{"columns":[{"name":"symbol","type":"string"},{"name":"time","type":"int64"},{"name":"open","type":"double"},{"name":"high","type":"double"},{"name":"low","type":"double"},{"name":"close","type":"double"},{"name":"volume","type":"int64"}],"n_rows":3487,"rows_kept":3487,"cut":false,"text_format":"parquet-jsonl-2026-10-02","bounds":{"document_bytes":16777216,"package_text_limit_bytes":33554432,"package_text_slack_bytes":1024,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096,"vector_min":64,"vector_head_fixed":16,"vector_head_variable":64,"kv_value_chars":1048576,"nesting_max":64,"binary_text":true},"cells_cut":0,"cells_bad_utf8":0,"cells_raw":0,"cells_binary":0,"cells_binary_text":0,"cells_vector":0,"n_row_groups":1,"reader":"pyarrow 23.0.1, python 3.13","created_by":"parquet-cpp-arrow version 19.0.1","schema":{"fields":[{"name":"symbol","type":"string","nullable":true,"metadata":null,"children":null},{"name":"time","type":"int64","nullable":true,"metadata":null,"children":null},{"name":"open","type":"double","nullable":true,"metadata":null,"children":null},{"name":"high","type":"double","nullable":true,"metadata":null,"children":null},{"name":"low","type":"double","nullable":true,"metadata":null,"children":null},{"name":"close","type":"double","nullable":true,"metadata":null,"children":null},{"name":"volume","type":"int64","nullable":true,"metadata":null,"children":null}],"parquet":"required group field_id=-1 schema {\n  optional binary field_id=-1 symbol (String);\n  optional int64 field_id=-1 time;\n  optional double field_id=-1 open;\n  optional double field_id=-1 high;\n  optional double field_id=-1 low;\n  optional double field_id=-1 close;\n  optional int64 field_id=-1 volume;\n}\n"},"kv_metadata":[["ARROW:schema",{"$cut":{"chars":1848,"head":""}}],["pandas","{\"index_columns\": [], \"column_indexes\": [], \"columns\": [{\"name\": \"symbol\", \"field_name\": \"symbol\", \"pandas_type\": \"unicode\", \"numpy_type\": \"object\", \"metadata\": null}, {\"name\": \"time\", \"field_name\": \"time\", \"pandas_type\": \"int64\", \"numpy_type\": \"int64\", \"metadata\": null}, {\"name\": \"open\", \"field_name\": \"open\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"high\", \"field_name\": \"high\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"low\", \"field_name\": \"low\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"close\", \"field_name\": \"close\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"volume\", \"field_name\": \"volume\", \"pandas_type\": \"int64\", \"numpy_type\": \"int64\", \"metadata\": null}], \"creator\": {\"library\": \"pyarrow\", \"version\": \"19.0.1\"}, \"pandas_version\": \"2.2.3\"}"]]}
["META",1683034200,243.17999267578125,244.9199981689453,240.63999938964844,241.0050048828125,6874975]
["META",1683037800,241.0399932861328,241.17999267578125,239.32000732421875,240.17990112304688,4604141]
["META",1683041400,240.16000366210938,240.9499969482422,239.7100067138672,240.34500122070312,2646459]
["META",1683045000,240.33999633789062,241.17999267578125,240.2949981689453,240.6179962158203,1789133]
["META",1683048600,240.6199951171875,240.83999633789062,239.5301055908203,239.5399932861328,1667405]
["META",1683052200,239.5500030517578,240.30999755859375,239.39999389648438,239.61000061035156,1683218]
["META",1683055800,239.6300048828125,239.85000610351562,238.99000549316406,239.24000549316406,1798082]
["META",1683120600,239.47000122070312,240.64999389648438,238.5399932861328,239.4871063232422,4478438]
["META",1683124200,239.47999572753906,241.25,239.3800048828125,240.83999633789062,2276006]
["META",1683127800,240.8300018310547,241.5399932861328,240.39999389648438,241.1884002685547,1654394]
["META",1683131400,241.17730712890625,241.75,232.75,237.29119873046875,11109742]
["META",1683135000,237.30999755859375,239.94000244140625,237.05999755859375,239.32000732421875,5239615]
["META",1683138600,239.3699951171875,240.17970275878906,235.82449340820312,235.89999389648438,4262322]
["META",1683142200,235.8800048828125,237.66990661621094,235.22999572753906,237.05999755859375,3318062]
["META",1683207000,236.05999755859375,236.83990478515625,234.5800018310547,235.52999877929688,4165664]
["META",1683210600,235.52999877929688,237.77999877929688,235.25,237.58999633789062,2438761]
["META",1683214200,237.60000610351562,238.02000427246094,236.38999938964844,237.00999450683594,1691178]
["META",1683217800,237.02999877929688,238.13999938964844,236.72999572753906,237.94500732421875,1443484]
["META",1683221400,238.0,238.1999969482422,235.6300048828125,235.7075958251953,1761424]
["META",1683225000,235.66000366210938,236.08999633789062,234.11000061035156,234.39480590820312,2076601]
["META",1683228600,234.38999938964844,234.88999938964844,232.92640686035156,233.50999450683594,2460714]
["META",1683293400,232.24000549316406,232.24000549316406,229.85000610351562,230.7899932861328,8808353]
["META",1683297000,230.8000030517578,231.3699951171875,229.89999389648438,230.9947967529297,3517829]
["META",1683300600,231.0,231.25999450683594,230.3300018310547,230.9199981689453,1974975]
["META",1683304200,230.94000244140625,233.27000427246094,230.66000366210938,233.25,2609669]
["META",1683307800,233.24510192871094,234.67999267578125,232.4600067138672,233.4600067138672,3625991]
["META",1683311400,233.4499969482422,234.2899932861328,233.1699981689453,234.02000427246094,2342635]
["META",1683315000,234.0,234.02000427246094,232.52000427246094,232.8699951171875,2039560]
["META",1683552600,231.4149932861328,232.79249572753906,230.3300018310547,230.5207061767578,3511774]
["META",1683556200,230.55999755859375,232.8800048828125,230.38079833984375,232.27000427246094,2079583]
["META",1683559800,232.27999877929688,232.60940551757812,231.64999389648438,232.34500122070312,1212836]
["META",1683563400,232.34500122070312,235.6199951171875,232.0800018310547,234.58999633789062,2374894]
["META",1683567000,234.59010314941406,234.91000366210938,232.88070678710938,234.47000122070312,2075647]
["META",1683570600,234.47000122070312,234.8800048828125,233.6114959716797,233.75,1549195]
["META",1683574200,233.74000549316406,233.97000122070312,233.0399932861328,233.2899932861328,1219783]
["META",1683639000,231.4600067138672,233.91000366210938,231.0800018310547,232.55999755859375,3391592]
["META",1683642600,232.51499938964844,234.74000549316406,232.10000610351562,232.3000946044922,2583089]
["META",1683646200,232.35000610351562,233.33990478515625,232.2100067138672,232.88999938964844,1335192]
["META",1683649800,232.9199981689453,235.07000732421875,232.87989807128906,234.97000122070312,2494234]
["META",1683653400,234.97999572753906,235.8800048828125,234.85000610351562,235.25999450683594,2414371]
["META",1683657000,235.32000732421875,235.7100067138672,234.0399932861328,234.0399932861328,1500539]
["META",1683660600,234.07000732421875,234.22000122070312,233.0500030517578,233.42999267578125,1594647]
["META",1683725400,236.1699981689453,236.75,233.66000366210938,233.772705078125,5086507]
["META",1683729000,233.77000427246094,234.35000610351562,230.72000122070312,233.49859619140625,3577444]
["META",1683732600,233.5399932861328,233.89500427246094,232.4499969482422,233.2373046875,1627488]
["META",1683736200,233.22000122070312,233.7100067138672,231.47999572753906,231.6699981689453,1625615]
["META",1683739800,231.57000732421875,233.3292999267578,231.37010192871094,232.9499969482422,1388680]
["META",1683743400,232.9600067138672,234.4600067138672,232.85000610351562,234.05239868164062,1723298]
["META",1683747000,234.0800018310547,234.1999969482422,232.7100067138672,233.08999633789062,1646103]
["META",1683811800,233.0500030517578,237.22999572753906,232.3000030517578,236.5511932373047,5114264]
["META",1683815400,236.5500030517578,237.74000549316406,235.13999938964844,237.65379333496094,2892332]
["META",1683819000,237.63999938964844,237.94000244140625,236.8000030517578,237.64999389648438,3016700]
["META",1683822600,237.64999389648438,238.2100067138672,237.25,237.5500030517578,1910640]
["META",1683826200,237.52000427246094,237.82000732421875,236.52000427246094,236.7899932861328,1422742]
["META",1683829800,236.8000030517578,237.8699951171875,236.75999450683594,237.25999450683594,1873883]
["META",1683833400,237.25,237.28500366210938,235.6199951171875,235.8000030517578,1765058]
["META",1683898200,236.74000549316406,236.95989990234375,233.3699951171875,234.64999389648438,4624615]
["META",1683901800,234.63999938964844,235.1199951171875,233.35000610351562,233.72000122070312,2083011]
["META",1683905400,233.7100067138672,234.36599731445312,232.5500030517578,232.69000244140625,1518874]
["META",1683909000,232.67999267578125,232.9199981689453,231.4499969482422,232.5,2500052]
["META",1683912600,232.5,232.9199981689453,231.83999633789062,232.1999969482422,1313297]
["META",1683916200,232.1999969482422,233.00999450683594,232.1199951171875,232.7899932861328,1204365]
["META",1683919800,232.8000030517578,233.8800048828125,232.75,233.8300018310547,1542745]
["META",1684157400,237.25,237.88999938964844,235.3300018310547,236.4700927734375,4599330]
["META",1684161000,236.47999572753906,238.60000610351562,236.2100067138672,238.39010620117188,3274273]
["META",1684164600,238.42999267578125,239.64999389648438,238.14999389648438,239.14999389648438,2677413]
["META",1684168200,239.15829467773438,240.2550048828125,238.69960021972656,239.35499572753906,2333870]
["META",1684171800,239.3300018310547,239.56500244140625,238.52999877929688,239.1999053955078,1867051]
["META",1684175400,239.17999267578125,239.52000427246094,238.14999389648438,239.28970336914062,2255446]
["META",1684179000,239.2550048828125,239.4499969482422,238.58999633789062,238.8800048828125,1545892]
["META",1684243800,235.7899932861328,238.60989379882812,235.52000427246094,237.8800048828125,5243449]
["META",1684247400,237.8699951171875,238.639892578125,236.91000366210938,238.639892578125,2126025]
["META",1684251000,238.63999938964844,238.7100067138672,237.11000061035156,238.40980529785156,1847594]
["META",1684254600,238.40499877929688,239.0800018310547,237.97999572753906,238.05999755859375,1624167]
["META",1684258200,238.0467071533203,238.97000122070312,238.00999450683594,238.75,2399335]
["META",1684261800,238.74000549316406,239.63499450683594,238.33999633789062,239.39999389648438,1825667]
["META",1684265400,239.38999938964844,239.50999450683594,238.19000244140625,238.80999755859375,1715414]
["META",1684330200,238.4499969482422,240.86000061035156,238.13999938964844,239.8699951171875,5218335]
["META",1684333800,239.889892578125,241.38600158691406,239.47999572753906,241.37179565429688,3069225]
["META",1684337400,241.36000061035156,241.72999572753906,240.8000030517578,241.3000030517578,2010110]
["META",1684341000,241.3000030517578,243.77999877929688,241.27000427246094,243.60670471191406,2596289]
["META",1684344600,243.61000061035156,243.84230041503906,242.92999267578125,243.6699981689453,1951398]
["META",1684348200,243.64999389648438,243.7165069580078,242.25999450683594,242.35499572753906,2314416]
["META",1684351800,242.3699951171875,242.96499633789062,241.44000244140625,242.49000549316406,2072504]
["META",1684416600,242.30999755859375,244.47999572753906,241.860107421875,243.22000122070312,5333805]
["META",1684420200,243.25,243.85000610351562,241.57000732421875,242.26499938964844,2876329]
["META",1684423800,242.27999877929688,243.67999267578125,241.8800048828125,242.8737030029297,2357364]
["META",1684427400,242.86000061035156,245.8800048828125,242.8000030517578,244.5399932861328,3800804]
["META",1684431000,244.55999755859375,244.8966064453125,243.8000030517578,244.6300048828125,2006665]
["META",1684434600,244.66000366210938,245.74000549316406,243.97999572753906,245.5363006591797,1882368]
["META",1684438200,245.5500030517578,247.08810424804688,245.39999389648438,246.86000061035156,2806094]
["META",1684503000,247.47000122070312,248.69000244140625,244.1999969482422,244.5102996826172,5835585]
["META",1684506600,244.5,245.02999877929688,243.41000366210938,244.77499389648438,2827720]
["META",1684510200,244.74000549316406,245.6300048828125,243.6999969482422,245.5500030517578,1826752]
["META",1684513800,245.5399932861328,247.23989868164062,244.34010314941406,246.7100067138672,3025390]
["META",1684517400,246.69970703125,246.82000732421875,244.0,244.07640075683594,1922754]
["META",1684521000,244.0500030517578,244.83999633789062,243.92999267578125,244.3699951171875,2151043]
["META",1684524600,244.3699951171875,245.83999633789062,244.3300018310547,245.63999938964844,1945444]
["META",1684762200,245.41000366210938,253.57000732421875,245.1199951171875,251.61000061035156,11034386]
["META",1684765800,251.58999633789062,252.25,250.39999389648438,251.25,3146445]
["META",1684769400,251.26910400390625,251.39999389648438,249.27000427246094,249.33999633789062,2409501]
["META",1684773000,249.36000061035156,251.1199951171875,248.88999938964844,250.8000030517578,2376140]
["META",1684776600,250.77999877929688,251.3000030517578,249.25,250.23989868164062,1940061]
["META",1684780200,250.24000549316406,250.27000427246094,248.7028045654297,249.08009338378906,2163015]
["META",1684783800,249.0850067138672,249.17999267578125,247.44000244140625,248.3800048828125,2255664]
["META",1684848600,246.80999755859375,250.27999877929688,246.64999389648438,248.3800048828125,4212048]
["META",1684852200,248.35000610351562,250.5,248.00999450683594,250.38999938964844,2450810]
["META",1684855800,250.39999389648438,251.61000061035156,249.92999267578125,250.35000610351562,2367227]
["META",1684859400,250.3300018310547,250.39999389648438,249.10000610351562,249.4506072998047,1609239]
["META",1684863000,249.4199981689453,249.4199981689453,247.27999877929688,247.60020446777344,1923018]
["META",1684866600,247.61000061035156,247.8699951171875,246.8800048828125,247.0800018310547,1664633]
["META",1684870200,247.08030700683594,247.35000610351562,246.69000244140625,246.77000427246094,1774286]
["META",1684935000,245.27999877929688,247.97000122070312,244.95199584960938,246.85009765625,4412962]
["META",1684938600,246.91000366210938,247.38999938964844,245.3800048828125,246.88999938964844,2502251]
["META",1684942200,246.89999389648438,247.66000366210938,245.77999877929688,246.50999450683594,1699468]
["META",1684945800,246.52499389648438,247.17999267578125,246.14999389648438,246.99000549316406,1154410]
["META",1684949400,246.9600067138672,248.0,246.9499969482422,247.28500366210938,1601732]
["META",1684953000,247.29220581054688,249.3300018310547,247.14999389648438,249.02999877929688,2186287]
["META",1684956600,249.00999450683594,249.58920288085938,248.52999877929688,249.17999267578125,1679618]
["META",1685021400,253.39999389648438,254.27000427246094,249.1699981689453,250.22999572753906,5422861]
["META",1685025000,250.27999877929688,254.10000610351562,250.1699981689453,253.61920166015625,3319887]
["META",1685028600,253.6300048828125,255.5196990966797,252.8000030517578,255.25999450683594,3946481]
["META",1685032200,255.22999572753906,255.6199951171875,254.32000732421875,254.98300170898438,1633066]
["META",1685035800,254.97500610351562,255.07000732421875,253.5,253.85000610351562,1499173]
["META",1685039400,253.8800048828125,253.9199981689453,251.8000030517578,253.0800018310547,2102604]
["META",1685043000,253.07000732421875,253.47999572753906,252.5500030517578,252.72999572753906,1580139]
["META",1685107800,252.92999267578125,257.010009765625,252.7100067138672,256.7049865722656,4684580]
["META",1685111400,256.7049865722656,258.375,256.67999267578125,257.8999938964844,4113401]
["META",1685115000,257.95001220703125,259.30999755859375,257.8500061035156,258.6099853515625,2158906]
["META",1685118600,258.6499938964844,259.8399963378906,258.29998779296875,259.0799865722656,1982122]
["META",1685122200,259.0899963378906,260.67999267578125,258.5199890136719,260.6700134277344,2516129]
["META",1685125800,260.67999267578125,262.3106994628906,260.5799865722656,261.7073059082031,4091304]
["META",1685129400,261.7099914550781,262.25,261.25,262.0400085449219,2770800]
["META",1685453400,266.0364990234375,268.6499938964844,262.75,265.0082092285156,8273120]
["META",1685457000,265.05999755859375,265.92999267578125,264.2099914550781,264.85101318359375,2760450]
["META",1685460600,264.8500061035156,267.0400085449219,264.489990234375,265.54998779296875,2528951]
["META",1685464200,265.55999755859375,265.9200134277344,264.0,264.1600036621094,1589099]
["META",1685467800,264.1499938964844,264.42498779296875,261.2900085449219,263.2049865722656,2340482]
["META",1685471400,263.17498779296875,264.4200134277344,262.8988037109375,263.0150146484375,1735592]
["META",1685475000,263.0199890136719,263.2799987792969,261.4700012207031,262.6099853515625,1725478]
["META",1685539800,260.0,263.94000244140625,258.45001220703125,261.7699890136719,4571979]
["META",1685543400,261.75,264.07000732421875,261.75,262.4180908203125,2485462]
["META",1685547000,262.3900146484375,262.889892578125,261.510009765625,261.630615234375,1612970]
["META",1685550600,261.6499938964844,262.70001220703125,261.1099853515625,262.6000061035156,1249175]
["META",1685554200,262.5799865722656,263.9375915527344,262.5799865722656,263.739990234375,1454227]
["META",1685557800,263.739990234375,263.8500061035156,261.5199890136719,262.6600036621094,1618630]
["META",1685561400,262.69000244140625,265.0,262.6700134277344,264.67999267578125,2787812]
["META",1685626200,265.8999938964844,271.55999755859375,265.8900146484375,270.364990234375,7388327]
["META",1685629800,270.3800048828125,271.8900146484375,268.6700134277344,268.885009765625,3387534]
["META",1685633400,268.8999938964844,271.2865905761719,268.29998779296875,270.9700012207031,2806875]
["META",1685637000,270.9753112792969,272.87091064453125,270.30999755859375,272.2713928222656,2646187]
["META",1685640600,272.2900085449219,274.0,271.8900146484375,273.239990234375,2185755]
["META",1685644200,273.24859619140625,273.8800048828125,272.31500244140625,272.42999267578125,1968158]
["META",1685647800,272.42999267578125,272.6199951171875,271.2300109863281,272.6099853515625,2439764]
["META",1685712600,272.6600036621094,275.3500061035156,271.1199951171875,272.69000244140625,5603050]
["META",1685716200,272.739990234375,274.6000061035156,272.3695068359375,273.0199890136719,2363185]
["META",1685719800,273.04998779296875,273.7900085449219,272.2799987792969,273.14190673828125,1934492]
["META",1685723400,273.260009765625,274.54998779296875,273.0299987792969,274.19000244140625,1767467]
["META",1685727000,274.19000244140625,274.47509765625,272.54998779296875,272.9200134277344,1810447]
["META",1685730600,272.9700012207031,274.2699890136719,272.57000732421875,272.5799865722656,2008229]
["META",1685734200,272.57000732421875,273.07000732421875,272.1099853515625,272.6300048828125,1977831]
["META",1685971800,271.31500244140625,274.389892578125,269.55999755859375,273.67999267578125,5757550]
["META",1685975400,273.6600036621094,275.57000732421875,272.6700134277344,275.1499938964844,2905668]
["META",1685979000,275.110107421875,275.57000732421875,273.590087890625,273.9200134277344,1843689]
["META",1685982600,273.95928955078125,274.2130126953125,272.4800109863281,272.6300048828125,2010404]
["META",1685986200,272.6499938964844,273.3599853515625,271.6000061035156,271.7300109863281,2272784]
["META",1685989800,271.739990234375,272.04998779296875,270.19000244140625,271.7799987792969,2728817]
["META",1685993400,271.7300109863281,272.2900085449219,271.2500915527344,271.3900146484375,1459305]
["META",1686058200,270.1400146484375,276.57000732421875,269.69000244140625,275.7799987792969,5648528]
["META",1686061800,275.7200012207031,276.5,274.54998779296875,275.0199890136719,2946681]
["META",1686065400,275.010009765625,276.2699890136719,274.7099914550781,274.9309997558594,1849284]
["META",1686069000,274.9200134277344,275.05999755859375,273.3999938964844,274.04998779296875,1788952]
["META",1686072600,274.04998779296875,274.2998962402344,272.2200012207031,272.43499755859375,1516229]
["META",1686076200,272.4399108886719,272.489990234375,271.6400146484375,271.7799987792969,2340325]
["META",1686079800,271.75,271.8999938964844,271.0,271.07000732421875,1795931]
["META",1686144600,271.6700134277344,274.25,270.2449951171875,271.1400146484375,5743713]
["META",1686148200,271.1499938964844,271.7699890136719,269.42999267578125,269.8949890136719,3192642]
["META",1686151800,269.9100036621094,270.3399963378906,267.0199890136719,267.67999267578125,2789095]
["META",1686155400,267.7200012207031,268.8800048828125,266.989990234375,267.010009765625,2046836]
["META",1686159000,266.99200439453125,267.45001220703125,266.010009765625,266.1400146484375,2131464]
["META",1686162600,266.1487121582031,266.1700134277344,264.6499938964844,265.1549987792969,2250950]
["META",1686166200,265.1650085449219,265.19500732421875,262.79998779296875,263.6300048828125,3070902]
["META",1686231000,260.6199951171875,263.739990234375,258.8800048828125,262.7200012207031,6050204]
["META",1686234600,262.7200012207031,267.25,262.05999755859375,266.7815856933594,3702222]
["META",1686238200,266.7900085449219,267.6499938964844,266.1520080566406,267.5635986328125,2090834]
["META",1686241800,267.55499267578125,267.6400146484375,265.8349914550781,265.8450012207031,1639838]
["META",1686245400,265.82000732421875,265.82989501953125,264.75,265.0899963378906,1570559]
["META",1686249000,265.1400146484375,265.739990234375,263.8900146484375,264.94500732421875,1804916]
["META",1686252600,264.94000244140625,265.3399963378906,264.510009765625,264.5799865722656,2002343]
["META",1686317400,262.4800109863281,267.7799987792969,261.70001220703125,267.54998779296875,5451849]
["META",1686321000,267.6099853515625,267.9490051269531,264.2300109863281,265.25,2930822]
["META",1686324600,265.25,266.3562927246094,264.25,264.3399963378906,1732991]
["META",1686328200,264.3800048828125,265.6700134277344,263.7900085449219,265.6300048828125,1166637]
["META",1686331800,265.6499938964844,266.3500061035156,264.8500061035156,264.94500732421875,1163456]
["META",1686335400,264.92999267578125,265.2200012207031,264.1499938964844,264.4100036621094,1162640]
["META",1686339000,264.45001220703125,265.0899963378906,264.1600036621094,264.95001220703125,1409574]
["META",1686576600,267.1700134277344,269.19000244140625,265.3299865722656,268.4949951171875,3741256]
["META",1686580200,268.4949951171875,269.1000061035156,267.5893859863281,268.1300964355469,1908170]
["META",1686583800,268.1499938964844,269.09600830078125,268.1400146484375,268.9909973144531,1351589]
