1742413680000,225.06,225.72,225.06,225.72,0.07919999957084656],[1742413740000,225.72,225.72,224.9,224.9,0.06270000338554382],[1742413800000,225.03,225.42,224.51,224.51,0.09120000153779984],[1742413860000,225.1,225.1,224.32,225.07,0.15360000729560852],[1742413920000,225.11,225.21,225.07,225.21,0.05550000071525574],[1742413980000,225.21,225.21,224.9,225.21,0.027300000190734863],[1742414040000,225.21,225.21,224.48,224.48,0.1023000031709671],[1742414100000,225.197,225.39,225.197,225.22,0.19020000100135803],[1742414160000,225.32,225.32,224.64,225.32,0.093299999833107],[1742414220000,225.43,225.46,225.19,225.19,0.19200000166893005],[1742414280000,225.35,225.45,224.64,225.21,0.27239999175071716],[1742414340000,225.27,225.43,224.64,224.64,0.35100001096725464]]