["META",1686587400,268.9910888671875,269.5,268.54998779296875,268.8299865722656,1248592]
["META",1686591000,268.8599853515625,270.1000061035156,268.7301025390625,269.2073974609375,1066659]
["META",1686594600,269.239990234375,271.75,268.7900085449219,270.9599914550781,2222156]
["META",1686598200,270.94000244140625,271.4200134277344,270.4599914550781,271.0799865722656,1701160]
["META",1686663000,274.8800048828125,275.7200012207031,271.0799865722656,271.6636047363281,4660664]
["META",1686666600,271.6300048828125,274.0199890136719,271.17999267578125,273.4700012207031,2076969]
["META",1686670200,273.4800109863281,273.5,270.82000732421875,271.5,1823913]
["META",1686673800,271.5199890136719,272.4200134277344,271.460693359375,271.7027893066406,1329313]
["META",1686677400,271.7099914550781,272.0299987792969,269.510009765625,270.0199890136719,1844689]
["META",1686681000,270.0400085449219,271.4800109863281,269.09228515625,270.8299865722656,1495666]
["META",1686684600,270.8399963378906,271.45001220703125,270.69000244140625,271.32000732421875,1094207]
["META",1686749400,271.8900146484375,274.989990234375,270.6499938964844,273.70001220703125,3895013]
["META",1686753000,273.7099914550781,274.79998779296875,272.7099914550781,273.2099914550781,1893207]
["META",1686756600,273.2799987792969,273.5400085449219,271.3999938964844,272.4100036621094,1328985]
["META",1686760200,272.385009765625,272.4800109863281,271.05999755859375,271.5799865722656,922912]
["META",1686763800,271.6000061035156,271.6600036621094,268.31500244140625,269.82000732421875,2333125]
["META",1686767400,269.7799987792969,273.21429443359375,269.45001220703125,271.739990234375,2398899]
["META",1686771000,271.6971130371094,273.3999938964844,271.04998779296875,273.3800048828125,1538184]
["META",1686835800,272.29998779296875,277.29998779296875,271.4200134277344,276.04998779296875,4909130]
["META",1686839400,276.0199890136719,276.9599914550781,274.92999267578125,276.92498779296875,2308133]
["META",1686843000,276.92999267578125,280.6300048828125,276.82000732421875,278.9200134277344,3646079]
["META",1686846600,278.8500061035156,279.94000244140625,278.1400146484375,279.8999938964844,1876074]
["META",1686850200,279.94000244140625,282.4100036621094,279.70001220703125,282.07489013671875,2700036]
["META",1686853800,282.0950012207031,283.989990234375,282.0610046386719,283.1600036621094,3309919]
["META",1686857400,283.1549987792969,283.5899963378906,281.260009765625,281.8450012207031,2786588]
["META",1686922200,284.75,285.5400085449219,280.1300048828125,283.69000244140625,9495394]
["META",1686925800,283.70001220703125,284.2799987792969,281.3299865722656,284.05499267578125,3371684]
["META",1686929400,284.0299987792969,286.5799865722656,284.0299987792969,286.4700012207031,3910238]
["META",1686933000,286.4798889160156,287.8500061035156,284.6499938964844,284.7049865722656,3183475]
["META",1686936600,284.7099914550781,286.0400085449219,284.2868957519531,284.875,2070117]
["META",1686940200,284.84051513671875,284.889892578125,282.3599853515625,283.0299987792969,3173080]
["META",1686943800,283.0150146484375,284.19989013671875,280.3800048828125,281.3500061035156,3734513]
["META",1687267800,279.6199951171875,281.5899963378906,276.3599853515625,276.70001220703125,4699277]
["META",1687271400,276.75,280.2699890136719,276.2200012207031,280.130615234375,2314676]
["META",1687275000,280.17999267578125,282.70001220703125,279.95098876953125,282.6600036621094,2246792]
["META",1687278600,282.6700134277344,283.75,281.5,282.4801025390625,2086686]
["META",1687282200,282.54998779296875,284.0,282.07000732421875,283.9750061035156,1712716]
["META",1687285800,284.0,284.0899963378906,282.489990234375,284.0249938964844,1807055]
["META",1687289400,284.0101013183594,284.79998779296875,283.8500061035156,284.3299865722656,1512551]
["META",1687354200,283.5299987792969,284.0,280.1600036621094,282.8800048828125,3794721]
["META",1687357800,282.885009765625,283.260009765625,278.3599853515625,279.5400085449219,3319968]
["META",1687361400,279.5799865722656,280.0799865722656,278.7300109863281,279.010009765625,1626541]
["META",1687365000,278.989990234375,279.8399963378906,278.760009765625,279.30999755859375,1756288]
["META",1687368600,279.2900085449219,281.885009765625,279.0,281.82501220703125,1160832]
["META",1687372200,281.8454895019531,282.7200012207031,281.6370849609375,281.9750061035156,1524579]
["META",1687375800,281.989990234375,282.9800109863281,281.3999938964844,281.6300048828125,1742946]
["META",1687440600,279.0799865722656,283.9200134277344,277.7900085449219,282.3900146484375,4117593]
["META",1687444200,282.4632873535156,282.80999755859375,279.5299987792969,280.1099853515625,1904624]
["META",1687447800,280.1099853515625,282.29998779296875,279.5,279.9599914550781,1590746]
["META",1687451400,279.95001220703125,280.2699890136719,278.5799865722656,278.7900085449219,1505963]
["META",1687455000,278.80999755859375,281.8299865722656,278.5299987792969,281.3399963378906,1662855]
["META",1687458600,281.32000732421875,283.05999755859375,281.239990234375,282.6499938964844,2022476]
["META",1687462200,282.6300048828125,285.260009765625,282.29998779296875,284.8800048828125,2460370]
["META",1687527000,281.510009765625,282.8949890136719,278.95001220703125,281.3699951171875,4627577]
["META",1687530600,281.3599853515625,283.4684143066406,281.32000732421875,282.7149963378906,2889706]
["META",1687534200,282.7200927734375,286.80999755859375,282.4200134277344,286.1300048828125,3093240]
["META",1687537800,286.1400146484375,289.1499938964844,285.9617919921875,288.3999938964844,3419618]
["META",1687541400,288.4093933105469,288.9898986816406,286.5350036621094,286.75,2877028]
["META",1687545000,286.75,287.0799865722656,285.2200927734375,285.6600036621094,2610811]
["META",1687548600,285.6549987792969,289.6700134277344,285.5353088378906,288.67999267578125,4254439]
["META",1687786200,288.70001220703125,289.7900085449219,287.3800048828125,288.0199890136719,4957933]
["META",1687789800,288.0450134277344,288.1300048828125,281.45001220703125,283.989990234375,4279593]
["META",1687793400,283.9800109863281,284.67999267578125,278.739990234375,278.7900085449219,3203894]
["META",1687797000,278.7799987792969,279.5199890136719,277.6000061035156,279.1449890136719,3001841]
["META",1687800600,279.1499938964844,280.6199035644531,279.0000915527344,279.3800048828125,1975117]
["META",1687804200,279.3800048828125,280.739990234375,279.3800048828125,279.6300048828125,1653977]
["META",1687807800,279.6199951171875,280.4800109863281,278.3599853515625,278.45001220703125,2434123]
["META",1687872600,282.010009765625,285.239990234375,280.6549987792969,283.522705078125,6667628]
["META",1687876200,283.50079345703125,285.2799987792969,283.0,285.2449951171875,3725046]
["META",1687879800,285.2550048828125,287.369384765625,285.0199890136719,286.5799865722656,3244430]
["META",1687883400,286.6000061035156,287.45001220703125,285.80999755859375,286.9578857421875,2028187]
["META",1687887000,287.0,288.81500244140625,286.9700012207031,288.81500244140625,2215387]
["META",1687890600,288.82000732421875,289.3450012207031,286.9599914550781,287.260009765625,2829091]
["META",1687894200,287.2550048828125,287.3865051269531,286.3599853515625,287.0299987792969,2222942]
["META",1687959000,284.82000732421875,288.4599914550781,284.3599853515625,287.739990234375,3928915]
["META",1687962600,287.73699951171875,289.54998779296875,285.6400146484375,286.45989990234375,2645084]
["META",1687966200,286.44000244140625,287.44000244140625,285.70001220703125,285.8800048828125,1740185]
["META",1687969800,285.8786926269531,286.1300048828125,284.05999755859375,285.06219482421875,1708629]
["META",1687973400,285.1099853515625,285.9700012207031,284.590087890625,285.6199035644531,1192499]
["META",1687977000,285.5899963378906,286.2749938964844,284.1199951171875,285.4849853515625,1896827]
["META",1687980600,285.45001220703125,285.8799133300781,284.4955139160156,285.32000732421875,1836562]
["META",1688045400,284.5,286.57000732421875,282.610107421875,284.30499267578125,3409518]
["META",1688049000,284.2652893066406,284.70001220703125,282.2099914550781,283.79620361328125,2110458]
["META",1688052600,283.79998779296875,284.32000732421875,283.05999755859375,283.739990234375,1352917]
["META",1688056200,283.739990234375,283.8399963378906,281.94000244140625,282.8999938964844,1407481]
["META",1688059800,282.9049987792969,283.0400085449219,281.25,281.8999938964844,1403638]
["META",1688063400,281.9200134277344,282.1000061035156,280.7300109863281,281.44500732421875,1728396]
["META",1688067000,281.42498779296875,282.20001220703125,280.69000244140625,281.5899963378906,1836223]
["META",1688131800,284.760009765625,288.29998779296875,284.4150085449219,287.75,5762635]
["META",1688135400,287.739990234375,289.04998779296875,287.2099914550781,287.4200134277344,2420495]
["META",1688139000,287.4200134277344,288.3500061035156,286.5799865722656,287.8299865722656,1486314]
["META",1688142600,287.8489074707031,288.6400146484375,287.25,287.30999755859375,1137940]
["META",1688146200,287.30999755859375,288.45001220703125,287.1499938964844,288.2760009765625,1195620]
["META",1688149800,288.2699890136719,288.2995910644531,287.05999755859375,287.1199951171875,1405372]
["META",1688153400,287.1099853515625,287.5,286.010009765625,286.8699951171875,2345298]
["META",1688391000,286.70001220703125,289.3999938964844,285.5199890136719,286.80999755859375,3601277]
["META",1688394600,286.8500061035156,286.8699951171875,284.9100036621094,285.80718994140625,1981737]
["META",1688398200,285.7900085449219,286.5799865722656,285.1099853515625,286.25,1241592]
["META",1688563800,288.25,298.1199951171875,286.3599853515625,297.2349853515625,10674478]
["META",1688567400,297.19000244140625,297.8500061035156,294.95001220703125,295.3800048828125,5632303]
["META",1688571000,295.4100036621094,295.8699951171875,293.18011474609375,294.2925109863281,3719626]
["META",1688574600,294.3299865722656,295.75,293.4100036621094,295.3349914550781,2893086]
["META",1688578200,295.29998779296875,297.07000732421875,294.4100036621094,295.1054992675781,3606819]
["META",1688581800,295.1400146484375,296.6300048828125,294.6099853515625,295.5299987792969,2691670]
["META",1688585400,295.5299987792969,296.1600036621094,294.0799865722656,294.3699951171875,2566327]
["META",1688650200,295.885009765625,298.1199951171875,292.5,296.1549987792969,15867364]
["META",1688653800,296.1182861328125,298.1099853515625,292.79998779296875,293.4898986816406,8995035]
["META",1688657400,293.4739990234375,295.1000061035156,292.94000244140625,294.54998779296875,4836062]
["META",1688661000,294.55999755859375,294.6506042480469,291.6199951171875,291.94000244140625,3554832]
["META",1688664600,291.9158935546875,294.3999938964844,291.30999755859375,293.4750061035156,3710855]
["META",1688668200,293.4469909667969,295.0799865722656,293.32000732421875,293.4200134277344,3295525]
["META",1688671800,293.4599914550781,294.0199890136719,291.44000244140625,291.9800109863281,4452739]
["META",1688736600,292.17999267578125,293.7699890136719,288.6600036621094,290.0,7403888]
["META",1688740200,289.9800109863281,292.6400146484375,289.3699951171875,291.9200134277344,3652491]
["META",1688743800,291.94000244140625,293.25,291.34161376953125,291.9049987792969,2342883]
["META",1688747400,291.8800048828125,294.44000244140625,291.75,294.0799865722656,2495535]
["META",1688751000,294.0799865722656,296.20001220703125,293.8900146484375,294.6400146484375,3578975]
["META",1688754600,294.64520263671875,294.75,292.03009033203125,292.1400146484375,2018477]
["META",1688758200,292.1099853515625,292.3900146484375,289.8599853515625,290.5400085449219,2513735]
["META",1688995800,295.54998779296875,298.1300048828125,290.81500244140625,293.3699951171875,12609487]
["META",1688999400,293.2879943847656,294.260009765625,291.4599914550781,291.73089599609375,3895702]
["META",1689003000,291.75,291.9800109863281,287.04998779296875,288.60009765625,5209066]
["META",1689006600,288.6199951171875,291.6600036621094,287.30999755859375,291.6285095214844,3773688]
["META",1689010200,291.6400146484375,292.8399963378906,290.2715148925781,292.5799865722656,2806098]
["META",1689013800,292.6050109863281,293.2300109863281,291.489990234375,291.8349914550781,2699916]
["META",1689017400,291.79998779296875,294.17999267578125,291.6499938964844,294.1700134277344,2671618]
["META",1689082200,293.8999938964844,296.54998779296875,291.8999938964844,294.4798889160156,6010476]
["META",1689085800,294.42999267578125,298.1199951171875,294.32000732421875,297.2297058105469,5274992]
["META",1689089400,297.20001220703125,300.17999267578125,296.6700134277344,297.5799865722656,5358545]
["META",1689093000,297.5899963378906,298.7367858886719,297.0299987792969,297.8699951171875,2225959]
["META",1689096600,297.8699951171875,298.1000061035156,295.80010986328125,296.3599853515625,2028968]
["META",1689100200,296.3500061035156,297.9599914550781,295.28131103515625,297.19000244140625,2447797]
["META",1689103800,297.1199951171875,299.20001220703125,297.1000061035156,298.260009765625,2376476]
["META",1689168600,301.7449951171875,307.7699890136719,300.10040283203125,306.9949951171875,10749867]
["META",1689172200,306.9844970703125,309.0,306.3599853515625,307.2056884765625,5790689]
["META",1689175800,307.2200012207031,307.67999267578125,304.45001220703125,306.739990234375,5031061]
["META",1689179400,306.7349853515625,307.1600036621094,305.510009765625,306.6300048828125,2432774]
["META",1689183000,306.6700134277344,308.1000061035156,306.2300109863281,307.19000244140625,2365656]
["META",1689186600,307.2300109863281,308.9649963378906,306.7300109863281,308.2900085449219,3791989]
["META",1689190200,308.3399963378906,309.45001220703125,308.04998779296875,309.3599853515625,3597467]
["META",1689255000,313.6199951171875,316.239990234375,310.7200012207031,310.7799987792969,10586016]
["META",1689258600,310.8399963378906,312.9700012207031,310.29010009765625,312.0032043457031,4295334]
["META",1689262200,312.010009765625,315.20001220703125,311.92999267578125,314.3900146484375,3237907]
["META",1689265800,314.3699951171875,315.2799987792969,314.17999267578125,314.70001220703125,2511653]
["META",1689269400,314.69500732421875,315.3399963378906,314.1400146484375,314.17999267578125,2015543]
["META",1689273000,314.19000244140625,314.75,313.4200134277344,314.010009765625,2742186]
["META",1689276600,314.010009765625,314.9200134277344,313.20001220703125,313.3999938964844,2639759]
["META",1689341400,311.7900085449219,314.8800048828125,311.45001220703125,312.6099853515625,6311438]
["META",1689345000,312.6499938964844,313.32000732421875,310.70001220703125,313.17999267578125,3444504]
["META",1689348600,313.19000244140625,313.9599914550781,312.010009765625,312.3399963378906,2293264]
["META",1689352200,312.29998779296875,312.82000732421875,311.2699890136719,312.6600036621094,1666551]
["META",1689355800,312.6300048828125,313.19000244140625,310.79998779296875,310.82818603515625,1581331]
["META",1689359400,310.8399963378906,310.9399108886719,307.3612060546875,308.4798889160156,3436042]
["META",1689363000,308.44000244140625,309.1300048828125,307.8699951171875,308.9200134277344,2178547]
["META",1689600600,307.5400085449219,310.239990234375,304.7099914550781,305.93499755859375,8086666]
["META",1689604200,305.9599914550781,307.2749938964844,304.8999938964844,306.1499938964844,3589579]
["META",1689607800,306.20001220703125,309.6700134277344,306.20001220703125,308.0801086425781,2823625]
["META",1689611400,308.1499938964844,309.8999938964844,308.05999755859375,308.94500732421875,2104422]
["META",1689615000,308.989990234375,310.8800048828125,308.489990234375,310.5400085449219,2481697]
["META",1689618600,310.57000732421875,311.04998779296875,309.7699890136719,310.6600036621094,2221826]
["META",1689622200,310.67999267578125,311.7099914550781,310.32000732421875,310.6099853515625,1967984]
["META",1689687000,310.875,311.82000732421875,307.6188049316406,309.8299865722656,4677095]
["META",1689690600,309.8872985839844,311.2799987792969,309.4849853515625,310.0299987792969,2194860]
["META",1689694200,310.010009765625,312.07000732421875,308.62060546875,310.79998779296875,3656246]
["META",1689697800,310.7749938964844,314.20001220703125,309.7799987792969,312.79998779296875,2803639]
["META",1689701400,312.79998779296875,313.44000244140625,311.80999755859375,313.1000061035156,1641286]
["META",1689705000,313.1300048828125,313.2900085449219,311.5,311.8900146484375,1707723]
["META",1689708600,311.8800048828125,312.2200012207031,311.05999755859375,312.0199890136719,1797868]
["META",1689773400,313.0299987792969,314.7898864746094,310.5199890136719,312.9700012207031,4751930]
["META",1689777000,312.8700866699219,318.20001220703125,312.6400146484375,317.4949951171875,4307553]
["META",1689780600,317.4949951171875,318.67999267578125,314.6700134277344,315.0335998535156,3624179]
["META",1689784200,315.0404052734375,317.0350036621094,313.8999938964844,313.95001220703125,2567950]
["META",1689787800,313.8999938964844,314.75,312.9200134277344,313.1700134277344,1541018]
["META",1689791400,313.17498779296875,316.010009765625,313.1000061035156,315.6099853515625,1429430]
["META",1689795000,315.5799865722656,316.30999755859375,314.9200134277344,315.9599914550781,1499986]
["META",1689859800,313.5,315.5400085449219,309.57000732421875,309.8900146484375,4556679]
["META",1689863400,309.8949890136719,309.9497985839844,306.2900085449219,308.0,4019610]
["META",1689867000,307.9599914550781,308.64990234375,306.3500061035156,306.7099914550781,1911973]
["META",1689870600,306.69000244140625,307.659912109375,305.6400146484375,306.96990966796875,2043366]
["META",1689874200,306.9800109863281,307.5,304.77099609375,304.9993896484375,2196945]
["META",1689877800,305.0,305.3312072753906,303.1000061035156,303.18499755859375,2789194]
["META",1689881400,303.18499755859375,304.2499084472656,302.2200012207031,302.5199890136719,3400229]
["META",1689946200,304.57000732421875,305.4599914550781,297.5799865722656,297.6813049316406,6434766]
["META",1689949800,297.7398986816406,300.0,296.739990234375,298.69989013671875,4497932]
["META",1689953400,298.70001220703125,298.70001220703125,292.5,292.5,4897410]
["META",1689957000,292.54998779296875,297.1300048828125,291.20001220703125,296.8800048828125,4621060]
["META",1689960600,296.8800048828125,297.5,294.32000732421875,294.7099914550781,3127443]
["META",1689964200,294.70001220703125,295.92950439453125,293.18011474609375,293.8800048828125,2875630]
["META",1689967800,293.8800048828125,295.67999267578125,292.79998779296875,294.2699890136719,4145818]
["META",1690205400,295.7799987792969,297.5199890136719,290.29998779296875,294.6300048828125,6308169]
["META",1690209000,294.6412048339844,295.0899963378906,290.75,290.7650146484375,3002504]
["META",1690212600,290.7300109863281,292.1099853515625,288.30010986328125,291.0315856933594,4547879]
["META",1690216200,291.05999755859375,292.284912109375,290.6300048828125,292.0899963378906,3284184]
["META",1690219800,292.1000061035156,293.6199951171875,291.42498779296875,292.1000061035156,1772018]
["META",1690223400,292.1700134277344,292.1700134277344,289.8299865722656,290.4999084472656,1885630]
["META",1690227000,290.510009765625,291.6400146484375,290.1000061035156,291.6099853515625,1788013]
["META",1690291800,295.19000244140625,298.29998779296875,291.8599853515625,292.4700012207031,5124872]
["META",1690295400,292.4393005371094,294.2300109863281,291.9100036621094,292.885009765625,2485883]
["META",1690299000,292.8999938964844,294.8900146484375,292.8800048828125,294.3485107421875,2020112]
["META",1690302600,294.3500061035156,296.3399963378906,293.7200012207031,295.7699890136719,1921799]
["META",1690306200,295.760009765625,295.8599853515625,294.1099853515625,295.04998779296875,2099933]
["META",1690309800,295.07501220703125,296.0,294.42999267578125,294.7349853515625,2052370]
["META",1690313400,294.7200012207031,295.1099853515625,293.95001220703125,294.45001220703125,1587748]
["META",1690378200,301.19000244140625,301.260009765625,296.1400146484375,297.6199951171875,7519708]
["META",1690381800,297.60009765625,297.8949890136719,291.8999938964844,295.05999755859375,4929605]
["META",1690385400,295.07000732421875,296.7300109863281,294.8800048828125,295.7430114746094,2841192]
["META",1690389000,295.7349853515625,298.4800109863281,295.6400146484375,297.2799072265625,2838611]
["META",1690392600,297.2550048828125,299.8999938964844,296.60009765625,298.2799987792969,3228424]
["META",1690396200,298.31500244140625,301.7699890136719,296.3999938964844,298.6629943847656,5302907]
["META",1690399800,298.69000244140625,300.8900146484375,297.32000732421875,298.7601013183594,5101752]
["META",1690464600,325.1199951171875,325.3500061035156,318.3999938964844,318.9342956542969,23721238]
["META",1690468200,318.9700012207031,321.0199890136719,317.3503112792969,320.04998779296875,9047188]
["META",1690471800,320.0899963378906,321.04998779296875,317.1099853515625,317.9100036621094,5983572]
["META",1690475400,317.9100036621094,318.3999938964844,313.4700012207031,313.8500061035156,6676752]
["META",1690479000,313.7799987792969,316.20001220703125,313.3699951171875,313.6600036621094,5970075]
["META",1690482600,313.62921142578125,314.95001220703125,312.11480712890625,313.1300048828125,5498239]
["META",1690486200,313.1300048828125,313.9100036621094,309.8399963378906,311.70001220703125,4766677]
["META",1690551000,316.875,322.24249267578125,314.24810791015625,321.5,10395247]
["META",1690554600,321.568115234375,325.739990234375,321.568115234375,324.5199890136719,7765217]
["META",1690558200,324.5299987792969,326.20001220703125,322.6499938964844,324.84039306640625,5238254]
["META",1690561800,324.8200988769531,324.8900146484375,322.1700134277344,322.50640869140625,3241423]
["META",1690565400,322.44000244140625,324.32989501953125,321.8100891113281,324.1856994628906,2854553]
["META",1690569000,324.18499755859375,325.25,323.2301025390625,324.1199951171875,3372645]
["META",1690572600,324.17999267578125,325.5,324.0799865722656,325.3999938964844,3401043]
["META",1690810200,323.69000244140625,325.659912109375,322.3800048828125,322.5400085449219,6938873]
["META",1690813800,322.5400085449219,324.1600036621094,321.55999755859375,322.56500244140625,2776881]
["META",1690817400,322.5899963378906,322.7699890136719,320.7799987792969,321.17999267578125,2607441]
["META",1690821000,321.17999267578125,322.5,319.0790100097656,319.6400146484375,3152728]
["META",1690824600,319.635009765625,320.7799072265625,319.4800109863281,319.67059326171875,2030166]
["META",1690828200,319.67999267578125,320.32989501953125,318.69000244140625,319.0950012207031,2243174]
["META",1690831800,319.1099853515625,319.5799865722656,317.5899963378906,318.6099853515625,2651307]
["META",1690896600,317.5350036621094,318.7900085449219,314.6600036621094,318.159912109375,5394979]
["META",1690900200,318.114990234375,322.6000061035156,317.9599914550781,321.84991455078125,4688688]
["META",1690903800,321.8500061035156,322.79998779296875,321.1099853515625,322.2900085449219,2232875]
["META",1690907400,322.260009765625,324.1400146484375,321.54998779296875,322.7586975097656,2454016]
["META",1690911000,322.7200012207031,322.760009765625,321.0350036621094,322.45001220703125,2068705]
["META",1690914600,322.4601135253906,323.30999755859375,322.010009765625,323.04998779296875,1773932]
["META",1690918200,323.0400085449219,323.94000244140625,322.6099853515625,322.67999267578125,2496594]
["META",1690983000,318.0,318.3900146484375,315.3399963378906,316.80999755859375,5172221]
["META",1690986600,316.80999755859375,317.2200012207031,312.5299987792969,312.989990234375,3683748]
["META",1690990200,312.94000244140625,313.6499938964844,310.6499938964844,311.7533874511719,2453511]
["META",1690993800,311.8099060058594,314.2900085449219,311.6600036621094,313.739990234375,1707680]
["META",1690997400,313.7300109863281,315.54998779296875,313.5199890136719,315.0799865722656,1695988]
["META",1691001000,315.04998779296875,315.6000061035156,312.7099914550781,312.7799987792969,1843841]
["META",1691004600,312.7099914550781,314.8299865722656,312.70001220703125,314.3299865722656,1874571]
["META",1691069400,309.92999267578125,315.94989013671875,309.92999267578125,311.92999267578125,4255403]
["META",1691073000,311.9800109863281,315.3999938964844,311.91009521484375,314.8299865722656,2439210]
["META",1691076600,314.8599853515625,315.1499938964844,312.9378967285156,314.1499938964844,1628366]
["META",1691080200,314.2200012207031,315.8399963378906,314.05999755859375,314.70001220703125,1502384]
["META",1691083800,314.7300109863281,315.0799865722656,313.29998779296875,314.2099914550781,1197524]
["META",1691087400,314.2900085449219,314.5,312.4100036621094,312.7799987792969,1380608]
["META",1691091000,312.7799987792969,313.9700012207031,312.70001220703125,313.19000244140625,1437607]
["META",1691155800,316.875,318.4100036621094,312.760009765625,313.6499938964844,4427105]
["META",1691159400,313.67999267578125,314.989990234375,312.9100036621094,314.75,1896592]
["META",1691163000,314.6600036621094,316.0,313.70001220703125,315.7799987792969,2084896]
["META",1691166600,315.82000732421875,316.5199890136719,313.6099853515625,314.1099853515625,1437017]
["META",1691170200,314.0299987792969,314.79998779296875,310.55999755859375,311.29998779296875,2303923]
["META",1691173800,311.2799987792969,312.3799133300781,310.20001220703125,311.68011474609375,2454062]
["META",1691177400,311.75,312.1199951171875,310.20001220703125,310.7300109863281,1407289]
["META",1691415000,313.2300109863281,316.20001220703125,312.20001220703125,313.30999755859375,4219916]
["META",1691418600,313.25,313.8699951171875,310.4599914550781,311.94000244140625,2863302]
["META",1691422200,311.8399963378906,314.70001220703125,311.3800048828125,314.5,2019419]
["META",1691425800,314.4100036621094,315.7099914550781,313.5690002441406,315.45001220703125,1476290]
["META",1691429400,315.4800109863281,317.07000732421875,313.75,313.9200134277344,1606570]
["META",1691433000,314.0,315.70001220703125,313.9100036621094,315.5,1094229]
["META",1691436600,315.510009765625,317.0,315.340087890625,316.55999755859375,1607356]
["META",1691501400,316.5,317.8900146484375,312.0799865722656,313.6099853515625,4289258]
["META",1691505000,313.5199890136719,314.0299072265625,310.510009765625,312.1300048828125,2284173]
["META",1691508600,312.1099853515625,312.7099914550781,310.1099853515625,311.4800109863281,1835728]
["META",1691512200,311.4800109863281,313.09991455078125,310.82000732421875,312.8254089355469,1464231]
["META",1691515800,312.801513671875,313.19000244140625,311.6449890136719,313.0852966308594,1327221]
["META",1691519400,313.1300048828125,314.0799865722656,312.07000732421875,312.2300109863281,1410793]
["META",1691523000,312.2099914550781,313.19000244140625,311.7200927734375,312.6600036621094,1395310]
["META",1691587800,312.8800048828125,313.6300048828125,307.1499938964844,308.5,3992963]
["META",1691591400,308.5,309.1600036621094,302.8500061035156,303.7300109863281,3560068]
["META",1691595000,303.67999267578125,306.92120361328125,303.510009765625,306.35009765625,2460029]
["META",1691598600,306.3200988769531,308.3500061035156,305.8500061035156,308.0199890136719,1916594]
["META",1691602200,308.010009765625,309.760009765625,308.010009765625,308.6864929199219,1833724]
["META",1691605800,308.70001220703125,309.0799865722656,306.0899963378906,306.7550048828125,1593690]
["META",1691609400,306.7699890136719,306.8299865722656,304.78009033203125,305.1700134277344,2106208]
["META",1691674200,307.94000244140625,312.3389892578125,306.7699890136719,310.7900085449219,4127730]
["META",1691677800,310.7300109863281,311.2799072265625,308.0199890136719,308.9855041503906,2193535]
["META",1691681400,308.9200134277344,309.45001220703125,306.3800048828125,307.3999938964844,1645015]
["META",1691685000,307.3399963378906,308.82000732421875,305.5,305.8599853515625,1473789]
["META",1691688600,305.8699951171875,306.3399963378906,303.8699951171875,306.0799865722656,1376555]
["META",1691692200,306.1400146484375,306.70001220703125,305.30999755859375,305.69000244140625,1185776]
["META",1691695800,305.64459228515625,306.1099853515625,304.9200134277344,305.79998779296875,1206479]
["META",1691760600,302.57000732421875,304.7200012207031,300.79998779296875,304.07989501953125,3512375]
["META",1691764200,304.1700134277344,304.69000244140625,301.05999755859375,301.0614013671875,1911337]
["META",1691767800,301.127197265625,303.0877990722656,300.3599853515625,302.79998779296875,1997739]
["META",1691771400,302.8349914550781,303.25,300.7099914550781,302.44000244140625,1397204]
["META",1691775000,302.4750061035156,302.7900085449219,300.80010986328125,302.2799987792969,1452700]
["META",1691778600,302.29998779296875,303.20989990234375,301.6994934082031,302.79998779296875,1236363]
["META",1691782200,302.75,303.2799987792969,301.1199951171875,301.6499938964844,1381924]
["META",1692019800,300.1567077636719,301.8763122558594,298.25,300.9599914550781,4311496]
["META",1692023400,300.9200134277344,304.20001220703125,300.5799865722656,303.19500732421875,3262003]
["META",1692027000,303.239990234375,304.5899963378906,302.6199951171875,303.2300109863281,1522826]
["META",1692030600,303.1300048828125,304.94000244140625,302.94000244140625,304.3599853515625,1027188]
["META",1692034200,304.29998779296875,304.5899963378906,302.85308837890625,303.5400085449219,758206]
["META",1692037800,303.6099853515625,305.19000244140625,302.9515075683594,305.0299987792969,1281029]
["META",1692041400,305.0350036621094,306.2099914550781,304.9100036621094,306.19000244140625,1491014]
["META",1692106200,306.1400146484375,307.2300109863281,301.57000732421875,302.2799987792969,3078348]
["META",1692109800,302.2799987792969,304.1499938964844,301.6199951171875,303.1600036621094,1598179]
["META",1692113400,303.0199890136719,304.0570068359375,302.95001220703125,303.7799987792969,848945]
["META",1692117000,303.79998779296875,303.9800109863281,302.8381042480469,303.6499938964844,1294772]
["META",1692120600,303.6683044433594,303.70001220703125,302.0199890136719,302.1400146484375,764980]
["META",1692124200,302.2049865722656,302.9599914550781,300.1050109863281,300.1400146484375,1122934]
["META",1692127800,300.0799865722656,302.2699890136719,300.0299987792969,301.9200134277344,1495618]
["META",1692192600,300.19500732421875,301.0799865722656,297.7300109863281,299.7449951171875,4105335]
["META",1692196200,299.6400146484375,300.54998779296875,298.57000732421875,298.8599853515625,1988993]
["META",1692199800,298.8349914550781,298.86090087890625,295.75,295.95001220703125,2364106]
["META",1692203400,295.95001220703125,297.5400085449219,295.81048583984375,297.3900146484375,1588567]
["META",1692207000,297.3900146484375,298.3699951171875,295.54998779296875,298.1650085449219,1851383]
["META",1692210600,298.1300048828125,298.8299865722656,295.4200134277344,295.9949951171875,2796607]
["META",1692214200,295.989990234375,296.05499267578125,294.2799987792969,294.2799987792969,2112818]
["META",1692279000,293.04998779296875,296.04998779296875,291.3500061035156,291.5400085449219,4145182]
["META",1692282600,291.510009765625,293.3999938964844,290.4100036621094,292.20001220703125,3203194]
["META",1692286200,292.20001220703125,293.6000061035156,290.94000244140625,293.5625915527344,1510249]
["META",1692289800,293.57000732421875,294.2972106933594,292.340087890625,292.9200134277344,2303592]
["META",1692293400,292.8599853515625,292.8599853515625,289.510009765625,289.57501220703125,2157484]
["META",1692297000,289.5899963378906,289.6099853515625,286.0899963378906,287.2699890136719,4301407]
["META",1692300600,287.3299865722656,287.95001220703125,284.95001220703125,285.0799865722656,4079073]
["META",1692365400,279.0299987792969,279.9599914550781,274.3800048828125,277.1199951171875,10235793]
["META",1692369000,277.1000061035156,280.3500061035156,277.02099609375,278.0,4756852]
["META",1692372600,277.95001220703125,281.94000244140625,277.6099853515625,279.364990234375,3434105]
["META",1692376200,279.3949890136719,281.2099914550781,278.2699890136719,279.3611145019531,2283629]
["META",1692379800,279.3399963378906,281.03961181640625,278.6199951171875,280.5799865722656,2902010]
["META",1692383400,280.6000061035156,283.8800048828125,280.39691162109375,283.45001220703125,3270698]
["META",1692387000,283.4599914550781,285.69000244140625,282.70001220703125,283.2799987792969,5502937]
["META",1692624600,283.45001220703125,288.0199890136719,281.8500061035156,285.3500061035156,5291931]
["META",1692628200,285.3599853515625,286.6000061035156,284.9100036621094,285.80499267578125,2304618]
["META",1692631800,285.8399963378906,288.6000061035156,285.45001220703125,288.2699890136719,1808256]
["META",1692635400,288.2200012207031,289.489990234375,287.82000732421875,289.0849914550781,1917994]
["META",1692639000,289.1199951171875,290.2699890136719,289.0,289.6600036621094,1456183]
["META",1692642600,289.7200012207031,290.5,289.3900146484375,289.75,1773103]
["META",1692646200,289.70001220703125,290.489990234375,289.5249938964844,289.8599853515625,1501317]
["META",1692711000,292.54998779296875,292.8999938964844,289.40008544921875,290.1012878417969,3632876]
["META",1692714600,290.05999755859375,291.6000061035156,288.6099853515625,289.0596923828125,1908903]
["META",1692718200,289.0299987792969,290.04998779296875,287.79998779296875,288.5000915527344,1317225]
["META",1692721800,288.54998779296875,289.5552978515625,287.92999267578125,289.0799865722656,960411]
["META",1692725400,289.1099853515625,289.25,288.2699890136719,288.6300048828125,974652]
["META",1692729000,288.6499938964844,289.125,287.44000244140625,288.0199890136719,1692052]
["META",1692732600,288.0586853027344,288.17999267578125,286.75,287.5899963378906,1102093]
["META",1692797400,288.5,293.79998779296875,287.6700134277344,293.07000732421875,3791503]
["META",1692801000,293.1099853515625,295.93890380859375,292.6111145019531,295.4200134277344,2309848]
["META",1692804600,295.45001220703125,297.3999938964844,295.05999755859375,295.1400146484375,2084388]
["META",1692808200,295.1700134277344,296.1400146484375,294.2799987792969,296.1199951171875,1272594]
["META",1692811800,296.1372985839844,297.3500061035156,294.5799865722656,295.260009765625,1686911]
["META",1692815400,295.2650146484375,296.489990234375,294.57000732421875,295.8699951171875,1700994]
["META",1692819000,295.8699951171875,295.8999938964844,293.7200012207031,294.25,1465123]
["META",1692883800,298.5,299.4599914550781,292.30999755859375,292.5199890136719,4196550]
["META",1692887400,292.6300048828125,293.79998779296875,290.0199890136719,290.510009765625,2444845]
["META",1692891000,290.4700012207031,290.75,287.3200988769531,290.1498107910156,2045780]
["META",1692894600,290.1000061035156,291.67889404296875,289.8500061035156,290.2699890136719,1170109]
["META",1692898200,290.2300109863281,291.2300109863281,289.3380126953125,289.69000244140625,953429]
["META",1692901800,289.6600036621094,290.1499938964844,287.7149963378906,287.8399963378906,1372633]
["META",1692905400,287.82000732421875,288.4200134277344,286.6400146484375,286.70001220703125,2382041]
["META",1692970200,286.1300048828125,288.385986328125,283.0199890136719,283.20001220703125,4189273]
["META",1692973800,283.2550048828125,283.9198913574219,276.0299987792969,278.7950134277344,5916454]
["META",1692977400,278.7799987792969,280.8599853515625,277.54998779296875,279.82000732421875,2713499]
["META",1692981000,279.80999755859375,280.2864990234375,278.4200134277344,279.8800048828125,1723685]
["META",1692984600,279.8500061035156,284.3299865722656,278.989990234375,284.32000732421875,1696751]
["META",1692988200,284.3299865722656,286.8399963378906,283.4100036621094,286.3500061035156,2439842]
["META",1692991800,286.3500061035156,286.4299011230469,284.6499938964844,285.5,2094477]
["META",1693229400,288.0,291.45001220703125,286.69000244140625,290.3699951171875,3680097]
["META",1693233000,290.42999267578125,290.94989013671875,286.4200134277344,286.57501220703125,1877077]
["META",1693236600,286.5400085449219,288.1000061035156,285.79998779296875,287.5350036621094,1304385]
["META",1693240200,287.4800109863281,290.14990234375,287.25,289.68011474609375,1431102]
["META",1693243800,289.7449951171875,289.7900085449219,287.4200134277344,288.3500061035156,1238485]
["META",1693247400,288.3374938964844,289.79998779296875,287.6700134277344,288.79998779296875,1133272]
["META",1693251000,288.79998779296875,290.55999755859375,288.6449890136719,290.2900085449219,1514049]
["META",1693315800,288.5849914550781,290.79998779296875,288.17999267578125,290.4200134277344,4448567]
["META",1693319400,290.489990234375,295.2756042480469,290.4800109863281,295.05999755859375,3799890]
["META",1693323000,295.0350036621094,298.42999267578125,295.0350036621094,296.9100036621094,3631152]
["META",1693326600,296.860107421875,297.4198913574219,295.9226989746094,296.7850036621094,1467333]
["META",1693330200,296.7200012207031,298.7699890136719,296.1200866699219,298.5050048828125,1709621]
["META",1693333800,298.5050048828125,298.989990234375,297.43011474609375,298.8699951171875,1743992]
["META",1693337400,298.8699951171875,299.1499938964844,297.5299987792969,298.010009765625,1839695]
["META",1693402200,297.1700134277344,297.6083068847656,293.42999267578125,294.260009765625,4422373]
["META",1693405800,294.260009765625,295.9800109863281,294.260009765625,295.20001220703125,2035361]
["META",1693409400,295.19500732421875,297.1600036621094,294.75830078125,296.6000061035156,1447839]
["META",1693413000,296.6099853515625,298.2900085449219,295.8399963378906,296.94000244140625,1714930]
["META",1693416600,296.94500732421875,297.5899963378906,294.79998779296875,295.8763122558594,2394799]
["META",1693420200,295.8599853515625,297.3900146484375,295.14739990234375,295.5899963378906,1745818]
["META",1693423800,295.5899963378906,295.8597106933594,294.5199890136719,295.1000061035156,1768819]
["META",1693488600,295.79998779296875,300.6600036621094,295.6600036621094,300.2041931152344,4725278]
["META",1693492200,300.25,301.1000061035156,298.79998779296875,299.42999267578125,2346273]
["META",1693495800,299.4100036621094,300.1177062988281,296.9599914550781,297.29998779296875,1629120]
["META",1693499400,297.32000732421875,297.8500061035156,295.7200012207031,297.82000732421875,1146488]
["META",1693503000,297.81500244140625,298.5899963378906,297.0899963378906,297.91009521484375,1162677]
["META",1693506600,297.95001220703125,298.17999267578125,296.8399963378906,297.43499755859375,1148597]
["META",1693510200,297.45001220703125,298.3599853515625,295.8800048828125,295.8949890136719,1536784]
["META",1693575000,299.0400085449219,301.739990234375,295.59100341796875,298.7300109863281,3816113]
["META",1693578600,298.7200012207031,298.7200012207031,295.3500061035156,296.8349914550781,1817347]
["META",1693582200,296.8299865722656,297.17999267578125,294.4700012207031,295.5010070800781,1477485]
["META",1693585800,295.5,297.2699890136719,294.8900146484375,296.1499938964844,1357568]
["META",1693589400,296.1000061035156,296.7300109863281,295.3299865722656,295.489990234375,758702]
["META",1693593000,295.4100036621094,297.1968078613281,295.2900085449219,296.95001220703125,986937]
["META",1693596600,296.92999267578125,297.3399963378906,295.7200012207031,296.44000244140625,1308363]
["META",1693920600,297.0199890136719,298.92999267578125,295.510009765625,298.08990478515625,2651030]
["META",1693924200,297.9800109863281,301.3900146484375,296.80999755859375,299.6600036621094,3083453]
["META",1693927800,299.6400146484375,299.8599853515625,297.5455017089844,299.489990234375,2233296]
["META",1693931400,299.54998779296875,300.739990234375,299.2200012207031,300.060791015625,1046443]
["META",1693935000,300.1300048828125,301.239990234375,299.82000732421875,301.1300048828125,1165997]
["META",1693938600,301.1300048828125,301.3699951171875,299.54998779296875,299.6700134277344,1646039]
["META",1693942200,299.6700134277344,301.1499938964844,299.6700134277344,300.1499938964844,1228585]
["META",1694007000,301.4800109863281,303.29998779296875,296.3200988769531,297.3399963378906,4990635]
["META",1694010600,297.305908203125,299.8349914550781,297.20001220703125,299.6099853515625,1539799]
["META",1694014200,299.55999755859375,300.83990478515625,297.82000732421875,297.9700012207031,1606129]
["META",1694017800,297.92999267578125,298.25,295.6600036621094,297.5950012207031,1677666]
["META",1694021400,297.6199951171875,298.0799865722656,296.42010498046875,297.9800109863281,1402389]
["META",1694025000,297.8940124511719,299.1000061035156,297.6199951171875,298.3399963378906,1515084]
["META",1694028600,298.3399963378906,299.3999938964844,298.2300109863281,299.2200012207031,1315665]
["META",1694093400,298.0,304.7200012207031,297.1199951171875,303.80999755859375,6098979]
["META",1694097000,303.9949951171875,307.0498962402344,302.6300048828125,303.94989013671875,4948018]
["META",1694100600,303.8900146484375,304.1499938964844,292.2200012207031,295.2699890136719,11648020]
["META",1694104200,295.2167053222656,298.8500061035156,295.04998779296875,298.5899963378906,3139163]
["META",1694107800,298.6549987792969,301.38250732421875,298.0899963378906,299.543701171875,2887569]
["META",1694111400,299.5400085449219,300.3489990234375,298.6499938964844,299.0599060058594,1754801]
["META",1694115000,299.05999755859375,299.5137023925781,297.92010498046875,298.7200012207031,1578899]
["META",1694179800,299.2200012207031,305.25,299.010009765625,303.79779052734375,4961837]
["META",1694183400,303.79998779296875,304.3900146484375,299.82000732421875,301.75,2404220]
["META",1694187000,301.7200012207031,302.2900085449219,300.07000732421875,300.69500732421875,1369925]
["META",1694190600,300.7049865722656,300.8016052246094,298.8999938964844,300.110107421875,1660412]
["META",1694194200,300.135009765625,300.4599914550781,298.2900085449219,298.9750061035156,1525049]
["META",1694197800,298.9700012207031,299.2300109863281,297.3900146484375,298.0889892578125,1378717]
["META",1694201400,298.0924987792969,298.44000244140625,296.7799987792969,297.8800048828125,2151979]
["META",1694439000,301.4100036621094,306.45001220703125,301.2799987792969,305.20001220703125,5524767]
["META",1694442600,305.2200012207031,305.4200134277344,303.260009765625,305.17498779296875,1839499]
["META",1694446200,305.1650085449219,305.2099914550781,301.2799987792969,303.9200134277344,1734844]
["META",1694449800,303.9700012207031,305.1000061035156,302.9200134277344,304.7500915527344,1039114]
["META",1694453400,304.8900146484375,308.9599914550781,304.8699951171875,307.5400085449219,3280399]
["META",1694457000,307.5390930175781,308.1700134277344,306.29998779296875,308.04998779296875,2067168]
["META",1694460600,308.06988525390625,309.0400085449219,306.79998779296875,307.55999755859375,2097556]
["META",1694525400,306.3299865722656,308.659912109375,302.42010498046875,302.9800109863281,3619453]
["META",1694529000,303.0050048828125,304.6400146484375,301.2099914550781,301.79998779296875,1799758]
["META",1694532600,301.7799987792969,303.3800048828125,301.7699890136719,302.6499938964844,992293]
["META",1694536200,302.69000244140625,303.5992126464844,302.2099914550781,303.20001220703125,831570]
["META",1694539800,303.239990234375,303.58990478515625,301.3599853515625,301.7200012207031,1003966]
["META",1694543400,301.70001220703125,302.1050109863281,300.2300109863281,301.2300109863281,1370413]
["META",1694547000,301.2300109863281,302.3299865722656,301.0799865722656,301.7200012207031,1875533]
["META",1694611800,302.3599853515625,306.8999938964844,301.3205871582031,303.489990234375,3884356]
["META",1694615400,303.5199890136719,306.0799865722656,303.3500061035156,305.5299987792969,1554266]
["META",1694619000,305.5299987792969,306.260009765625,304.0,306.1299133300781,1192296]
["META",1694622600,306.1499938964844,306.739990234375,304.8160095214844,306.0249938964844,1055568]
["META",1694626200,305.989990234375,307.17999267578125,305.2101135253906,305.8599853515625,1070284]
["META",1694629800,305.78009033203125,306.1000061035156,303.79998779296875,305.0299987792969,1345766]
["META",1694633400,305.0199890136719,305.5,303.92999267578125,305.0400085449219,1327226]
["META",1694698200,306.1099853515625,308.6000061035156,305.0299987792969,307.1899108886719,3186703]
["META",1694701800,307.1700134277344,311.3299865722656,307.1300048828125,310.57000732421875,3594654]
["META",1694705400,310.6099853515625,311.4100036621094,309.15008544921875,309.3599853515625,2284583]
["META",1694709000,309.3599853515625,310.75,309.07000732421875,310.17999267578125,1580950]
["META",1694712600,310.239990234375,311.5,310.1000061035156,310.17498779296875,1661312]
["META",1694716200,310.1300964355469,312.8699951171875,309.8500061035156,311.25,2069741]
["META",1694719800,311.2799987792969,312.05999755859375,310.760009765625,311.67999267578125,2006182]
["META",1694784600,311.6099853515625,312.0,304.7301025390625,305.8699951171875,6575350]
["META",1694788200,305.9198913574219,306.25,303.0,303.6700134277344,2733688]
["META",1694791800,303.6300048828125,304.9798889160156,303.30999755859375,303.8999938964844,2331702]
["META",1694795400,303.8550109863281,304.9599914550781,301.1465148925781,301.2300109863281,3083746]
["META",1694799000,301.25,301.7099914550781,299.8699951171875,300.4100036621094,2301925]
["META",1694802600,300.42999267578125,301.29998779296875,299.75,300.03070068359375,2850115]
["META",1694806200,300.0899963378906,300.70001220703125,298.75,300.2799987792969,2811944]
["META",1695043800,298.19000244140625,302.6499938964844,297.79998779296875,301.69000244140625,3183637]
["META",1695047400,301.69000244140625,302.94000244140625,300.20001220703125,302.739990234375,2032329]
["META",1695051000,302.69500732421875,303.6000061035156,301.8110046386719,302.3399963378906,1773234]
["META",1695054600,302.3699951171875,302.7300109863281,300.9200134277344,301.8800048828125,2422932]
["META",1695058200,301.9200134277344,302.7300109863281,301.760009765625,302.3800048828125,764791]
["META",1695061800,302.3999938964844,302.6499938964844,300.05999755859375,301.54998779296875,1181879]
["META",1695065400,301.5400085449219,302.7699890136719,301.0,302.54998779296875,1119274]
["META",1695130200,302.4800109863281,304.44000244140625,301.3900146484375,302.94500732421875,3478018]
["META",1695133800,302.92999267578125,303.0400085449219,299.80999755859375,301.1900939941406,2446847]
["META",1695137400,301.1300048828125,301.8999938964844,300.1499938964844,301.2409973144531,1197928]
["META",1695141000,301.239990234375,304.29998779296875,300.82000732421875,303.70001220703125,1550135]
["META",1695144600,303.70001220703125,305.79998779296875,303.70001220703125,304.94000244140625,2292922]
["META",1695148200,304.95001220703125,306.1700134277344,303.3500061035156,304.44781494140625,1893491]
["META",1695151800,304.489990234375,305.5,304.14788818359375,305.1099853515625,1696864]
["META",1695216600,305.04998779296875,308.05999755859375,304.1199951171875,306.056884765625,4078099]
["META",1695220200,306.0382080078125,306.79998779296875,303.760009765625,304.1261901855469,1661350]
["META",1695223800,304.0899963378906,305.7998962402344,303.67999267578125,305.0899963378906,1699459]
["META",1695227400,305.052490234375,305.3999938964844,304.0400085449219,304.0899963378906,1280926]
["META",1695231000,304.0899963378906,305.04998779296875,301.739990234375,304.1990966796875,2281523]
["META",1695234600,304.1549987792969,305.79998779296875,299.70001220703125,301.0400085449219,2766272]
["META",1695238200,301.0899963378906,301.1700134277344,299.42999267578125,299.6199951171875,2650057]
["META",1695303000,295.70001220703125,298.3450012207031,293.2699890136719,293.9200134277344,5566544]
["META",1695306600,293.8900146484375,297.4591979980469,293.2900085449219,295.5299987792969,2777781]
["META",1695310200,295.54998779296875,297.69000244140625,295.0350036621094,297.4198913574219,1698951]
["META",1695313800,297.4200134277344,299.159912109375,296.9100036621094,297.7701110839844,2043524]
["META",1695317400,297.80999755859375,300.256591796875,297.70001220703125,297.79998779296875,2676640]
["META",1695321000,297.83740234375,298.8349914550781,296.2900085449219,296.760009765625,2257556]
["META",1695324600,296.7749938964844,297.42999267578125,295.5899963378906,295.7200012207031,2141139]
["META",1695389400,299.29998779296875,304.5,298.2699890136719,303.57000732421875,7336118]
["META",1695393000,303.6000061035156,305.3800048828125,302.9599914550781,303.5400085449219,3686146]
["META",1695396600,303.5400085449219,303.5616149902344,300.8106994628906,302.375,2471244]
["META",1695400200,302.42999267578125,302.8399963378906,299.8800048828125,300.1549987792969,1694244]
["META",1695403800,300.04998779296875,301.2200012207031,299.42999267578125,300.287109375,2405432]
["META",1695407400,300.2699890136719,302.5799865722656,299.82440185546875,301.9200134277344,2228346]
["META",1695411000,301.8909912109375,302.1799011230469,299.0,299.0299987792969,2361350]
["META",1695648600,295.6400146484375,299.5,293.70001220703125,297.6400146484375,4980619]
["META",1695652200,297.6470031738281,299.739990234375,296.54010009765625,299.3399963378906,2796833]
["META",1695655800,299.4200134277344,300.2099914550781,297.54998779296875,298.239990234375,2090440]
["META",1695659400,298.29998779296875,299.2799987792969,296.55999755859375,298.6499938964844,1545614]
["META",1695663000,298.69000244140625,299.67999267578125,298.1300048828125,299.42498779296875,1339483]
["META",1695666600,299.3699951171875,300.3500061035156,298.510009765625,299.95001220703125,1708071]
["META",1695670200,299.94500732421875,300.95001220703125,299.54998779296875,300.8599853515625,1638692]
["META",1695735000,297.6600036621094,298.8598937988281,296.0101013183594,297.6600036621094,4814307]
["META",1695738600,297.67999267578125,300.2998962402344,297.45001220703125,298.32000732421875,3002027]
["META",1695742200,298.30999755859375,299.7900085449219,297.8699951171875,299.44000244140625,1786168]
["META",1695745800,299.42999267578125,299.5299987792969,297.6947021484375,297.8399963378906,1375414]
["META",1695749400,297.8399963378906,299.20001220703125,297.260009765625,298.2099914550781,1795383]
["META",1695753000,298.218994140625,299.6300048828125,297.7699890136719,299.5,2144268]
["META",1695756600,299.5299987792969,299.8669128417969,298.6449890136719,299.0899963378906,2368437]
["META",1695821400,300.45001220703125,301.2997131347656,298.1600036621094,300.2099914550781,4249439]
["META",1695825000,300.1700134277344,300.8439025878906,299.0299987792969,300.6000061035156,2052921]
["META",1695828600,300.5799865722656,300.622802734375,298.92999267578125,299.9150085449219,1679197]
["META",1695832200,299.8699951171875,300.510009765625,296.54998779296875,296.6000061035156,2632770]
["META",1695835800,296.5299987792969,297.3299865722656,286.7900085449219,292.9700012207031,11604680]
["META",1695839400,292.9800109863281,300.6700134277344,292.80999755859375,298.50738525390625,8622157]
["META",1695843000,298.5400085449219,298.7900085449219,296.5849914550781,297.739990234375,3306426]
["META",1695907800,298.93499755859375,303.0,296.70001220703125,302.2099914550781,5623652]
["META",1695911400,302.2699890136719,304.70001220703125,301.239990234375,303.6976013183594,3721873]
["META",1695915000,303.7200012207031,306.19000244140625,303.6000061035156,306.0799865722656,2621445]
["META",1695918600,306.1000061035156,306.32989501953125,303.9501037597656,304.17999267578125,1910558]
["META",1695922200,304.25,304.32989501953125,302.1449890136719,302.9200134277344,2085282]
["META",1695925800,302.989990234375,304.6676940917969,301.44000244140625,304.5,2210801]
["META",1695929400,304.4800109863281,304.6698913574219,303.19000244140625,303.9800109863281,2457145]
["META",1695994200,307.3800048828125,310.6400146484375,305.93499755859375,307.3500061035156,5560926]
["META",1695997800,307.3699951171875,308.3411865234375,305.5899963378906,305.614990234375,3304647]
["META",1696001400,305.6400146484375,306.17999267578125,304.5,305.010009765625,2376103]
["META",1696005000,305.114990234375,305.3699951171875,301.3999938964844,302.4371032714844,2568484]
["META",1696008600,302.4200134277344,302.4599914550781,299.79998779296875,299.95001220703125,2646475]
["META",1696012200,299.989990234375,302.54998779296875,299.8599853515625,300.44488525390625,2802467]
["META",1696015800,300.4800109863281,302.20001220703125,299.3599853515625,300.1600036621094,3061149]
["META",1696253400,302.739990234375,307.1000061035156,301.6300048828125,304.7900085449219,5278278]
["META",1696257000,304.8699951171875,307.0400085449219,304.25,306.95001220703125,2307329]
["META",1696260600,306.9700012207031,307.17999267578125,303.010009765625,304.1380920410156,1894035]
["META",1696264200,304.1099853515625,304.4599914550781,302.6499938964844,303.7300109863281,975738]
["META",1696267800,303.7799987792969,305.4200134277344,303.42999267578125,303.489990234375,1219703]
["META",1696271400,303.510009765625,304.69000244140625,302.8500061035156,304.2301025390625,1015562]
["META",1696275000,304.2200012207031,306.95001220703125,304.2099914550781,306.8299865722656,2253668]
["META",1696339800,304.260009765625,306.7699890136719,301.25,301.9700012207031,4332064]
["META",1696343400,301.9700012207031,303.1400146484375,299.69000244140625,300.0400085449219,2846326]
["META",1696347000,300.010009765625,301.67999267578125,299.75,301.0199890136719,1780165]
["META",1696350600,301.010009765625,301.79998779296875,299.8299865722656,300.0950012207031,1081661]
["META",1696354200,300.05999755859375,302.1000061035156,299.8393859863281,301.6300048828125,2145618]
["META",1696357800,301.5799865722656,302.25,299.6600036621094,299.95989990234375,1706212]
["META",1696361400,299.989990234375,301.010009765625,299.6400146484375,300.95001220703125,2060625]
["META",1696426200,298.7250061035156,302.8800048828125,298.5,300.2799987792969,4807959]
["META",1696429800,300.30999755859375,304.54998779296875,300.30999755859375,303.67999267578125,2389283]
["META",1696433400,303.7099914550781,306.3500061035156,303.2699890136719,305.6099853515625,1816139]
["META",1696437000,305.65008544921875,305.75,303.5799865722656,303.8299865722656,1595549]
["META",1696440600,303.864990234375,305.2300109863281,303.54998779296875,305.2300109863281,1124872]
["META",1696444200,305.1700134277344,306.7200012207031,304.239990234375,306.0101013183594,1448820]
["META",1696447800,306.04998779296875,306.8999938964844,305.42999267578125,305.489990234375,1800311]
["META",1696512600,304.625,304.7099914550781,299.5,300.7900085449219,5907874]
["META",1696516200,300.7701110839844,300.80999755859375,299.7300109863281,300.5,2718776]
["META",1696519800,300.44000244140625,302.989990234375,300.1141052246094,302.7900085449219,2494642]
["META",1696523400,302.8136901855469,303.1700134277344,301.82000732421875,303.1199951171875,1326269]
["META",1696527000,303.1300048828125,304.6000061035156,302.61419677734375,304.1549987792969,1889350]
["META",1696530600,304.1700134277344,306.2080078125,304.0249938964844,305.85009765625,2165505]
["META",1696534200,305.8299865722656,305.9599914550781,304.3500061035156,304.760009765625,1544562]
["META",1696599000,301.44000244140625,305.7900085449219,300.914794921875,305.6000061035156,4175399]
["META",1696602600,305.6400146484375,308.0599060058594,305.510009765625,307.8699951171875,3192148]
["META",1696606200,307.8800048828125,311.6000061035156,307.760009765625,311.0799865722656,3005157]
["META",1696609800,311.0899963378906,313.3399963378906,310.4700012207031,313.17999267578125,2009834]
["META",1696613400,313.20001220703125,313.9800109863281,312.4176025390625,313.9649963378906,1947488]
["META",1696617000,313.94000244140625,314.82000732421875,313.3299865722656,314.7820129394531,2286071]
["META",1696620600,314.760009765625,316.30999755859375,314.67999267578125,315.42999267578125,3071669]
["META",1696858200,312.5,320.3299865722656,311.82000732421875,319.0799865722656,7579075]
["META",1696861800,319.0799865722656,319.29998779296875,314.75,316.87530517578125,3236919]
["META",1696865400,316.8399963378906,317.6400146484375,315.98870849609375,316.6300048828125,1741544]
["META",1696869000,316.57110595703125,317.9599914550781,315.92999267578125,317.8490905761719,1223697]
["META",1696872600,317.8800048828125,319.8500061035156,317.4700012207031,319.5299987792969,2500176]
["META",1696876200,319.6000061035156,320.17999267578125,318.5,319.31500244140625,2509457]
["META",1696879800,319.3500061035156,319.5299987792969,317.37060546875,318.3900146484375,2045880]
["META",1696944600,319.1199951171875,320.7388916015625,318.1600036621094,320.5400085449219,4302640]
["META",1696948200,320.4928894042969,323.3999938964844,320.31939697265625,322.6700134277344,3256220]
["META",1696951800,322.6449890136719,324.6600036621094,322.4700012207031,322.92999267578125,2213246]
["META",1696955400,322.92999267578125,323.20001220703125,319.8699951171875,321.7699890136719,2066719]
["META",1696959000,321.7900085449219,323.09991455078125,321.25,322.0450134277344,1660533]
["META",1696962600,322.07000732421875,323.2799072265625,321.69000244140625,322.5299987792969,1780409]
["META",1696966200,322.54998779296875,323.0199890136719,321.3699951171875,321.8399963378906,2073363]
["META",1697031000,323.0050048828125,328.8349914550781,322.95001220703125,326.8599853515625,6943786]
["META",1697034600,326.8299865722656,327.9599914550781,325.2799987792969,325.7611999511719,3225658]
["META",1697038200,325.7699890136719,326.6099853515625,324.7701110839844,325.2300109863281,2071375]
["META",1697041800,325.260009765625,326.1499938964844,324.69000244140625,325.9800109863281,1611258]
["META",1697045400,326.0,327.3299865722656,324.5299987792969,325.7449951171875,1940354]
["META",1697049000,325.7200012207031,327.1400146484375,325.55010986328125,326.82000732421875,1980093]
["META",1697052600,326.79998779296875,328.05999755859375,326.25,327.8500061035156,1937488]
["META",1697117400,328.0,330.5400085449219,326.6600036621094,328.11981201171875,5144181]
["META",1697121000,328.1099853515625,329.69989013671875,327.1600036621094,327.4949951171875,2559313]
["META",1697124600,327.4949951171875,329.0899963378906,327.4700012207031,328.8399963378906,1842107]
["META",1697128200,328.8699951171875,329.0,325.5083923339844,326.3999938964844,2525569]
["META",1697131800,326.4150085449219,326.89990234375,322.69000244140625,325.7850036621094,3002508]
["META",1697135400,325.7650146484375,326.0780029296875,324.6199951171875,324.8900146484375,1839441]
["META",1697139000,324.8891906738281,325.3999938964844,323.82000732421875,324.1400146484375,1914789]
["META",1697203800,323.5299987792969,325.0502014160156,321.0400085449219,321.4715881347656,3686660]
["META",1697207400,321.45550537109375,321.8699951171875,317.07000732421875,317.70001220703125,2865961]
["META",1697211000,317.7300109863281,318.57080078125,315.3500061035156,316.9693908691406,2726064]
["META",1697214600,316.9800109863281,317.5238037109375,312.7699890136719,312.7900085449219,2506398]
["META",1697218200,312.80999755859375,315.0,312.3699951171875,313.5899963378906,2525124]
["META",1697221800,313.6000061035156,316.5450134277344,313.2699890136719,314.7149963378906,2700078]
["META",1697225400,314.7900085449219,315.1400146484375,314.135009765625,314.69000244140625,2379940]
["META",1697463000,318.6400146484375,320.0799865722656,315.5199890136719,319.6116027832031,4483349]
["META",1697466600,319.6400146484375,320.0799865722656,318.3800048828125,319.8796081542969,1888767]
["META",1697470200,319.8800048828125,320.3399963378906,318.79998779296875,320.1099853515625,1634348]
["META",1697473800,320.114990234375,320.8192138671875,318.55999755859375,319.9800109863281,1501508]
["META",1697477400,320.05999755859375,321.82000732421875,319.8349914550781,321.28009033203125,1294087]
["META",1697481000,321.2699890136719,321.639892578125,320.70001220703125,321.5,1094651]
["META",1697484600,321.510009765625,321.69000244140625,320.9215087890625,321.1700134277344,1648318]
["META",1697549400,318.17999267578125,321.7699890136719,317.29998779296875,321.37530517578125,3733798]
["META",1697553000,321.3934020996094,323.8598937988281,321.3299865722656,322.9700012207031,2825211]
["META",1697556600,322.989990234375,324.1000061035156,322.07000732421875,323.8522033691406,2120456]
["META",1697560200,323.8349914550781,324.3999938964844,322.80999755859375,323.135009765625,1579757]
["META",1697563800,323.1099853515625,323.4100036621094,321.75,322.3999938964844,1161423]
["META",1697567400,322.3599853515625,322.8999938964844,321.10009765625,322.2900085449219,1468266]
["META",1697571000,322.29998779296875,324.260009765625,321.80999755859375,323.9809875488281,1804240]
["META",1697635800,321.3900146484375,325.94000244140625,321.3900146484375,322.1400146484375,3161620]
["META",1697639400,322.0899963378906,322.19000244140625,318.29998779296875,319.75,2506903]
["META",1697643000,319.7099914550781,321.9399108886719,319.5,321.31500244140625,1657635]
["META",1697646600,321.3550109863281,322.9700012207031,320.4700012207031,322.239990234375,1587102]
["META",1697650200,322.1499938964844,322.17999267578125,318.5616149902344,319.7300109863281,1786550]
["META",1697653800,319.751708984375,320.0899963378906,317.60211181640625,317.7604064941406,2347605]
["META",1697657400,317.7699890136719,318.1449890136719,315.55999755859375,316.9700012207031,2986602]
["META",1697722200,319.875,321.8900146484375,317.7200012207031,318.0,3782128]
["META",1697725800,317.989990234375,319.7200012207031,316.3800048828125,317.4599914550781,1831653]
["META",1697729400,317.44500732421875,319.75,316.739990234375,317.6099853515625,2066869]
["META",1697733000,317.6600036621094,319.3905029296875,314.2287902832031,319.3299865722656,2045975]
["META",1697736600,317.3599853515625,317.4930114746094,312.8999938964844,315.20001220703125,2906849]
["META",1697740200,315.1700134277344,315.1700134277344,311.7503967285156,313.2900085449219,2429786]
["META",1697743800,313.2799987792969,313.7799987792969,312.1300048828125,312.7900085449219,1584140]
["META",1697808600,314.1400146484375,315.29998779296875,310.32000732421875,310.54998779296875,4378867]
["META",1697812200,310.57000732421875,310.71990966796875,306.4700012207031,307.68499755859375,3681716]
["META",1697815800,307.6940002441406,310.42498779296875,307.239990234375,309.44000244140625,3204357]
["META",1697819400,309.489990234375,312.260009765625,309.489990234375,311.2300109863281,1523936]
["META",1697823000,311.260009765625,312.8999938964844,309.7601013183594,310.4800109863281,2656003]
["META",1697826600,310.4100036621094,311.0199890136719,309.1600036621094,309.3699951171875,1955746]
["META",1697830200,309.3900146484375,310.260009765625,308.45001220703125,308.6499938964844,2377092]
["META",1698067800,309.5,312.6300048828125,307.260009765625,312.29998779296875,4174936]
["META",1698071400,312.260009765625,314.4100036621094,311.2099914550781,314.1600036621094,2296988]
["META",1698075000,314.1600036621094,316.6257019042969,314.03399658203125,315.3299865722656,2454513]
["META",1698078600,315.32000732421875,317.3599853515625,315.0199890136719,315.7300109863281,2051731]
["META",1698082200,315.7099914550781,317.010009765625,315.3699951171875,316.1199951171875,1508783]
["META",1698085800,316.1300048828125,316.989990234375,314.92010498046875,315.2650146484375,1851281]
["META",1698089400,315.239990234375,315.45001220703125,313.489990234375,314.0,1645440]
["META",1698154200,316.7799987792969,317.5924072265625,314.1000061035156,316.8301086425781,3701947]
["META",1698157800,316.8299865722656,318.3500061035156,314.9200134277344,315.29998779296875,2361171]
["META",1698161400,315.2300109863281,316.1700134277344,312.91009521484375,313.04998779296875,2276250]
["META",1698165000,313.05999755859375,313.3388977050781,310.6300048828125,312.75,2340321]
["META",1698168600,312.74798583984375,313.31988525390625,311.4909973144531,313.07000732421875,1694840]
["META",1698172200,313.1000061035156,313.4200134277344,311.54998779296875,312.55499267578125,1655225]
["META",1698175800,312.5799865722656,313.05999755859375,311.989990234375,312.5600891113281,1873572]
["META",1698240600,310.0,310.8800048828125,301.79998779296875,306.9649963378906,6932698]
["META",1698244200,306.94000244140625,308.97601318359375,305.8500061035156,306.7799987792969,3018765]
["META",1698247800,306.70001220703125,307.25,304.0,305.0299987792969,2397050]
["META",1698251400,305.0199890136719,305.2703857421875,302.3351135253906,302.7300109863281,3320456]
["META",1698255000,302.7099914550781,302.8598937988281,299.8999938964844,299.99688720703125,4088024]
["META",1698258600,299.9700012207031,301.5299987792969,299.6700134277344,300.05999755859375,4183385]
["META",1698262200,300.04998779296875,300.3900146484375,298.8399963378906,299.5400085449219,4828625]
["META",1698327000,295.0,295.0,279.40301513671875,286.1523132324219,25501865]
["META",1698330600,286.1499938964844,293.82000732421875,285.0,286.75,12568906]
["META",1698334200,286.8399963378906,290.20001220703125,285.7699890136719,286.9801025390625,5899423]
["META",1698337800,286.9892883300781,287.1449890136719,283.82000732421875,285.32000732421875,4790793]
["META",1698341400,285.3399963378906,290.0,284.92999267578125,289.70001220703125,4225743]
["META",1698345000,289.6700134277344,293.25,289.2301025390625,292.760009765625,6246273]
["META",1698348600,292.760009765625,293.1199951171875,287.44500732421875,288.3399963378906,4528298]
["META",1698413400,294.4800109863281,299.30999755859375,294.19000244140625,296.2799987792969,9588123]
["META",1698417000,296.30999755859375,298.239990234375,293.760009765625,297.1700134277344,4068547]
["META",1698420600,297.1199951171875,298.5,295.8699951171875,297.0199890136719,2712938]
["META",1698424200,297.0299987792969,298.1600036621094,294.7300109863281,294.92999267578125,2698986]
["META",1698427800,294.8800048828125,295.6698913574219,292.9700012207031,294.6600036621094,2776728]
["META",1698431400,294.6700134277344,297.0799865722656,294.1300964355469,296.9700012207031,3324656]
["META",1698435000,296.9800109863281,297.8736877441406,294.9100036621094,296.739990234375,2897426]
["META",1698672600,299.0899963378906,309.3966979980469,299.04998779296875,303.6300048828125,9540772]
["META",1698676200,303.5899963378906,304.7746887207031,301.8008117675781,303.8399963378906,4360425]
["META",1698679800,303.82000732421875,304.6199951171875,302.2699890136719,302.406005859375,2518142]
["META",1698683400,302.364990234375,304.2001953125,301.05999755859375,303.8299865722656,2149673]
["META",1698687000,303.8070068359375,305.0,302.82000732421875,302.96209716796875,2652594]
["META",1698690600,302.9200134277344,304.8500061035156,302.2200012207031,303.7240905761719,2414330]
["META",1698694200,303.75,304.5,302.1300048828125,302.739990234375,2298241]
["META",1698759000,303.30999755859375,303.67999267578125,296.8599853515625,300.5,5667508]
["META",1698762600,300.4599914550781,301.1600036621094,298.7799987792969,299.29998779296875,2568270]
["META",1698766200,299.29998779296875,301.2200012207031,299.010009765625,301.0899963378906,1568826]
["META",1698769800,301.08990478515625,301.6700134277344,299.5899963378906,300.07000732421875,1465088]
["META",1698773400,300.125,301.0198974609375,299.6600036621094,299.79998779296875,1603445]
["META",1698777000,299.875,300.82000732421875,299.3500061035156,300.1400146484375,2022842]
["META",1698780600,300.1672058105469,301.4898986816406,299.94000244140625,301.239990234375,1499647]
["META",1698845400,301.8500061035156,307.510009765625,301.8500061035156,307.3349914550781,3780588]
["META",1698849000,307.3599853515625,308.75,306.3399963378906,307.7937927246094,2646981]
["META",1698852600,307.7637023925781,307.8299865722656,306.1099853515625,306.2099914550781,1383256]
["META",1698856200,306.2200012207031,306.95001220703125,305.5701904296875,305.67999267578125,1393158]
["META",1698859800,305.67999267578125,307.1098937988281,304.8699951171875,306.94000244140625,1903078]
["META",1698863400,307.0400085449219,311.45001220703125,305.70001220703125,311.2544860839844,4280351]
["META",1698867000,311.25,312.5799865722656,311.1099853515625,311.8599853515625,2748314]
["META",1698931800,317.29998779296875,318.82000732421875,309.0704040527344,311.54998779296875,6864889]
["META",1698935400,311.54998779296875,312.0299987792969,308.45001220703125,310.3450012207031,3643337]
["META",1698939000,310.3699951171875,311.20001220703125,308.4700012207031,309.1700134277344,2104173]
["META",1698942600,309.1499938964844,310.2900085449219,308.3299865722656,308.9299011230469,1779271]
["META",1698946200,308.95001220703125,310.1600036621094,308.57000732421875,308.9100036621094,1913280]
["META",1698949800,308.95001220703125,310.2898864746094,308.79998779296875,310.18499755859375,1616317]
["META",1698953400,310.17498779296875,311.239990234375,309.760009765625,310.9200134277344,1761634]
["META",1699018200,312.54998779296875,315.3500061035156,311.3599853515625,311.7214050292969,5369737]
["META",1699021800,311.7579040527344,312.7900085449219,311.0166931152344,312.4888000488281,2134638]
["META",1699025400,312.489990234375,313.3999938964844,311.8800048828125,312.8599853515625,2021446]
["META",1699029000,312.8900146484375,313.8500061035156,312.65008544921875,313.2699890136719,1281449]
["META",1699032600,313.30499267578125,315.4299011230469,313.07000732421875,315.3999938964844,1641459]
["META",1699036200,315.3999938964844,315.54998779296875,314.5700988769531,314.9801025390625,1405561]
["META",1699039800,314.9516906738281,315.1000061035156,314.1716003417969,314.7200012207031,1370534]
["META",1699281000,315.9800109863281,317.8800048828125,314.8699951171875,317.298095703125,3910969]
["META",1699284600,317.3900146484375,318.3299865722656,316.6300048828125,316.7900085449219,1844930]
["META",1699288200,316.760009765625,317.2699890136719,315.6099853515625,316.20001220703125,1283248]
["META",1699291800,316.1549987792969,316.4200134277344,314.45001220703125,315.1600036621094,1057408]
["META",1699295400,315.17999267578125,316.1499938964844,315.0899963378906,315.8900146484375,881945]
["META",1699299000,315.8500061035156,316.4800109863281,315.0799865722656,315.54998779296875,1178531]
["META",1699302600,315.510009765625,315.8500061035156,314.5899963378906,315.8500061035156,1497525]
["META",1699367400,317.05999755859375,319.989990234375,315.1199951171875,319.5050048828125,3445379]
["META",1699371000,319.57000732421875,321.0,318.8299865722656,319.4800109863281,2294002]
["META",1699374600,319.48388671875,320.2200012207031,318.4800109863281,318.6499938964844,1188693]
["META",1699378200,318.70001220703125,320.55999755859375,318.30999755859375,320.1600036621094,1359033]
["META",1699381800,320.1400146484375,320.71038818359375,319.8800048828125,320.1199951171875,1029335]
["META",1699385400,320.1199951171875,320.32000732421875,318.8599853515625,319.2349853515625,1321699]
["META",1699389000,319.2349853515625,319.5299987792969,317.989990234375,318.8699951171875,1650190]
["META",1699453800,318.1400146484375,319.92999267578125,314.8800048828125,315.3299865722656,3652355]
["META",1699457400,315.3349914550781,317.06500244140625,315.010009765625,316.92999267578125,1615085]
["META",1699461000,316.9630126953125,317.59991455078125,316.0,316.6400146484375,1193289]
["META",1699464600,316.6600036621094,319.06988525390625,316.4800109863281,318.94000244140625,1013148]
["META",1699468200,318.9706115722656,321.2898864746094,318.6700134277344,321.2200012207031,1523993]
["META",1699471800,321.2300109863281,321.3299865722656,319.44000244140625,319.94000244140625,1268489]
["META",1699475400,319.92999267578125,320.82000732421875,319.5400085449219,319.7200012207031,1159736]
["META",1699540200,319.4179992675781,322.42999267578125,319.19000244140625,319.80999755859375,3308772]
["META",1699543800,319.7950134277344,323.0799865722656,319.3999938964844,322.1000061035156,1840112]
["META",1699547400,322.1300048828125,324.1799011230469,321.70001220703125,321.8699951171875,1480754]
["META",1699551000,321.8900146484375,323.489990234375,320.2349853515625,322.55999755859375,1459493]
["META",1699554600,322.5,322.9800109863281,320.5,321.30999755859375,1175822]
["META",1699558200,321.30999755859375,321.5899963378906,318.79998779296875,319.6300048828125,1562800]
["META",1699561800,319.6099853515625,320.7799987792969,319.2300109863281,320.510009765625,1555615]
["META",1699626600,320.0,324.82000732421875,319.55999755859375,323.0640869140625,4563275]
["META",1699630200,323.1050109863281,328.159912109375,322.031494140625,326.1600036621094,3344159]
["META",1699633800,326.1400146484375,328.0,325.9200134277344,326.75,1846180]
["META",1699637400,326.7749938964844,328.1199951171875,326.17999267578125,327.07000732421875,1460535]
["META",1699641000,327.0400085449219,327.2598876953125,325.95001220703125,326.80999755859375,1250483]
["META",1699644600,326.8500061035156,328.04998779296875,326.5000915527344,327.7099914550781,1838162]
["META",1699648200,327.7699890136719,329.1000061035156,327.1600036621094,328.70001220703125,1740538]
["META",1699885800,326.20001220703125,331.260009765625,325.70001220703125,330.6000061035156,5604464]
["META",1699889400,330.6000061035156,332.3299865722656,330.4205017089844,332.0799865722656,2754726]
["META",1699893000,332.04998779296875,332.2099914550781,329.8999938964844,330.4200134277344,1507034]
["META",1699896600,330.44000244140625,330.9700012207031,329.82000732421875,330.0299987792969,967833]
["META",1699900200,330.0199890136719,331.19000244140625,329.7300109863281,331.1000061035156,1311065]
["META",1699903800,331.1099853515625,331.2699890136719,330.05999755859375,330.17999267578125,1318128]
["META",1699907400,330.1700134277344,330.17999267578125,329.0799865722656,329.3299865722656,1354943]
["META",1699972200,334.5400085449219,338.1000061035156,333.3299865722656,335.94000244140625,6308159]
["META",1699975800,335.94000244140625,336.260009765625,333.6311950683594,334.6400146484375,2112658]
["META",1699979400,334.6700134277344,335.54998779296875,334.04998779296875,334.4750061035156,1401451]
["META",1699983000,334.4718933105469,336.8799133300781,334.3999938964844,336.4599914550781,1318159]
["META",1699986600,336.4700012207031,336.6600036621094,335.2099914550781,335.69000244140625,1085412]
["META",1699990200,335.739990234375,337.25,335.7250061035156,336.8599853515625,1308826]
["META",1699993800,336.84539794921875,337.4200134277344,335.92999267578125,336.2699890136719,1588435]
["META",1700058600,337.92999267578125,338.3999938964844,333.34271240234375,333.9649963378906,4094812]
["META",1700062200,333.9599914550781,335.8570861816406,333.489990234375,335.1650085449219,1691844]
["META",1700065800,335.20001220703125,335.95001220703125,332.5740051269531,333.0,1517389]
["META",1700069400,332.94000244140625,333.1050109863281,330.0199890136719,331.8945007324219,1640986]
["META",1700073000,331.8999938964844,333.42999267578125,331.6499938964844,333.05419921875,1210881]
["META",1700076600,333.04998779296875,333.29998779296875,332.3500061035156,332.8299865722656,939399]
["META",1700080200,332.8599853515625,333.58740234375,332.4599914550781,332.70001220703125,1521661]
["META",1700145000,328.25,331.26739501953125,326.3800048828125,329.2200012207031,5930623]
["META",1700148600,329.2929992675781,330.7749938964844,327.7489929199219,329.4599914550781,2257372]
["META",1700152200,329.4898986816406,331.5799865722656,329.2900085449219,331.45001220703125,1423596]
["META",1700155800,331.4700012207031,332.3900146484375,330.0,332.3500061035156,2454755]
["META",1700159400,332.3599853515625,333.14990234375,331.489990234375,332.5,2029889]
["META",1700163000,332.5,333.58990478515625,332.45001220703125,333.4200134277344,1583016]
["META",1700166600,333.4200134277344,334.5799865722656,333.2001037597656,334.19000244140625,1612425]
["META",1700231400,330.260009765625,334.176513671875,329.3500061035156,333.993408203125,3965986]
["META",1700235000,334.0400085449219,334.3299865722656,332.260009765625,333.43499755859375,1666277]
["META",1700238600,333.4800109863281,334.34991455078125,332.8299865722656,333.42608642578125,1014752]
["META",1700242200,333.4549865722656,334.5199890136719,333.3500061035156,334.20001220703125,1129958]
["META",1700245800,334.2300109863281,335.5,333.7099914550781,334.7799987792969,1478102]
["META",1700249400,334.81500244140625,335.44000244140625,334.2099914550781,334.760009765625,1277218]
["META",1700253000,334.739990234375,335.3999938964844,334.1400146484375,335.0400085449219,1590219]
["META",1700490600,334.8900146484375,341.8699951171875,334.19000244140625,338.80499267578125,4990349]
["META",1700494200,338.8114929199219,339.8999938964844,338.2699890136719,339.42999267578125,1930577]
["META",1700497800,339.44000244140625,339.6799011230469,338.3399963378906,338.6400146484375,1164099]
["META",1700501400,338.6600036621094,339.14990234375,337.2099914550781,338.7300109863281,1428128]
["META",1700505000,338.739990234375,339.6499938964844,338.0799865722656,339.6099853515625,1288744]
["META",1700508600,339.6300048828125,340.29998779296875,339.3349914550781,339.6600036621094,1364076]
["META",1700512200,339.69000244140625,340.0799865722656,339.1499938964844,340.0,1668635]
["META",1700577000,338.3299865722656,339.9014892578125,336.1000061035156,336.3299865722656,2536972]
["META",1700580600,336.3399963378906,337.0,335.8999938964844,336.755615234375,1662623]
["META",1700584200,336.718505859375,338.3323059082031,336.260009765625,338.2699890136719,1157095]
["META",1700587800,338.239990234375,339.6299133300781,338.125,338.9397888183594,1178344]
["META",1700591400,338.95001220703125,339.5,338.0710144042969,338.6300048828125,1262085]
["META",1700595000,338.5799865722656,339.17498779296875,338.17999267578125,338.2950134277344,849992]
["META",1700598600,338.3399963378906,338.3399963378906,336.75,336.989990234375,1355713]
["META",1700663400,339.2099914550781,342.6695861816406,338.5799865722656,341.9840087890625,3852937]
["META",1700667000,341.9599914550781,342.9200134277344,340.6199951171875,341.1199951171875,1679692]
["META",1700670600,341.19000244140625,342.0918884277344,340.70001220703125,341.6499938964844,1023191]
["META",1700674200,341.6600036621094,342.07000732421875,340.80999755859375,342.0150146484375,705674]
["META",1700677800,342.0400085449219,342.3949890136719,341.5101013183594,341.8999938964844,826293]
["META",1700681400,341.8699951171875,341.8699951171875,340.2500915527344,341.0400085449219,793863]
["META",1700685000,341.0199890136719,341.7799987792969,341.0,341.4599914550781,912116]
["META",1700836200,340.1300048828125,341.8555908203125,338.61041259765625,338.8500061035156,1891585]
["META",1700839800,338.8900146484375,338.94500732421875,336.7699890136719,337.63800048828125,1385045]
["META",1700843400,337.70001220703125,337.9700012207031,337.281005859375,337.510009765625,832074]
["META",1701095400,336.17999267578125,339.5,335.75,338.7900085449219,2985036]
["META",1701099000,338.79998779296875,339.8598937988281,338.32000732421875,338.9442138671875,1480691]
["META",1701102600,338.95001220703125,339.8999938964844,338.78009033203125,339.635986328125,1233234]
["META",1701106200,339.6199951171875,339.718994140625,338.69000244140625,338.8550109863281,809518]
["META",1701109800,338.8550109863281,339.0,335.7699890136719,336.07000732421875,2288530]
["META",1701113400,336.0793151855469,336.239990234375,334.3490905761719,335.3500061035156,2125522]
["META",1701117000,335.3599853515625,335.6099853515625,334.20001220703125,334.70001220703125,1781735]
["META",1701181800,333.3999938964844,336.6000061035156,333.3999938964844,335.69000244140625,3471357]
["META",1701185400,335.6600036621094,336.95001220703125,334.8609924316406,336.0,1314532]
["META",1701189000,335.989990234375,336.6700134277344,335.8074951171875,335.864990234375,1066363]
["META",1701192600,335.8500061035156,336.0,334.32000732421875,335.7550048828125,1018758]
["META",1701196200,335.7300109863281,336.6600036621094,335.3500061035156,336.5,959075]
["META",1701199800,336.510009765625,337.5614013671875,335.9100036621094,337.1499938964844,1343313]
["META",1701203400,337.1199951171875,339.375,337.1000061035156,338.989990234375,1860136]
["META",1701268200,339.69000244140625,339.8999938964844,332.6000061035156,332.8800048828125,4680841]
["META",1701271800,332.8999938964844,334.0599060058594,331.0138854980469,331.0138854980469,3045876]
["META",1701275400,331.0400085449219,333.7200012207031,330.7799987792969,333.5799865722656,1757884]
["META",1701279000,333.5849914550781,334.389892578125,333.2200012207031,333.8258056640625,1196695]
["META",1701282600,333.7699890136719,333.79998779296875,332.1700134277344,333.1099853515625,1452422]
["META",1701286200,333.1099853515625,333.8800048828125,332.45001220703125,332.79998779296875,1195079]
["META",1701289800,332.7950134277344,332.94329833984375,331.8550109863281,332.17999267578125,1267111]
["META",1701354600,331.8900146484375,333.5,328.04998779296875,328.11199951171875,4528605]
["META",1701358200,328.1300048828125,329.23199462890625,323.0,323.0899963378906,3375379]
["META",1701361800,323.1099853515625,324.639892578125,322.5,324.3500061035156,1833401]
["META",1701365400,324.3500061035156,324.80999755859375,323.20001220703125,323.5150146484375,1155921]
["META",1701369000,323.5199890136719,324.8599853515625,322.8999938964844,324.2699890136719,1369677]
["META",1701372600,324.2749938964844,324.9599914550781,322.4036865234375,322.8399963378906,1847956]
["META",1701376200,322.8399963378906,327.75,322.6199951171875,327.1000061035156,3469928]
["META",1701441000,325.4800109863281,326.8599853515625,321.2699890136719,321.614990234375,3449233]
["META",1701444600,321.614990234375,323.3900146484375,320.760009765625,323.2300109863281,1934394]
["META",1701448200,323.2200012207031,324.70001220703125,322.30999755859375,323.73760986328125,1759452]
["META",1701451800,323.7200012207031,323.8399963378906,322.1499938964844,322.30999755859375,1455037]
["META",1701455400,322.29998779296875,325.0400085449219,321.7699890136719,324.92999267578125,1605575]
["META",1701459000,324.95001220703125,325.5799865722656,324.3699951171875,325.17999267578125,1384297]
["META",1701462600,325.1899108886719,325.1899108886719,323.7200927734375,324.79998779296875,1444513]
["META",1701700200,315.67999267578125,318.4798889160156,313.6600036621094,315.5199890136719,6498218]
["META",1701703800,315.5199890136719,316.9584045410156,314.8999938964844,315.739990234375,2297055]
["META",1701707400,315.760009765625,319.4800109863281,315.6099853515625,318.9800109863281,2629503]
["META",1701711000,318.94000244140625,319.6499938964844,317.5400085449219,317.54998779296875,1326539]
["META",1701714600,317.54998779296875,318.29998779296875,316.3599853515625,317.83441162109375,1220878]
["META",1701718200,317.79998779296875,319.00390625,317.510009765625,319.00390625,1325103]
["META",1701721800,319.010009765625,320.8599853515625,318.8999938964844,320.0199890136719,1627339]
["META",1701786600,318.9800109863281,321.8800048828125,316.07000732421875,318.489990234375,4378759]
["META",1701790200,318.489990234375,320.6299133300781,316.1600036621094,316.1600036621094,3108138]
["META",1701793800,316.1606140136719,317.92999267578125,315.3900146484375,317.7900085449219,1908696]
["META",1701797400,317.82000732421875,317.84991455078125,315.9100036621094,316.3450012207031,1276631]
["META",1701801000,316.3800048828125,317.8800048828125,316.0151062011719,317.8590087890625,1099193]
["META",1701804600,317.8699951171875,318.7099914550781,316.75,318.3599853515625,1359264]
["META",1701808200,318.3500061035156,318.5697021484375,317.80999755859375,318.4100036621094,1326416]
["META",1701873000,321.92999267578125,322.25,317.67010498046875,318.5,3490719]
["META",1701876600,318.5199890136719,320.1099853515625,318.2300109863281,319.5299987792969,1344269]
["META",1701880200,319.5299987792969,320.95989990234375,318.3800048828125,319.739990234375,1447969]
["META",1701883800,319.7898864746094,320.3699951171875,318.7200012207031,319.20001220703125,737040]
["META",1701887400,319.1777038574219,319.5400085449219,318.29998779296875,318.7699890136719,715900]
["META",1701891000,318.7699890136719,319.42999267578125,317.20001220703125,317.55999755859375,1018016]
["META",1701894600,317.53729248046875,318.3500061035156,317.0400085449219,317.3599853515625,1026157]
["META",1701959400,317.7699890136719,324.45001220703125,317.7699890136719,324.25,3999585]
["META",1701963000,324.25,324.95001220703125,323.2699890136719,324.9200134277344,1810596]
["META",1701966600,324.9200134277344,328.239990234375,324.85009765625,327.29998779296875,2387419]
["META",1701970200,327.3399963378906,327.55999755859375,326.0400085449219,327.2417907714844,1330825]
["META",1701973800,327.2900085449219,327.79998779296875,326.3699951171875,327.5400085449219,942687]
["META",1701977400,327.5299987792969,327.5400085449219,326.2900085449219,327.2109069824219,1046312]
["META",1701981000,327.2550048828125,327.5299987792969,325.8133850097656,326.6000061035156,1992751]
["META",1702045800,323.0899963378906,331.489990234375,323.0,331.45361328125,3444130]
["META",1702049400,331.5,331.92840576171875,328.510009765625,329.3327941894531,1776383]
["META",1702053000,329.3800048828125,330.3599853515625,328.2699890136719,330.2099914550781,899520]
["META",1702056600,330.260009765625,331.1499938964844,329.8869934082031,331.0150146484375,751140]
["META",1702060200,331.0400085449219,332.2244873046875,330.63580322265625,332.04998779296875,889854]
["META",1702063800,332.1000061035156,332.7699890136719,331.489990234375,332.3599853515625,1286110]
["META",1702067400,332.3417053222656,333.1700134277344,332.06500244140625,332.7900085449219,1360755]
["META",1702305000,329.3999938964844,329.8900146484375,320.7200012207031,320.760009765625,8547473]
["META",1702308600,320.7799987792969,322.8299865722656,320.25,320.7749938964844,3598039]
["META",1702312200,320.75,321.45001220703125,319.9949951171875,321.19500732421875,3200656]
["META",1702315800,321.2300109863281,325.29998779296875,320.7499084472656,324.9830017089844,2708109]
["META",1702319400,325.0,325.6199951171875,324.2799987792969,325.29998779296875,1932726]
["META",1702323000,325.32000732421875,325.9200134277344,324.25,324.5400085449219,2240242]
["META",1702326600,324.53851318359375,325.7300109863281,324.2900085449219,325.2900085449219,1390823]
["META",1702391400,324.6000061035156,331.20001220703125,324.55999755859375,330.05499267578125,4209853]
["META",1702395000,330.0899963378906,330.5,328.9100036621094,329.48291015625,2051995]
["META",1702398600,329.5,329.7300109863281,328.9750061035156,329.635009765625,1085967]
["META",1702402200,329.6499938964844,330.8800048828125,329.2699890136719,330.3800048828125,1186859]
["META",1702405800,330.3699951171875,331.4800109863281,330.27288818359375,331.04998779296875,1485135]
["META",1702409400,331.04998779296875,334.4599914550781,330.8699951171875,333.9100036621094,2987207]
["META",1702413000,333.9100036621094,334.4700012207031,333.260009765625,334.239990234375,1845451]
["META",1702477800,333.92999267578125,338.3699951171875,333.75,335.70001220703125,3995471]
["META",1702481400,335.69000244140625,336.3700866699219,334.3800048828125,335.05999755859375,1455841]
["META",1702485000,335.1199951171875,335.1199951171875,333.6199951171875,333.9700012207031,1001002]
["META",1702488600,333.95001220703125,334.2200012207031,332.6400146484375,333.06988525390625,1052357]
["META",1702492200,333.0400085449219,337.32000732421875,333.0199890136719,334.70001220703125,2462857]
["META",1702495800,334.7680969238281,337.2099914550781,333.8999938964844,334.760009765625,2552318]
["META",1702499400,334.7900085449219,335.364990234375,333.6000061035156,334.67999267578125,2061812]
["META",1702564200,332.5,334.33990478515625,329.4200134277344,330.2200012207031,6021644]
["META",1702567800,330.2900085449219,332.8800048828125,328.6370849609375,332.2001037597656,3356881]
["META",1702571400,332.2580871582031,333.1499938964844,331.010009765625,333.0400085449219,1869751]
["META",1702575000,333.010009765625,334.0400085449219,329.79998779296875,330.6499938964844,1672620]
["META",1702578600,330.6199951171875,332.94000244140625,329.67999267578125,332.7300109863281,1479522]
["META",1702582200,332.7337951660156,333.6199951171875,331.6400146484375,332.8599853515625,1345211]
["META",1702585800,332.8599853515625,333.6553039550781,332.45001220703125,333.25,1426726]
["META",1702650600,331.79998779296875,338.6600036621094,331.6600036621094,336.4200134277344,6975226]
["META",1702654200,336.42999267578125,338.08709716796875,335.8800048828125,337.0299987792969,1958617]
["META",1702657800,337.0400085449219,337.5400085449219,334.93011474609375,335.989013671875,1482987]
["META",1702661400,336.0552978515625,336.2099914550781,334.2300109863281,334.80999755859375,1238064]
["META",1702665000,334.79998779296875,335.7099914550781,332.9800109863281,335.57000732421875,1216551]
["META",1702668600,335.5899963378906,336.0199890136719,334.6199951171875,335.7799987792969,1205958]
["META",1702672200,335.80999755859375,338.19000244140625,332.29998779296875,334.4599914550781,3127553]
["META",1702909800,337.4800109863281,343.3999938964844,337.0199890136719,342.9700012207031,4853076]
["META",1702913400,342.9800109863281,345.07000732421875,342.239990234375,345.0,2536311]
["META",1702917000,344.9504089355469,347.55999755859375,344.4939880371094,346.1099853515625,2934441]
["META",1702920600,346.1465148925781,346.6300048828125,344.5,346.2950134277344,1503945]
["META",1702924200,346.32000732421875,347.29998779296875,345.6499938964844,346.599609375,1838287]
["META",1702927800,346.6099853515625,346.8800048828125,345.739990234375,346.26470947265625,1252546]
["META",1702931400,346.29998779296875,346.32000732421875,344.20001220703125,344.6099853515625,1625424]
["META",1702996200,345.5799865722656,353.6000061035156,345.1199951171875,352.3800048828125,6593238]
["META",1702999800,352.32000732421875,353.09619140625,349.80999755859375,350.2099914550781,2484619]
["META",1703003400,350.2699890136719,351.510009765625,350.0400085449219,350.4599914550781,1270699]
["META",1703007000,350.4100036621094,350.58990478515625,349.25,350.42999267578125,1273438]
["META",1703010600,350.45001220703125,351.9198913574219,350.30999755859375,351.6549987792969,1294191]
["META",1703014200,351.6700134277344,351.80999755859375,349.6600036621094,350.0799865722656,1277372]
["META",1703017800,350.07000732421875,351.19000244140625,349.9800109863281,350.4100036621094,1848101]
["META",1703082600,349.0,354.9599914550781,347.7900085449219,353.760009765625,4390077]
["META",1703086200,353.7550048828125,354.3299865722656,352.26031494140625,352.760009765625,1864786]
["META",1703089800,352.7900085449219,353.0799865722656,351.7099914550781,351.8399963378906,1211785]
["META",1703093400,351.8500061035156,353.4200134277344,351.5199890136719,353.1499938964844,1074884]
["META",1703097000,353.17999267578125,353.3500061035156,352.25,352.6000061035156,947120]
["META",1703100600,352.5299987792969,352.54998779296875,348.2300109863281,349.67999267578125,2602088]
["META",1703104200,349.6387939453125,351.0299987792969,349.0899963378906,349.260009765625,1907198]
["META",1703169000,352.9800109863281,356.4049987792969,351.0799865722656,351.7403869628906,3841428]
["META",1703172600,351.7799987792969,352.5899963378906,350.9599914550781,351.2799072265625,1312281]
["META",1703176200,351.19000244140625,352.0,349.6300048828125,349.8038024902344,1333159]
["META",1703179800,349.80999755859375,351.5,349.2099914550781,351.4200134277344,1224701]
["META",1703183400,351.4200134277344,352.8500061035156,350.80999755859375,352.7200012207031,1570413]
["META",1703187000,352.760009765625,353.6499938964844,351.3586120605469,352.385009765625,1599223]
["META",1703190600,352.4100036621094,354.3599853515625,351.74969482421875,354.0799865722656,1575985]
["META",1703255400,355.5799865722656,357.19989013671875,354.4599914550781,356.177490234375,2681633]
["META",1703259000,356.1449890136719,356.42999267578125,352.760009765625,353.2699890136719,1712994]
["META",1703262600,353.2701110839844,353.7900085449219,351.4100036621094,351.8999938964844,1279233]
["META",1703266200,351.9200134277344,353.9495849609375,351.760009765625,353.3800048828125,1117531]
["META",1703269800,353.3900146484375,353.80999755859375,351.5199890136719,351.6199951171875,1151904]
["META",1703273400,351.6400146484375,354.2298889160156,351.2200012207031,354.1650085449219,1178982]
["META",1703277000,354.2200012207031,354.239990234375,352.92999267578125,353.4200134277344,1202651]
["META",1703601000,354.989990234375,356.5799865722656,353.55999755859375,356.55499267578125,2240098]
["META",1703604600,356.5799865722656,356.9800109863281,354.8699951171875,355.2699890136719,1351126]
["META",1703608200,355.260009765625,356.0350036621094,354.8699951171875,354.87701416015625,902123]
["META",1703611800,354.9100036621094,354.989990234375,354.010009765625,354.364990234375,1048470]
["META",1703615400,354.4100036621094,354.7029113769531,353.45001220703125,354.489990234375,1011888]
["META",1703619000,354.5299987792969,355.3500061035156,354.489990234375,355.08648681640625,738053]
["META",1703622600,355.1409912109375,355.385009765625,354.57000732421875,354.8299865722656,840919]
["META",1703687400,356.07000732421875,359.0,355.30999755859375,357.239990234375,2617308]
["META",1703691000,357.24749755859375,357.8299865722656,356.55999755859375,357.14630126953125,1466013]
["META",1703694600,357.1700134277344,358.07000732421875,356.67999267578125,357.5199890136719,1065904]
["META",1703698200,357.510009765625,358.86370849609375,357.0603942871094,358.29998779296875,958915]
["META",1703701800,358.2699890136719,358.3999938964844,356.20001220703125,356.79058837890625,1191160]
["META",1703705400,356.8599853515625,357.7200012207031,355.6099853515625,357.6499938964844,1632975]
["META",1703709000,357.6600036621094,357.92950439453125,356.92999267578125,357.8500061035156,1749517]
["META",1703773800,359.70001220703125,361.30999755859375,358.3500061035156,359.1719055175781,2876204]
["META",1703777400,359.19000244140625,360.79998779296875,359.19000244140625,359.885009765625,1519089]
["META",1703781000,359.94000244140625,360.21990966796875,359.0,359.04998779296875,808443]
["META",1703784600,359.07000732421875,361.8999938964844,359.04998779296875,361.4464111328125,1573000]
["META",1703788200,361.4549865722656,361.5199890136719,360.6000061035156,361.06500244140625,779480]
["META",1703791800,361.07000732421875,361.1700134277344,358.9700012207031,359.159912109375,1227171]
["META",1703795400,359.1499938964844,359.32000732421875,357.80999755859375,358.30999755859375,1541917]
["META",1703860200,358.989990234375,360.0,355.69000244140625,357.0400085449219,2862067]
["META",1703863800,357.1400146484375,357.1929931640625,352.1199951171875,352.3500061035156,2186392]
["META",1703867400,352.3299865722656,353.9200134277344,351.82000732421875,352.1499938964844,1501185]
["META",1703871000,352.1300048828125,354.6400146484375,352.0299987792969,353.5199890136719,1232308]
["META",1703874600,353.5199890136719,354.510009765625,353.2799987792969,353.2950134277344,1520453]
["META",1703878200,353.2950134277344,355.2699890136719,353.2300109863281,354.885009765625,1593927]
["META",1703881800,354.8800048828125,355.32000732421875,352.7699890136719,353.9949951171875,1709390]
["META",1704205800,352.7900085449219,353.1600036621094,341.5,341.57000732421875,4971793]
["META",1704209400,341.5299987792969,344.239990234375,340.010009765625,344.0213928222656,3113774]
["META",1704213000,344.0799865722656,346.835205078125,344.05999755859375,345.2200012207031,1858825]
["META",1704216600,345.25,345.8399963378906,343.0,344.17999267578125,1306669]
["META",1704220200,344.1600036621094,344.45001220703125,342.3800048828125,344.2200012207031,1276627]
["META",1704223800,344.2099914550781,344.625,342.2900085449219,344.54998779296875,1573729]
["META",1704227400,344.5400085449219,346.510009765625,343.3349914550781,346.25,1832073]
["META",1704292200,344.2900085449219,347.95001220703125,343.67999267578125,345.0400085449219,3504337]
["META",1704295800,345.0400085449219,346.8598937988281,344.3999938964844,345.6700134277344,2102896]
["META",1704299400,345.6700134277344,346.239990234375,343.8800048828125,345.17999267578125,1324800]
["META",1704303000,345.2300109863281,345.30499267578125,344.20001220703125,345.0215148925781,1065101]
["META",1704306600,345.0400085449219,347.07000732421875,343.8399963378906,346.8349914550781,1456055]
["META",1704310200,346.8949890136719,347.1499938964844,344.79998779296875,345.19500732421875,1254140]
["META",1704313800,345.2200012207031,346.1600036621094,343.7200012207031,344.5400085449219,1683943]
["META",1704378600,344.5,345.989990234375,343.3987121582031,344.80999755859375,2276390]
["META",1704382200,344.8450012207031,346.92999267578125,344.0799865722656,346.5799865722656,1477948]
["META",1704385800,346.5711975097656,347.3999938964844,345.80010986328125,347.239990234375,1150585]
["META",1704389400,347.260009765625,347.70989990234375,346.54998779296875,347.5,986913]
["META",1704393000,347.54998779296875,348.14990234375,346.7401123046875,346.79998779296875,825821]
["META",1704396600,346.7699890136719,347.5299987792969,346.14349365234375,346.9200134277344,898376]
["META",1704400200,346.94000244140625,347.6499938964844,346.29998779296875,347.0899963378906,1400500]
["META",1704465000,346.989990234375,351.94000244140625,346.2601013183594,351.70001220703125,3433436]
["META",1704468600,351.7300109863281,353.5,351.2900085449219,351.9800109863281,1644003]
["META",1704472200,352.0038146972656,352.25,350.7250061035156,350.9700012207031,954348]
["META",1704475800,350.9200134277344,352.1499938964844,350.7550048828125,351.1986999511719,1006010]
["META",1704479400,351.19000244140625,352.2799987792969,351.19000244140625,351.95001220703125,849719]
["META",1704483000,351.9200134277344,352.19000244140625,349.875,350.0150146484375,1850144]
["META",1704486600,350.0,352.4800109863281,349.55999755859375,351.95001220703125,2382067]
["META",1704724200,354.70001220703125,356.1000061035156,352.04998779296875,353.4549865722656,3285058]
["META",1704727800,353.45269775390625,354.80999755859375,352.9200134277344,353.9849853515625,1475194]
["META",1704731400,353.9700012207031,355.0,353.510009765625,354.8965148925781,992817]
["META",1704735000,354.9100036621094,356.57000732421875,354.8599853515625,355.860107421875,1158298]
["META",1704738600,355.9200134277344,356.36639404296875,355.635009765625,355.87548828125,700567]
["META",1704742200,355.9100036621094,357.8999938964844,355.9100036621094,357.6300048828125,1475960]
["META",1704745800,357.6449890136719,358.9800109863281,357.3599853515625,358.6499938964844,1796819]
["META",1704810600,356.3999938964844,358.54998779296875,355.3599853515625,358.3699951171875,2787889]
["META",1704814200,358.3999938964844,359.739990234375,357.260009765625,358.55999755859375,1777361]
["META",1704817800,358.5769958496094,360.6400146484375,358.29998779296875,359.3699951171875,3055328]
["META",1704821400,359.3800048828125,359.8999938964844,358.4164123535156,358.7349853515625,1110313]
["META",1704825000,358.7300109863281,358.9599914550781,357.94000244140625,358.2099914550781,782285]
["META",1704828600,358.17999267578125,359.15728759765625,358.03900146484375,358.19000244140625,844855]
["META",1704832200,358.2099914550781,358.3299865722656,356.19000244140625,357.4200134277344,1513639]
["META",1704897000,360.1700134277344,368.32000732421875,359.0799865722656,366.6099853515625,6400992]
["META",1704900600,366.6000061035156,369.09991455078125,366.07000732421875,368.3599853515625,2461701]
["META",1704904200,368.4049987792969,371.4399108886719,368.25,370.95001220703125,3093027]
["META",1704907800,370.9849853515625,372.2499084472656,370.5799865722656,371.30999755859375,2267016]
["META",1704911400,371.3299865722656,372.4800109863281,370.07000732421875,372.20001220703125,1775468]
["META",1704915000,372.2149963378906,372.94000244140625,369.7900085449219,370.4320068359375,2596052]
["META",1704918600,370.44000244140625,371.45001220703125,369.4200134277344,370.4798889160156,1901138]
["META",1704983400,372.1300048828125,372.7799987792969,366.3699951171875,368.6499938964844,4355933]
["META",1704987000,368.7499084472656,369.6820068359375,363.05718994140625,363.1181945800781,3818339]
["META",1704990600,363.1400146484375,365.6300048828125,362.92999267578125,365.04998779296875,1763255]
["META",1704994200,365.04998779296875,368.3251953125,364.9414978027344,367.8500061035156,1340826]
["META",1704997800,367.8500061035156,369.95001220703125,367.7200012207031,369.8700866699219,1190295]
["META",1705001400,369.9299011230469,371.4100036621094,369.54998779296875,370.1199951171875,1666639]
["META",1705005000,370.1650085449219,370.7200012207031,368.8800048828125,369.7300109863281,1487100]
["META",1705069800,370.1549987792969,375.6199951171875,369.5400085449219,374.9200134277344,4982534]
["META",1705073400,374.9599914550781,377.05999755859375,373.7300109863281,376.2502136230469,2889092]
["META",1705077000,376.2799987792969,376.3900146484375,373.5199890136719,373.7301025390625,1919699]
["META",1705080600,373.7799987792969,375.0299987792969,373.3500061035156,374.6199951171875,1302692]
["META",1705084200,374.6400146484375,375.54998779296875,374.17010498046875,375.4049987792969,1113125]
["META",1705087800,375.4263000488281,375.5465087890625,373.3599853515625,374.1600036621094,2057509]
["META",1705091400,374.1600036621094,374.8299865722656,373.7699890136719,374.489990234375,1121336]
["META",1705415400,372.7200012207031,375.6099853515625,369.1005859375,371.010009765625,4177797]
["META",1705419000,371.0249938964844,371.32989501953125,368.1600036621094,369.864990234375,2007774]
["META",1705422600,369.9200134277344,370.831298828125,368.55999755859375,369.30999755859375,1280312]
["META",1705426200,369.3299865722656,370.2099914550781,368.8299865722656,369.6549987792969,957681]
["META",1705429800,369.6600036621094,369.72369384765625,368.32000732421875,369.1650085449219,905293]
["META",1705433400,369.2099914550781,370.31500244140625,368.989990234375,369.2146911621094,887582]
["META",1705437000,369.29998779296875,369.4599914550781,367.2300109863281,367.4309997558594,2030774]
["META",1705501800,366.29998779296875,366.9599914550781,358.6099853515625,363.0,3512720]
["META",1705505400,362.9599914550781,366.6400146484375,362.82000732421875,366.3900146484375,1486982]
["META",1705509000,366.4480895996094,366.8500061035156,365.3999938964844,365.8800048828125,988527]
["META",1705512600,365.75,366.69000244140625,365.19000244140625,366.010009765625,1432907]
["META",1705516200,366.0199890136719,366.239990234375,364.6914978027344,365.739990234375,952166]
["META",1705519800,365.739990234375,367.44000244140625,365.5199890136719,365.7300109863281,1404291]
["META",1705523400,365.7799987792969,368.5400085449219,365.68499755859375,368.3800048828125,1626190]
["META",1705588200,371.489990234375,374.57000732421875,370.95001220703125,373.8399963378906,3513167]
["META",1705591800,373.8800048828125,376.19000244140625,373.5199890136719,376.1050109863281,2747196]
["META",1705595400,376.1400146484375,376.8500061035156,374.3900146484375,374.9599914550781,1686234]
["META",1705599000,374.92999267578125,375.1549987792969,372.19000244140625,372.989990234375,2089844]
["META",1705602600,372.989990234375,375.57000732421875,372.989990234375,375.5133056640625,1217770]
["META",1705606200,375.57000732421875,375.95001220703125,374.51019287109375,375.6798095703125,1438936]
["META",1705609800,375.70001220703125,376.45001220703125,375.42010498046875,376.1099853515625,1403500]
["META",1705674600,379.0,382.5899963378906,377.9700012207031,380.95001220703125,5824938]
["META",1705678200,380.95001220703125,381.9200134277344,380.0,381.32000732421875,2173913]
["META",1705681800,381.32000732421875,381.8900146484375,380.57000732421875,381.1099853515625,1277282]
["META",1705685400,381.1400146484375,383.510009765625,380.8900146484375,383.1499938964844,1515819]
["META",1705689000,383.1400146484375,383.989990234375,382.3599853515625,383.58160400390625,1844397]
["META",1705692600,383.59228515625,384.3599853515625,382.6600036621094,383.20001220703125,1897265]
["META",1705696200,383.20001220703125,383.6799011230469,382.2300109863281,383.5199890136719,2093392]
["META",1705933800,388.510009765625,390.3525085449219,385.1600036621094,385.2550048828125,4629253]
["META",1705937400,385.2650146484375,385.760009765625,383.25,385.32000732421875,2138755]
["META",1705941000,385.3349914550781,386.0,384.15618896484375,384.5799865722656,1395367]
["META",1705944600,384.5799865722656,384.9100036621094,382.0799865722656,382.4700012207031,1538170]
["META",1705948200,382.4150085449219,383.4100036621094,381.3500061035156,381.67999267578125,1156899]
["META",1705951800,381.70001220703125,382.760009765625,381.16009521484375,382.70001220703125,1952176]
["META",1705955400,382.70001220703125,382.70001220703125,381.44000244140625,381.8399963378906,1920172]
["META",1706020200,384.614990234375,387.29998779296875,382.6600036621094,387.2699890136719,3216026]
["META",1706023800,387.2650146484375,388.3800048828125,384.7900085449219,384.8800048828125,2428972]
["META",1706027400,384.80999755859375,386.3409118652344,384.4200134277344,385.3399963378906,1731319]
["META",1706031000,385.3399963378906,387.08990478515625,384.6700134277344,384.7250061035156,1498069]
["META",1706034600,384.7300109863281,384.760009765625,382.8500061035156,383.2250061035156,1694020]
["META",1706038200,383.06201171875,384.8800048828125,382.07501220703125,384.2550048828125,1654164]
["META",1706041800,384.25,385.6210021972656,384.2300109863281,385.2449951171875,1353324]
["META",1706106600,390.0,393.32000732421875,387.80999755859375,392.9700012207031,3904980]
["META",1706110200,392.989990234375,394.3349914550781,391.6199951171875,391.9999084472656,2137532]
["META",1706113800,391.9620056152344,395.3299865722656,391.7699890136719,395.1600036621094,1519224]
["META",1706117400,395.20001220703125,396.1499938964844,394.32000732421875,395.0437927246094,1544235]
["META",1706121000,395.114990234375,395.20001220703125,391.19000244140625,391.7300109863281,1462323]
["META",1706124600,391.739990234375,392.6299133300781,390.9700012207031,391.29998779296875,1310152]
["META",1706128200,391.30499267578125,392.349609375,389.8999938964844,390.6700134277344,2237522]
["META",1706193000,386.0,395.489990234375,385.6600036621094,394.9324951171875,4334559]
["META",1706196600,394.9700012207031,395.45001220703125,393.2099914550781,393.4750061035156,2027644]
["META",1706200200,393.4750061035156,394.29998779296875,392.5299987792969,392.6099853515625,1413655]
["META",1706203800,392.635009765625,393.32000732421875,391.3800048828125,391.7550048828125,1059971]
["META",1706207400,391.7200012207031,393.19000244140625,390.5799865722656,391.510009765625,1731567]
["META",1706211000,391.51458740234375,393.6370849609375,391.19000244140625,392.46978759765625,1126740]
["META",1706214600,392.4750061035156,393.70001220703125,392.44000244140625,393.17999267578125,1398078]
["META",1706279400,394.3500061035156,395.20001220703125,391.5907897949219,393.43499755859375,2748272]
["META",1706283000,393.4200134277344,396.3699951171875,393.3599853515625,396.25,1926723]
["META",1706286600,396.272705078125,396.7900085449219,395.010009765625,396.0244140625,1325296]
["META",1706290200,396.0199890136719,396.1499938964844,394.7099914550781,395.8699951171875,1406809]
["META",1706293800,395.86029052734375,396.1499938964844,395.4361877441406,395.94000244140625,906503]
["META",1706297400,395.9100036621094,396.6000061035156,395.3500061035156,395.5249938964844,1047454]
["META",1706301000,395.510009765625,395.75,393.7699890136719,394.139892578125,1645436]
["META",1706538600,394.9849853515625,400.3299865722656,393.1000061035156,400.16119384765625,4895432]
["META",1706542200,400.2200012207031,400.2900085449219,397.7799987792969,399.28070068359375,2231647]
["META",1706545800,399.3500061035156,400.20001220703125,398.8299865722656,399.75,1792667]
["META",1706549400,399.7900085449219,400.7300109863281,399.7900085449219,400.0,1578501]
["META",1706553000,400.0259094238281,400.6000061035156,399.7300109863281,400.3299865722656,1874931]
["META",1706556600,400.364990234375,402.92999267578125,400.04998779296875,401.95001220703125,1830443]
["META",1706560200,401.94000244140625,402.4800109863281,400.6099853515625,401.05999755859375,1763509]
["META",1706625000,403.5899963378906,406.3599853515625,401.8299865722656,405.6726989746094,4905678]
["META",1706628600,405.7250061035156,406.0400085449219,403.1600036621094,403.7850036621094,2328256]
["META",1706632200,403.7850036621094,403.80999755859375,400.2799987792969,400.3450012207031,2135050]
["META",1706635800,400.3500061035156,401.80499267578125,400.04998779296875,401.6300048828125,2049242]
["META",1706639400,401.6650085449219,402.3949890136719,401.2200012207031,401.9621887207031,1488027]
["META",1706643000,401.989990234375,402.4502868652344,400.9599914550781,401.7099914550781,1554141]
["META",1706646600,401.7200012207031,401.7699890136719,399.57000732421875,399.9100036621094,1871805]
["META",1706711400,389.0,396.3900146484375,387.1000061035156,393.1700134277344,5306585]
["META",1706715000,393.1600036621094,394.027587890625,391.9700012207031,393.57000732421875,1999029]
["META",1706718600,393.57000732421875,398.0,393.20001220703125,395.9949951171875,1692745]
["META",1706722200,396.05999755859375,396.42999267578125,394.25,395.3500061035156,1424526]
["META",1706725800,395.3800048828125,396.14990234375,393.3341064453125,394.3599853515625,1490732]
["META",1706729400,394.3136901855469,397.4100036621094,391.2099914550781,392.69000244140625,2371229]
["META",1706733000,392.69000244140625,392.80999755859375,389.1199951171875,390.0199890136719,2494247]
["META",1706797800,395.5,400.5,394.67999267578125,399.2349853515625,5139953]
["META",1706801400,399.2300109863281,399.8204040527344,395.54998779296875,395.64990234375,2204108]
["META",1706805000,395.6600036621094,397.0199890136719,395.2001037597656,395.5580139160156,1750449]
["META",1706808600,395.56500244140625,396.5140075683594,393.04998779296875,395.07000732421875,2389737]
["META",1706812200,395.1000061035156,395.94989013671875,393.57000732421875,395.3699951171875,2012593]
["META",1706815800,395.3800048828125,397.5299072265625,394.7699890136719,396.510009765625,2589209]
["META",1706819400,396.5050048828125,397.0685119628906,393.9700012207031,394.79998779296875,2719911]
["META",1706884200,457.3599853515625,478.30499267578125,453.010009765625,473.69000244140625,34345198]
["META",1706887800,473.6199951171875,479.5,473.0,476.9866027832031,10021478]
["META",1706891400,477.0199890136719,482.6400146484375,475.3299865722656,481.74639892578125,7799230]
["META",1706895000,481.7862854003906,485.9599914550781,476.4100036621094,476.8800048828125,9227324]
["META",1706898600,476.8067932128906,480.7900085449219,475.5899963378906,478.9800109863281,5579449]
["META",1706902200,479.0,480.95001220703125,472.7699890136719,473.6629943847656,8909061]
["META",1706905800,473.6000061035156,476.0299987792969,472.7900085449219,474.8800048828125,5684988]
["META",1707143400,470.25,471.8999938964844,460.0299987792969,464.6700134277344,14205624]
["META",1707147000,464.6300048828125,464.9700012207031,460.1271057128906,460.4599914550781,4988935]
["META",1707150600,460.44000244140625,463.1000061035156,460.0400085449219,462.8299865722656,3692530]
["META",1707154200,462.8555908203125,464.0799865722656,460.30999755859375,460.5150146484375,3195382]
["META",1707157800,460.5199890136719,462.8800048828125,460.44000244140625,462.3900146484375,2020202]
["META",1707161400,462.3599853515625,468.8800048828125,461.9100036621094,465.7900085449219,5985393]
["META",1707165000,465.75,465.8299865722656,459.2200012207031,459.3800048828125,3470746]
["META",1707229800,464.0,467.1199951171875,454.0799865722656,455.9200134277344,7105439]
["META",1707233400,455.91351318359375,458.2998962402344,453.0,458.25,2865478]
["META",1707237000,458.32000732421875,459.5,455.260009765625,457.60699462890625,2440550]
["META",1707240600,457.69000244140625,458.6000061035156,456.6000061035156,457.3800048828125,1634535]
["META",1707244200,457.3800048828125,457.82000732421875,455.79998779296875,456.92999267578125,1534180]
["META",1707247800,456.9599914550781,457.44000244140625,455.1700134277344,455.30999755859375,1883667]
["META",1707251400,455.32000732421875,455.7377014160156,454.0201110839844,454.6499938964844,2461547]
["META",1707316200,458.0,470.9100036621094,456.17730712890625,469.79998779296875,8293151]
["META",1707319800,469.6600036621094,469.95001220703125,465.0299987792969,467.8500061035156,2718401]
["META",1707323400,467.8399963378906,471.5199890136719,467.4700012207031,468.59991455078125,2649667]
["META",1707327000,468.5899963378906,469.3999938964844,466.6300048828125,468.739990234375,1468502]
["META",1707330600,468.8299865722656,469.57501220703125,467.07000732421875,467.2099914550781,1171701]
["META",1707334200,467.25,470.260009765625,466.9200134277344,468.9700012207031,2046341]
["META",1707337800,469.0,469.6099853515625,467.6000061035156,469.5899963378906,1771544]
["META",1707402600,468.32000732421875,469.3599853515625,465.0299987792969,467.17999267578125,3949101]
["META",1707406200,467.19000244140625,470.3599853515625,466.29998779296875,469.54998779296875,2764001]
["META",1707409800,469.6700134277344,470.5899963378906,468.6199951171875,469.760009765625,2240908]
["META",1707413400,469.7449951171875,469.989990234375,465.07000732421875,466.7970886230469,1988990]
["META",1707417000,466.82000732421875,468.2099914550781,465.6199951171875,467.7300109863281,1944267]
["META",1707420600,467.739990234375,470.0899963378906,467.1600036621094,469.5267028808594,1909073]
["META",1707424200,469.5199890136719,470.5,469.3900146484375,470.1400146484375,1768646]
["META",1707489000,472.8475036621094,473.5899963378906,468.1000061035156,469.8949890136719,4552335]
["META",1707492600,469.8999938964844,473.32000732421875,468.739990234375,470.54998779296875,3254465]
["META",1707496200,470.5140075683594,470.82989501953125,468.29998779296875,470.5899963378906,1787713]
["META",1707499800,470.54998779296875,470.7398986816406,467.4649963378906,469.06500244140625,2034009]
["META",1707503400,469.0799865722656,470.989990234375,468.32000732421875,470.7900085449219,1567510]
["META",1707507000,470.79998779296875,470.9800109863281,468.7699890136719,468.95001220703125,1378292]
["META",1707510600,468.92498779296875,469.1000061035156,467.5150146484375,468.010009765625,1794872]
["META",1707748200,468.19000244140625,477.70001220703125,467.1600036621094,474.8399963378906,6097898]
["META",1707751800,474.8900146484375,478.2200012207031,474.67999267578125,477.29998779296875,2729475]
["META",1707755400,477.29998779296875,479.1449890136719,476.03009033203125,476.2799987792969,1789188]
["META",1707759000,476.2850036621094,476.80999755859375,474.17999267578125,474.5199890136719,1291978]
["META",1707762600,474.4700012207031,474.4700012207031,466.5799865722656,468.760009765625,2578320]
["META",1707766200,468.70001220703125,471.44989013671875,468.3299865722656,470.29998779296875,1980904]
["META",1707769800,470.30999755859375,470.3299865722656,468.489990234375,468.9200134277344,1620635]
["META",1707834600,457.5,465.9399108886719,457.3395080566406,465.8534851074219,5910230]
["META",1707838200,465.8468933105469,467.8900146484375,464.4100036621094,465.2200927734375,1951469]
["META",1707841800,465.260009765625,466.99700927734375,463.7699890136719,464.0799865722656,1007609]
["META",1707845400,464.05999755859375,466.2680969238281,464.05999755859375,465.25,1101052]
["META",1707849000,465.17999267578125,465.5799865722656,461.8800048828125,463.4100036621094,1394413]
["META",1707852600,463.489990234375,463.7898864746094,459.95001220703125,460.1097106933594,2475718]
["META",1707856200,460.19000244140625,460.31988525390625,458.79998779296875,460.1499938964844,2409407]
["META",1707921000,467.92999267578125,471.8800048828125,466.54998779296875,471.1000061035156,4915003]
["META",1707924600,471.2149963378906,471.5299987792969,466.090087890625,468.5799865722656,1998851]
["META",1707928200,468.57000732421875,469.398193359375,466.21661376953125,469.2699890136719,1508844]
["META",1707931800,469.3900146484375,470.489990234375,468.5799865722656,469.8399963378906,1213123]
["META",1707935400,469.8900146484375,470.95001220703125,468.9100036621094,470.34991455078125,1398190]
["META",1707939000,470.3599853515625,471.54998779296875,470.01031494140625,471.29998779296875,1185322]
["META",1707942600,471.260009765625,474.1099853515625,470.6700134277344,473.2200012207031,1956871]
["META",1708007400,475.2799987792969,480.6300048828125,472.2200012207031,478.05999755859375,5799075]
["META",1708011000,478.1400146484375,484.7699890136719,478.1400146484375,484.6099853515625,3756224]
["META",1708014600,484.6099853515625,488.2499084472656,484.6000061035156,486.82000732421875,4396921]
["META",1708018200,486.9407043457031,488.6199951171875,485.6700134277344,488.0624084472656,2103345]
["META",1708021800,488.1000061035156,488.54998779296875,485.3074035644531,486.1700134277344,1542439]
["META",1708025400,486.1300048828125,487.64801025390625,484.3999938964844,485.489990234375,1782255]
["META",1708029000,485.4750061035156,485.67999267578125,483.0,484.0899963378906,2102629]
["META",1708093800,478.5703125,478.6700134277344,469.2099914550781,470.8999938964844,8247955]
["META",1708097400,470.8800048828125,475.7922058105469,470.7300109863281,475.0799865722656,3160785]
["META",1708101000,475.1300048828125,475.70001220703125,473.0799865722656,473.4049987792969,1592183]
["META",1708104600,473.2699890136719,473.95001220703125,470.7799987792969,473.260009765625,1887013]
["META",1708108200,473.260009765625,477.25,472.5400085449219,476.489990234375,2319864]
["META",1708111800,476.47821044921875,476.8900146484375,472.1300048828125,473.6903076171875,2035088]
["META",1708115400,473.67999267578125,473.760009765625,471.9901123046875,473.1000061035156,2112209]
["META",1708439400,470.7900085449219,476.17999267578125,467.6300048828125,467.8349914550781,5150917]
["META",1708443000,467.80999755859375,473.0799865722656,466.55999755859375,471.7900085449219,2565402]
["META",1708446600,471.7300109863281,471.7300109863281,466.9200134277344,467.4519958496094,1371172]
["META",1708450200,467.5398864746094,469.3699951171875,467.1099853515625,467.8844909667969,1177421]
["META",1708453800,467.7767028808594,469.67999267578125,467.1499938964844,468.9565124511719,1180372]
["META",1708457400,469.04998779296875,470.7901916503906,468.6600036621094,470.2300109863281,1173234]
["META",1708461000,470.2300109863281,471.760009765625,468.54998779296875,471.75,1761317]
["META",1708525800,466.5,467.7250061035156,461.7900085449219,464.7749938964844,3499394]
["META",1708529400,464.75,468.95001220703125,464.25,467.95001220703125,1599364]
["META",1708533000,468.04998779296875,469.0,465.6300048828125,466.2799987792969,1193173]
["META",1708536600,466.30499267578125,468.29998779296875,466.260009765625,466.6000061035156,1034697]
["META",1708540200,466.6700134277344,468.3900146484375,466.1600036621094,466.50030517578125,1069788]
["META",1708543800,466.42999267578125,466.70001220703125,463.4200134277344,464.84991455078125,1247354]
["META",1708547400,464.8500061035156,468.30999755859375,464.8299865722656,468.0660095214844,1057917]
["META",1708612200,478.42999267578125,485.760009765625,476.0617980957031,485.7049865722656,6257436]
["META",1708615800,485.75,487.95989990234375,482.2799987792969,486.1300048828125,3276382]
["META",1708619400,486.2049865722656,487.9800109863281,486.0101013183594,487.45001220703125,1696724]
["META",1708623000,487.489990234375,489.0,486.54998779296875,487.80499267578125,1779673]
["META",1708626600,487.8399963378906,489.989990234375,487.6300048828125,489.92999267578125,1710200]
["META",1708630200,489.9599914550781,489.989990234375,488.1400146484375,488.7298889160156,1715281]
["META",1708633800,488.7149963378906,489.0,485.8599853515625,486.07000732421875,2110412]
["META",1708698600,488.04998779296875,494.3598937988281,487.79998779296875,488.7300109863281,6125374]
["META",1708702200,488.6780090332031,489.45819091796875,482.79998779296875,485.9049987792969,2127881]
["META",1708705800,485.8699951171875,488.6199951171875,485.1600036621094,486.94000244140625,1205279]
["META",1708709400,486.989990234375,488.6731872558594,486.2401123046875,488.1400146484375,883432]
["META",1708713000,488.1700134277344,488.19000244140625,482.8800964355469,483.57000732421875,2080061]
["META",1708716600,483.62249755859375,484.69000244140625,482.34820556640625,483.0849914550781,1743836]
["META",1708720200,483.04998779296875,485.3865966796875,483.04998779296875,484.0299987792969,1425004]
["META",1708957800,483.4700012207031,486.1400146484375,480.6000061035156,482.55218505859375,3526297]
["META",1708961400,482.6000061035156,483.6300048828125,481.44000244140625,482.18499755859375,1069813]
["META",1708965000,482.1099853515625,485.1400146484375,482.1000061035156,484.97021484375,1052454]
["META",1708968600,485.010009765625,485.7900085449219,483.05999755859375,483.69000244140625,867339]
["META",1708972200,483.7900085449219,485.5,482.9200134277344,485.2799987792969,1125727]
["META",1708975800,485.2449951171875,485.5899963378906,483.3900146484375,483.7359924316406,935322]
["META",1708979400,483.7099914550781,484.0899963378906,481.5400085449219,481.69000244140625,1400019]
["META",1709044200,480.625,486.69000244140625,479.9200134277344,484.8999938964844,3097312]
["META",1709047800,484.75,485.82000732421875,483.55511474609375,483.7449951171875,1187217]
["META",1709051400,483.739990234375,484.2149963378906,482.57000732421875,483.3299865722656,765185]
["META",1709055000,483.3500061035156,483.6700134277344,481.2200012207031,482.614990234375,917852]
["META",1709058600,482.54998779296875,485.510009765625,482.29998779296875,484.9549865722656,1042145]
["META",1709062200,484.9549865722656,487.0797119140625,484.8699951171875,486.7200012207031,1181201]
["META",1709065800,486.69000244140625,487.2699890136719,485.7699890136719,487.0400085449219,1008758]
["META",1709130600,485.0,491.04998779296875,484.9200134277344,485.3999938964844,3939716]
["META",1709134200,485.3900146484375,486.2298889160156,483.7200012207031,485.07501220703125,1648428]
["META",1709137800,485.0799865722656,487.94000244140625,485.0799865722656,486.989990234375,1182109]
["META",1709141400,486.840087890625,487.8999938964844,485.70001220703125,486.8900146484375,919829]
["META",1709145000,486.989990234375,487.7799987792969,485.5799865722656,485.6431884765625,858332]
["META",1709148600,485.6050109863281,485.8599853515625,483.30010986328125,484.93341064453125,1142609]
["META",1709152200,484.7799987792969,484.80999755859375,482.75,484.0199890136719,995015]
["META",1709217000,488.5,491.70001220703125,486.1400146484375,489.1549987792969,3237750]
["META",1709220600,489.1199951171875,490.010009765625,485.1099853515625,485.2699890136719,1431093]
["META",1709224200,485.2561950683594,487.0899963378906,482.6099853515625,485.30999755859375,1182070]
["META",1709227800,485.25,489.25,485.17999267578125,488.07989501953125,993310]
["META",1709231400,488.0400085449219,489.5,487.590087890625,488.6099853515625,876983]
["META",1709235000,488.6099853515625,489.9200134277344,488.4800109863281,489.2951965332031,1103754]
["META",1709238600,489.2550048828125,491.1600036621094,488.70001220703125,489.3900146484375,1880956]
["META",1709303400,495.1000061035156,501.80999755859375,494.9700012207031,499.3399963378906,3396134]
["META",1709307000,499.3399963378906,500.6600036621094,497.2900085449219,499.3500061035156,3394853]
["META",1709310600,499.13751220703125,500.04998779296875,498.4100036621094,499.2550048828125,1256983]
["META",1709314200,499.260009765625,502.6499938964844,499.0299987792969,502.0350036621094,1540136]
["META",1709317800,502.0400085449219,504.25,501.80999755859375,502.239990234375,1517125]
["META",1709321400,502.3999938964844,503.79998779296875,501.07501220703125,502.5950012207031,1578423]
["META",1709325000,502.6199951171875,503.2900085449219,501.6310119628906,502.5400085449219,1604585]
["META",1709562600,502.79998779296875,503.0187072753906,496.4200134277344,499.41790771484375,3829769]
["META",1709566200,499.3699951171875,503.0,499.1400146484375,502.30999755859375,0]
["META",1709569800,502.4200134277344,504.4200134277344,501.69000244140625,503.19500732421875,791858]
["META",1709573400,503.2699890136719,503.6794128417969,501.2699890136719,501.510009765625,587866]
["META",1709577000,501.5199890136719,501.9440002441406,499.864501953125,500.4704895019531,530303]
["META",1709580600,500.48309326171875,501.9200134277344,500.07000732421875,500.1802978515625,726057]
["META",1709584200,500.1499938964844,500.29998779296875,497.6099853515625,498.1400146484375,4313681]
["META",1709649000,494.25,495.510009765625,489.4549865722656,490.3999938964844,3668164]
["META",1709652600,490.3739013671875,491.44000244140625,488.1000061035156,490.9100036621094,2032121]
["META",1709656200,490.04998779296875,494.3800048828125,489.8999938964844,492.8901062011719,0]
["META",1709659800,492.9750061035156,493.32000732421875,491.0,491.11749267578125,638797]
["META",1709663400,491.1050109863281,491.79998779296875,488.760009765625,490.2900085449219,696155]
["META",1709667000,490.2650146484375,490.510009765625,488.239990234375,488.32501220703125,942773]
["META",1709670600,488.3999938964844,490.94000244140625,488.0,490.239990234375,5163338]
["META",1709735400,498.42999267578125,502.94000244140625,494.510009765625,495.49029541015625,3557733]
["META",1709739000,495.29998779296875,499.6700134277344,494.2919921875,497.17999267578125,0]
["META",1709742600,497.13409423828125,499.760009765625,496.5899963378906,497.8900146484375,598902]
["META",1709746200,497.9910888671875,498.534912109375,497.2231140136719,498.0450134277344,454279]
["META",1709749800,498.0899963378906,498.1400146484375,494.6401062011719,497.80999755859375,777736]
["META",1709753400,497.8699951171875,498.3699951171875,495.25,495.639892578125,742149]
["META",1709757000,495.6400146484375,497.32000732421875,495.20001220703125,496.05999755859375,4317203]
["META",1709821800,503.2799987792969,508.82000732421875,501.3800048828125,507.85809326171875,4206118]
["META",1709825400,508.0,511.57000732421875,506.7799987792969,511.3699951171875,1920150]
["META",1709829000,511.45001220703125,519.8499755859375,509.739990234375,517.4400024414062,3668786]
["META",1709832600,517.4400024414062,517.4400024414062,512.3900146484375,513.7730102539062,2014093]
["META",1709836200,513.7150268554688,514.760009765625,511.57000732421875,512.0399780273438,1476465]
["META",1709839800,511.95001220703125,512.9149780273438,508.67999267578125,510.6600036621094,1449866]
["META",1709843400,510.7300109863281,513.7593994140625,510.67999267578125,512.030029296875,1767173]
["META",1709908200,514.1900024414062,523.5700073242188,512.5999755859375,520.9199829101562,4324299]
["META",1709911800,521.0399780273438,521.3280029296875,510.1225891113281,510.7099914550781,2632522]
["META",1709915400,510.6499938964844,511.989990234375,505.6199951171875,507.9800109863281,2576323]
["META",1709919000,507.9800109863281,508.4800109863281,501.0,502.2699890136719,1696633]
["META",1709922600,502.1600036621094,504.5697021484375,499.3500061035156,503.847900390625,1677463]
["META",1709926200,503.8699951171875,508.2099914550781,503.6003112792969,503.94000244140625,1618730]
["META",1709929800,503.95001220703125,506.37939453125,503.6700134277344,505.9700012207031,1331779]
["META",1710163800,494.0,494.0,476.0,479.2699890136719,7736987]
["META",1710167400,479.2950134277344,489.3299865722656,479.1990966796875,484.67999267578125,3946124]
["META",1710171000,484.7099914550781,488.8594055175781,483.5000915527344,486.5199890136719,1583354]
["META",1710174600,486.67999267578125,487.739990234375,484.8500061035156,486.739990234375,1114012]
["META",1710178200,486.81500244140625,487.6499938964844,483.54010009765625,487.0050048828125,1281556]
["META",1710181800,487.1000061035156,487.3399963378906,483.5,483.75738525390625,1334999]
["META",1710185400,483.7550048828125,484.7850036621094,482.55999755859375,483.7799987792969,1696357]
["META",1710250200,493.260009765625,496.7099914550781,484.7300109863281,496.3699951171875,4500955]
["META",1710253800,496.5,502.30999755859375,496.42999267578125,501.5899963378906,2442629]
["META",1710257400,501.5899963378906,501.6799011230469,492.7650146484375,494.3700866699219,1860217]
["META",1710261000,494.4007873535156,495.5,492.55999755859375,494.8800048828125,1191116]
["META",1710264600,494.8900146484375,496.63970947265625,493.5400085449219,496.5950012207031,888377]
["META",1710268200,496.625,499.69000244140625,496.28289794921875,498.61029052734375,1271505]
["META",1710271800,498.5299987792969,501.79229736328125,497.6400146484375,499.75,1622433]
["META",1710336600,495.3900146484375,497.6449890136719,491.03179931640625,495.0150146484375,2830672]
["META",1710340200,494.8900146484375,500.9800109863281,493.1700134277344,494.4049987792969,2316682]
["META",1710343800,494.3999938964844,496.95001220703125,492.55999755859375,496.1000061035156,1094531]
["META",1710347400,496.0799865722656,498.04998779296875,495.30999755859375,497.2449951171875,736450]
["META",1710351000,497.260009765625,498.2699890136719,496.0347900390625,497.32000732421875,864307]
["META",1710354600,497.2099914550781,498.220703125,494.2900085449219,495.0899963378906,1000332]
["META",1710358200,495.0,496.1098937988281,494.5899963378906,495.67999267578125,1092853]
["META",1710423000,500.2550048828125,501.3500061035156,493.19000244140625,497.1700134277344,2779982]
["META",1710426600,497.30999755859375,498.54998779296875,495.2200012207031,496.4100036621094,1168416]
["META",1710430200,496.3326110839844,498.1600036621094,493.5,495.78399658203125,985758]
["META",1710433800,495.7301025390625,497.42999267578125,493.8550109863281,495.3699951171875,819240]
["META",1710437400,495.3699951171875,496.8900146484375,494.3900146484375,494.5,929049]
["META",1710441000,494.5799865722656,495.0,489.44000244140625,490.0199890136719,1970778]
["META",1710444600,490.1199951171875,491.8900146484375,488.1600036621094,491.8500061035156,1849877]
["META",1710509400,489.3450012207031,491.67999267578125,484.04998779296875,486.9020080566406,4254204]
["META",1710513000,486.6499938964844,489.0799865722656,485.1499938964844,485.7449951171875,864347]
["META",1710516600,485.739990234375,486.1199035644531,482.5400085449219,482.75,1175695]
["META",1710520200,482.760009765625,484.9700012207031,482.3399963378906,484.3182067871094,871560]
["META",1710523800,484.1600036621094,484.6199951171875,482.81500244140625,483.8999938964844,589273]
["META",1710527400,483.80999755859375,484.77301025390625,481.30010986328125,483.6300048828125,1167894]
["META",1710531000,483.67498779296875,484.5799865722656,481.7300109863281,483.9949951171875,1179481]
["META",1710768600,492.20001220703125,492.5899963378906,486.82000732421875,492.4613037109375,2806254]
["META",1710772200,492.6400146484375,493.53900146484375,491.0199890136719,492.1050109863281,1298033]
["META",1710775800,492.2398986816406,494.3446960449219,490.7099914550781,492.864990234375,1184450]
["META",1710779400,492.8800048828125,494.32989501953125,491.840087890625,494.1600036621094,853129]
["META",1710783000,494.2113952636719,494.94989013671875,492.2799987792969,494.80999755859375,723841]
["META",1710786600,494.7699890136719,495.0899963378906,493.0400085449219,494.81500244140625,1246024]
["META",1710790200,494.8699951171875,497.4200134277344,494.7601013183594,497.0899963378906,1632579]
["META",1710855000,488.42999267578125,491.1400146484375,481.2799987792969,486.4440002441406,3165248]
["META",1710858600,486.4750061035156,490.0,485.8398132324219,488.97100830078125,992125]
["META",1710862200,489.2799987792969,492.489990234375,489.2449951171875,492.20001220703125,670201]
["META",1710865800,492.2149963378906,495.2799987792969,492.2149963378906,493.29998779296875,991240]
["META",1710869400,493.4100036621094,495.0,493.20001220703125,493.5400085449219,706472]
["META",1710873000,493.5350036621094,494.54998779296875,492.7099914550781,493.25,871366]
["META",1710876600,493.17999267578125,496.6296081542969,492.92999267578125,495.80999755859375,1246121]
["META",1710941400,499.43499755859375,501.2715148925781,495.1700134277344,500.14599609375,2044480]
["META",1710945000,500.1700134277344,500.5799865722656,496.20001220703125,498.2099914550781,1075758]
["META",1710948600,498.2099914550781,498.4800109863281,496.1199951171875,496.94500732421875,641617]
["META",1710952200,496.94049072265625,499.6199951171875,496.29010009765625,499.239990234375,667036]
["META",1710955800,499.1099853515625,503.1700134277344,497.20001220703125,502.3399963378906,1434814]
["META",1710959400,502.3399963378906,508.1700134277344,499.739990234375,508.1700134277344,2499021]
["META",1710963000,508.0849914550781,508.19989013671875,504.75,505.7099914550781,1203371]
["META",1711027800,514.4249877929688,515.0,506.55010986328125,510.45001220703125,2823431]
["META",1711031400,510.4100036621094,511.07000732421875,507.57000732421875,508.6437072753906,1110560]
["META",1711035000,508.5899963378906,510.9599914550781,508.40899658203125,510.7449951171875,753695]
["META",1711038600,510.8399963378906,511.0899963378906,509.847900390625,510.2900085449219,632475]
["META",1711042200,510.1600036621094,510.3883056640625,507.1199951171875,508.760009765625,912851]
["META",1711045800,508.8590087890625,508.8800048828125,506.010009765625,508.264404296875,745285]
["META",1711049400,508.1600036621094,508.7099914550781,507.2325134277344,507.6499938964844,797350]
["META",1711114200,507.0,507.3800048828125,504.3399963378906,505.6885986328125,1552170]
["META",1711117800,505.6000061035156,506.5,504.6099853515625,505.739990234375,897085]
["META",1711121400,505.7699890136719,507.42999267578125,505.1619873046875,506.96978759765625,714570]
["META",1711125000,507.0,508.8800048828125,505.875,507.739990234375,666613]
["META",1711128600,507.7674865722656,509.498291015625,507.7099914550781,509.305908203125,595688]
["META",1711132200,509.3500061035156,509.3500061035156,507.5400085449219,508.4700012207031,740158]
["META",1711135800,508.4100036621094,509.9700012207031,508.2300109863281,509.3500061035156,957278]
["META",1711373400,505.7900085449219,506.8999938964844,500.2410888671875,505.2799987792969,2522057]
["META",1711377000,505.25,506.45001220703125,503.69000244140625,504.1485900878906,809347]
["META",1711380600,504.114990234375,507.2200012207031,503.7401123046875,506.19000244140625,647190]
["META",1711384200,506.3800048828125,506.6000061035156,504.92999267578125,505.8420104980469,480587]
["META",1711387800,505.8349914550781,506.3399963378906,505.1199951171875,505.4800109863281,616367]
["META",1711391400,505.42999267578125,505.44500732421875,503.92999267578125,504.0199890136719,569143]
["META",1711395000,503.97601318359375,504.79998779296875,502.6499938964844,503.19000244140625,932131]
["META",1711459800,505.1300048828125,510.0,505.0,507.54998779296875,2664127]
["META",1711463400,507.5537109375,510.0,506.7200012207031,508.4800109863281,1193226]
["META",1711467000,508.385009765625,508.92999267578125,506.1499938964844,506.55999755859375,561043]
["META",1711470600,506.55999755859375,507.2698974609375,505.0700988769531,506.3616943359375,681962]
["META",1711474200,506.3299865722656,506.3599853515625,504.3489074707031,505.0199890136719,826404]
["META",1711477800,505.239990234375,505.69000244140625,500.2699890136719,500.80999755859375,1050116]
["META",1711481400,500.8399963378906,500.8750915527344,495.2137145996094,496.05999755859375,2178562]
["META",1711546200,499.3299865722656,499.8900146484375,488.8818054199219,491.55999755859375,2699561]
["META",1711549800,491.80999755859375,493.5799865722656,488.07000732421875,489.1099853515625,1242773]
["META",1711553400,489.010009765625,492.1199951171875,488.760009765625,491.8999938964844,873660]
["META",1711557000,492.0,492.9200134277344,490.8800048828125,491.3699035644531,795708]
["META",1711560600,491.2550048828125,492.989990234375,490.72149658203125,492.6300048828125,688004]
["META",1711564200,492.6600036621094,492.7699890136719,490.4801025390625,492.3900146484375,740439]
["META",1711567800,492.4800109863281,494.2200012207031,492.0492858886719,494.0,1487366]
["META",1711632600,492.42999267578125,492.8900146484375,485.79998779296875,489.54998779296875,2602628]
["META",1711636200,489.5329895019531,490.9100036621094,488.70001220703125,488.95001220703125,1375231]
["META",1711639800,488.965087890625,489.17999267578125,485.15008544921875,486.3313903808594,1622069]
["META",1711643400,486.2799987792969,486.92999267578125,485.3599853515625,486.79998779296875,1221857]
["META",1711647000,486.8080139160156,488.8699951171875,486.25,487.5899963378906,1229565]
["META",1711650600,487.53460693359375,489.6499938964844,487.0799865722656,488.885009765625,1192273]
["META",1711654200,488.94000244140625,489.23748779296875,485.156005859375,485.489990234375,2119983]
["META",1711978200,486.92999267578125,497.42999267578125,481.8999938964844,494.45001220703125,3114987]
["META",1711981800,494.3500061035156,494.3550109863281,488.7699890136719,490.74951171875,1089001]
["META",1711985400,490.760009765625,490.95001220703125,487.8949890136719,489.7900085449219,695104]
["META",1711989000,489.92999267578125,491.1133117675781,489.6600036621094,490.44000244140625,533577]
["META",1711992600,490.3399963378906,491.875,489.9599914550781,491.49578857421875,728332]
["META",1711996200,491.4599914550781,491.989990234375,490.2950134277344,490.43499755859375,508355]
["META",1711999800,490.3800048828125,491.9700012207031,490.1499938964844,491.4800109863281,1057665]
["META",1712064600,485.0,493.1300048828125,484.6499938964844,489.8900146484375,2801640]
["META",1712068200,489.67999267578125,490.0,487.4200134277344,488.8699951171875,1227756]
["META",1712071800,488.8699951171875,492.0318908691406,488.8699951171875,491.8699951171875,1434221]
["META",1712075400,491.8299865722656,494.989990234375,491.7799987792969,493.75,992081]
["META",1712079000,493.7049865722656,494.9599914550781,493.19000244140625,493.3800048828125,681617]
["META",1712082600,493.42999267578125,496.1099853515625,492.47100830078125,495.8500061035156,925479]
["META",1712086200,495.92999267578125,497.5299987792969,495.7309875488281,497.3699951171875,1387767]
["META",1712151000,499.30999755859375,505.6000061035156,498.75,504.48870849609375,3379463]
["META",1712154600,504.70001220703125,507.1300048828125,503.739990234375,506.04998779296875,1541933]
["META",1712158200,506.0799865722656,506.8999938964844,503.8760070800781,505.4179992675781,925268]
["META",1712161800,505.3399963378906,506.0400085449219,504.1686096191406,505.4880065917969,622770]
["META",1712165400,505.5199890136719,506.239990234375,504.6700134277344,505.1700134277344,716592]
["META",1712169000,505.1199951171875,506.8352966308594,502.55999755859375,504.1824951171875,1377720]
["META",1712172600,504.1199951171875,507.239990234375,503.6499938964844,506.8299865722656,1934689]
["META",1712237400,516.510009765625,523.8491821289062,516.1699829101562,519.4500122070312,6425396]
["META",1712241000,519.4943237304688,523.1400146484375,518.0,522.19873046875,2686271]
["META",1712244600,522.1900024414062,526.4650268554688,522.1900024414062,526.0700073242188,2684270]
["META",1712248200,526.1199951171875,530.0,526.1199951171875,526.875,3210897]
["META",1712251800,527.010009765625,527.4998779296875,521.5399780273438,522.5750122070312,2652162]
["META",1712255400,522.5599975585938,522.9005126953125,514.219970703125,514.2550048828125,3831433]
["META",1712259000,514.2999877929688,516.2098999023438,510.5799865722656,510.989990234375,2312014]
["META",1712323800,516.510009765625,526.7899780273438,514.409912109375,525.3300170898438,5456964]
["META",1712327400,525.27001953125,529.1898803710938,523.4000244140625,525.5599975585938,3349826]
["META",1712331000,525.469970703125,530.7000122070312,525.2131958007812,528.5800170898438,2064120]
["META",1712334600,528.6300048828125,528.6699829101562,526.0599975585938,526.719970703125,1366939]
["META",1712338200,526.72998046875,527.10498046875,522.38720703125,524.7650146484375,1958563]
["META",1712341800,524.8699951171875,526.5899047851562,524.3300170898438,525.030029296875,1196944]
["META",1712345400,525.0,527.9000244140625,525.0,526.77001953125,1789340]
["META",1712583000,529.2899780273438,531.4899291992188,522.1099853515625,526.8800048828125,4240974]
["META",1712586600,526.97998046875,528.739990234375,523.5700073242188,524.219970703125,1941687]
["META",1712590200,524.3369750976562,524.8800048828125,519.47998046875,521.5,1750815]
["META",1712593800,521.5802001953125,522.4000244140625,520.3488159179688,521.4290161132812,978928]
["META",1712597400,521.4356079101562,522.1500244140625,519.7127075195312,520.8292846679688,731271]
["META",1712601000,520.6900024414062,521.693603515625,519.6605224609375,520.6849975585938,908654]
["META",1712604600,520.6849975585938,521.2379760742188,518.9000244140625,519.27001953125,1311760]
["META",1712669400,522.0,525.8499755859375,510.6499938964844,511.07000732421875,3234125]
["META",1712673000,510.8999938964844,513.739990234375,506.739990234375,512.3311157226562,2486827]
["META",1712676600,512.4550170898438,515.469970703125,511.1199951171875,514.8200073242188,809643]
["META",1712680200,514.9099731445312,515.1799926757812,512.4299926757812,513.9500122070312,731752]
["META",1712683800,513.9349975585938,514.0999145507812,511.2659912109375,512.1939697265625,604959]
["META",1712687400,512.10498046875,515.5999755859375,511.69000244140625,515.5299072265625,742102]
["META",1712691000,515.52001953125,517.1099853515625,514.75,516.969970703125,873795]
["META",1712755800,509.3999938964844,519.7999877929688,505.8299865722656,517.7999877929688,3679859]
["META",1712759400,517.7899780273438,520.9799194335938,517.1102905273438,520.8300170898438,1913565]
["META",1712763000,520.8900146484375,520.9998779296875,517.6701049804688,519.219970703125,1016311]
["META",1712766600,519.219970703125,522.5598754882812,517.9000244140625,521.1900024414062,989920]
["META",1712770200,521.1900024414062,522.1599731445312,518.6500244140625,518.9000244140625,786902]
["META",1712773800,519.0599975585938,519.8350219726562,516.1749877929688,517.8598022460938,814919]
["META",1712777400,517.97998046875,520.739990234375,516.5,519.8099975585938,1038818]
["META",1712842200,521.1500244140625,523.2100219726562,517.2899780273438,518.5700073242188,2229267]
["META",1712845800,518.5900268554688,520.8800048828125,518.0700073242188,518.3200073242188,1036971]
["META",1712849400,518.4000244140625,520.6199951171875,517.6799926757812,517.75,1143682]
["META",1712853000,517.72998046875,520.97998046875,517.3099975585938,520.5,1141153]
["META",1712856600,520.5399780273438,521.8887939453125,519.530029296875,521.5800170898438,1000602]
["META",1712860200,521.6300048828125,523.1799926757812,521.4400024414062,522.7474975585938,1010816]
["META",1712863800,522.6799926757812,523.8599853515625,522.47998046875,523.260009765625,1076802]
["META",1712928600,517.75,520.1898803710938,514.1900024414062,515.1900024414062,2280631]
["META",1712932200,515.1599731445312,516.739990234375,512.010009765625,516.739990234375,1301946]
["META",1712935800,516.6799926757812,517.5349731445312,514.1599731445312,514.2999877929688,1060948]
["META",1712939400,514.39501953125,514.8800048828125,510.6000061035156,511.07000732421875,996076]
["META",1712943000,510.9100036621094,513.7000122070312,510.1300048828125,511.760009765625,885430]
["META",1712946600,511.82000732421875,511.8599853515625,509.3299865722656,510.45001220703125,1151592]
["META",1712950200,510.55499267578125,512.5800170898438,510.4599914550781,511.7900085449219,1868729]
["META",1713187800,516.8699951171875,518.489013671875,512.25,514.0401000976562,2439873]
["META",1713191400,514.1199951171875,514.9299926757812,507.1600036621094,509.67999267578125,1530461]
["META",1713195000,509.6499938964844,509.8583984375,504.3399963378906,504.92498779296875,1161590]
["META",1713198600,504.9200134277344,506.2099914550781,499.0,499.17498779296875,1219050]
["META",1713202200,499.2207946777344,500.75,497.30999755859375,499.5400085449219,1393223]
["META",1713205800,499.3599853515625,501.49859619140625,498.44000244140625,499.2394104003906,1149395]
["META",1713209400,499.1099853515625,501.2099914550781,498.8999938964844,500.1400146484375,1396392]
["META",1713274200,498.79998779296875,504.69000244140625,497.1099853515625,498.9859924316406,2457300]
["META",1713277800,498.80499267578125,502.6600036621094,497.7099914550781,501.3450012207031,991550]
["META",1713281400,501.29998779296875,503.8399963378906,500.45001220703125,502.68499755859375,655178]
["META",1713285000,502.8299865722656,503.2099914550781,501.31500244140625,501.32000732421875,804010]
["META",1713288600,501.5799865722656,504.1195068359375,499.4100036621094,500.0849914550781,1218762]
["META",1713292200,500.0799865722656,503.2298889160156,500.05999755859375,502.0799865722656,724458]
["META",1713295800,502.1600036621094,502.17999267578125,499.7200012207031,499.7550048828125,879499]
["META",1713360600,502.95001220703125,503.1600036621094,496.1565856933594,498.0199890136719,2055181]
["META",1713364200,497.92999267578125,498.7398986816406,495.1866149902344,495.67498779296875,1327313]
["META",1713367800,495.7200012207031,495.760009765625,489.79998779296875,490.6199951171875,1621655]
["META",1713371400,490.5,492.5,487.1400146484375,492.2200012207031,1412517]
["META",1713375000,492.44000244140625,498.6700134277344,492.32000732421875,495.5,2010624]
["META",1713378600,495.7898864746094,498.73748779296875,493.82000732421875,494.1000061035156,1353987]
["META",1713382200,494.20001220703125,496.0799865722656,494.0,494.04998779296875,1343183]
["META",1713447000,499.79998779296875,507.7298889160156,499.0400085449219,507.0,4125670]
["META",1713450600,506.8299865722656,512.2100219726562,506.8299865722656,510.19000244140625,2183208]
["META",1713454200,510.3900146484375,510.69000244140625,506.4100036621094,509.3221130371094,2179106]
["META",1713457800,509.4200134277344,510.4798889160156,503.2799987792969,505.0474853515625,1773112]
["META",1713461400,505.2099914550781,505.9100036621094,503.3999938964844,504.7200012207031,1180753]
["META",1713465000,504.6300048828125,504.6400146484375,500.6702880859375,502.04998779296875,1143868]
["META",1713468600,502.1099853515625,504.0299987792969,501.44000244140625,501.70001220703125,1233726]
["META",1713533400,502.260009765625,502.260009765625,484.6600036621094,486.7900085449219,5630247]
["META",1713537000,486.8500061035156,491.6400146484375,486.19000244140625,487.70001220703125,2603849]
["META",1713540600,487.6300048828125,488.7598876953125,478.5400085449219,479.75,4513706]
["META",1713544200,479.8999938964844,485.1650085449219,478.510009765625,482.70001220703125,2433412]
["META",1713547800,482.6000061035156,488.1300048828125,481.1300048828125,481.760009765625,1869584]
["META",1713551400,481.6369934082031,482.73809814453125,478.6000061035156,479.7300109863281,2864785]
["META",1713555000,479.7449951171875,482.3399963378906,475.7300109863281,480.9800109863281,2754002]
["META",1713792600,489.6499938964844,492.010009765625,473.3999938964844,475.2900085449219,5095027]
["META",1713796200,475.2699890136719,481.07000732421875,473.95001220703125,478.36700439453125,2768278]
["META",1713799800,478.2200012207031,482.239990234375,476.8017883300781,480.510009765625,1628435]
["META",1713803400,480.5299987792969,482.7872009277344,479.0199890136719,482.6700134277344,1050108]
["META",1713807000,482.7550048828125,487.9700012207031,481.84100341796875,487.5899963378906,1684367]
["META",1713810600,487.5899963378906,488.7499084472656,483.91009521484375,484.6947937011719,1468746]
["META",1713814200,484.6499938964844,484.81988525390625,480.989990234375,481.6199951171875,1479162]
["META",1713879000,491.25,496.4100036621094,488.9700012207031,496.14630126953125,3826638]
["META",1713882600,496.3900146484375,498.760009765625,491.5899963378906,492.8399963378906,2039611]
["META",1713886200,492.5201110839844,495.697998046875,492.25201416015625,494.389892578125,1291676]
["META",1713889800,494.2749938964844,495.3500061035156,492.7099914550781,494.69500732421875,1685990]
["META",1713893400,494.67999267578125,497.3900146484375,493.67999267578125,497.0400085449219,1550610]
["META",1713897000,497.21990966796875,498.1499938964844,495.4100036621094,496.55999755859375,1618048]
["META",1713900600,496.5950012207031,497.3623962402344,495.2799987792969,496.1400146484375,1246471]
["META",1713965400,508.3500061035156,510.0,495.4700012207031,495.7287902832031,6399573]
["META",1713969000,495.6199951171875,497.8999938964844,490.6199951171875,491.69000244140625,3031003]
["META",1713972600,491.7398986816406,492.7799072265625,484.5799865722656,490.1099853515625,3571579]
["META",1713976200,490.1499938964844,492.21990966796875,487.8800048828125,491.0199890136719,2268743]
["META",1713979800,491.1400146484375,493.6000061035156,489.8299865722656,489.92498779296875,2065806]
["META",1713983400,489.8450012207031,494.6700134277344,489.0799865722656,494.3205871582031,2625150]
["META",1713987000,494.46990966796875,496.1299133300781,493.1199951171875,493.70001220703125,3506026]
["META",1714051800,421.3999938964844,445.7699890136719,414.5,440.9200134277344,32833327]
["META",1714055400,440.92999267578125,443.0,425.9100036621094,429.70098876953125,16812723]
["META",1714059000,429.8299865722656,438.6199951171875,428.989990234375,435.635009765625,7115069]
["META",1714062600,435.6000061035156,440.9100036621094,433.2500915527344,437.45550537109375,6266673]
["META",1714066200,437.4100036621094,445.0,436.7500915527344,437.44989013671875,6592936]
["META",1714069800,437.42999267578125,444.0799865722656,435.0,443.0899963378906,6453666]
["META",1714073400,442.9800109863281,443.239990234375,438.3700866699219,441.3699951171875,4493713]
["META",1714138200,441.3500061035156,446.44000244140625,432.69000244140625,432.80499267578125,11591581]
["META",1714141800,432.9200134277344,442.15899658203125,431.9700012207031,439.1700134277344,6027856]
["META",1714145400,439.04998779296875,440.82989501953125,437.0,438.6325988769531,3188122]
["META",1714149000,438.7200012207031,440.7300109863281,437.8800048828125,440.1300048828125,2131280]
["META",1714152600,440.20001220703125,444.164794921875,439.3100891113281,439.6499938964844,3070447]
["META",1714156200,439.7102966308594,443.6000061035156,439.45001220703125,442.30499267578125,2644536]
["META",1714159800,442.29400634765625,444.2991943359375,442.19000244140625,443.32000732421875,2189985]
["META",1714397400,439.5,439.760009765625,432.510009765625,436.05499267578125,5591438]
["META",1714401000,436.05499267578125,437.0899963378906,432.3008117675781,432.6402893066406,2571326]
["META",1714404600,432.6300048828125,432.79290771484375,429.1400146484375,431.21820068359375,3221543]
["META",1714408200,431.29998779296875,434.0989990234375,430.5799865722656,433.7699890136719,2148594]
["META",1714411800,433.7699890136719,434.30999755859375,430.7099914550781,430.7601013183594,1616897]
["META",1714415400,430.79998779296875,431.6400146484375,428.6000061035156,430.0899963378906,2380647]
["META",1714419000,430.1099853515625,432.7900085449219,428.55999755859375,432.6099853515625,2380895]
["META",1714483800,431.0299987792969,436.1559143066406,430.0,433.8999938964844,4016008]
["META",1714487400,433.7300109863281,439.6000061035156,433.5,436.0199890136719,3205076]
["META",1714491000,435.95001220703125,437.79998779296875,433.1199951171875,434.7200012207031,1929707]
["META",1714494600,434.6400146484375,434.6400146484375,429.7200012207031,431.42999267578125,1714666]
["META",1714498200,431.3999938964844,433.2950134277344,431.0199890136719,431.3399963378906,1094235]
["META",1714501800,431.3800048828125,433.5599060058594,430.2900085449219,433.3299865722656,1452950]
["META",1714505400,433.3299865722656,434.6499938964844,429.989990234375,430.0,1925837]
["META",1714570200,428.010009765625,436.55999755859375,427.20001220703125,434.635009765625,3711215]
["META",1714573800,434.7699890136719,438.30999755859375,431.8399963378906,434.8299865722656,2360935]
["META",1714577400,434.7650146484375,436.760009765625,433.7305908203125,436.760009765625,1350818]
["META",1714581000,436.68499755859375,437.8799133300781,434.91009521484375,436.7900085449219,1500035]
["META",1714584600,436.8699951171875,443.9382019042969,436.4100036621094,443.50469970703125,2755719]
["META",1714588200,443.44000244140625,449.94000244140625,440.25,446.10260009765625,4669984]
["META",1714591800,446.30999755859375,446.32000732421875,438.7900085449219,439.0199890136719,2361279]
["META",1714656600,438.9800109863281,439.1650085449219,432.2799987792969,436.1099853515625,5077753]
["META",1714660200,436.260009765625,439.5199890136719,434.76690673828125,438.1700134277344,1773984]
["META",1714663800,438.4100036621094,440.59991455078125,437.4800109863281,439.5201110839844,1412860]
["META",1714667400,439.70001220703125,442.95001220703125,438.5899963378906,442.7200012207031,1293867]
["META",1714671000,442.79998779296875,443.9599914550781,441.3564147949219,442.8450012207031,1198547]
["META",1714674600,443.010009765625,443.6600036621094,441.6940002441406,442.2601013183594,1092602]
["META",1714678200,442.32501220703125,442.7799987792969,440.04998779296875,441.6400146484375,1279032]
["META",1714743000,445.92999267578125,453.20001220703125,444.0,450.19000244140625,5649528]
["META",1714746600,450.1700134277344,454.1600036621094,449.1400146484375,450.45001220703125,2306589]
["META",1714750200,450.5199890136719,452.25,450.0,451.5120849609375,1186068]
["META",1714753800,451.652587890625,452.7699890136719,449.05999755859375,449.8074951171875,1432671]
["META",1714757400,449.851806640625,451.2398986816406,449.1099853515625,449.8500061035156,1030670]
["META",1714761000,449.7026062011719,452.8500061035156,449.7026062011719,452.3349914550781,1585794]
["META",1714764600,452.25030517578125,452.6600036621094,451.25,452.1700134277344,1623860]
["META",1715002200,455.74798583984375,458.0799865722656,453.3399963378906,454.2799987792969,2930288]
["META",1715005800,454.8493957519531,459.7099914550781,451.9599914550781,458.6099853515625,2113790]
["META",1715009400,458.79998779296875,460.7099914550781,457.70001220703125,458.625,1624944]
["META",1715013000,458.67999267578125,459.989990234375,458.0799865722656,459.9049987792969,977126]
["META",1715016600,459.8699951171875,461.6400146484375,459.1400146484375,461.0899963378906,1091690]
["META",1715020200,461.1000061035156,465.1099853515625,460.5799865722656,464.1300048828125,2419132]
["META",1715023800,464.0899963378906,466.1600036621094,463.0105895996094,465.7699890136719,1876660]
["META",1715088600,466.3900146484375,468.1300048828125,461.30999755859375,463.125,3043648]
["META",1715092200,463.068115234375,469.7893981933594,462.8500061035156,469.1700134277344,1829472]
["META",1715095800,469.1650085449219,471.5299987792969,468.1496887207031,470.17999267578125,1966529]
["META",1715099400,470.1050109863281,470.4800109863281,467.6900939941406,468.30999755859375,1105692]
["META",1715103000,468.30999755859375,469.4700012207031,464.94000244140625,465.760009765625,1227306]
["META",1715106600,465.7200927734375,468.6990966796875,465.0,468.3326110839844,1594834]
["META",1715110200,468.25,468.9100036621094,467.1000061035156,468.34600830078125,1186998]
["META",1715175000,463.0299987792969,473.5498962402344,463.00201416015625,472.75,3718711]
["META",1715178600,472.739990234375,475.5799865722656,471.8299865722656,472.760009765625,1846387]
["META",1715182200,472.8789978027344,473.56988525390625,472.1000061035156,472.8163146972656,947369]
["META",1715185800,472.8800048828125,473.010009765625,469.32000732421875,470.8900146484375,1036154]
["META",1715189400,470.82501220703125,472.94000244140625,470.82501220703125,471.6050109863281,934281]
["META",1715193000,471.614990234375,473.2799987792969,471.05999755859375,473.1070861816406,976596]
["META",1715196600,473.1000061035156,473.6330871582031,472.1700134277344,472.45001220703125,985495]
["META",1715261400,470.0,473.3500061035156,467.6549987792969,471.5751953125,2428400]
["META",1715265000,471.8500061035156,475.7799987792969,471.8103942871094,475.2900085449219,1411123]
["META",1715268600,475.3699951171875,475.6499938964844,473.30999755859375,474.30999755859375,936576]
["META",1715272200,474.2449951171875,475.5,473.6499938964844,475.19989013671875,927428]
["META",1715275800,475.1199951171875,475.9200134277344,474.5000915527344,475.8399963378906,798459]
["META",1715279400,475.7799987792969,476.0799865722656,474.6400146484375,474.9599914550781,771377]
["META",1715283000,474.9407043457031,475.75,474.5,475.6499938964844,1088680]
["META",1715347800,477.07000732421875,477.45001220703125,471.3299865722656,471.6099853515625,2455718]
["META",1715351400,471.6700134277344,472.61248779296875,469.6000061035156,471.8299865722656,1845696]
["META",1715355000,471.94000244140625,475.7300109863281,471.5199890136719,475.2864074707031,1538837]
["META",1715358600,475.4599914550781,475.69000244140625,474.2200012207031,475.2049865722656,1039755]
["META",1715362200,475.2699890136719,475.7200012207031,474.1099853515625,474.7499084472656,871195]
["META",1715365800,474.6700134277344,475.67999267578125,474.5799865722656,475.4100036621094,826744]
["META",1715369400,475.4599914550781,476.6600036621094,475.05999755859375,476.1300048828125,1048228]
["META",1715607000,472.3599853515625,473.34991455078125,462.8500061035156,470.3778076171875,4142892]
["META",1715610600,470.4331970214844,470.5199890136719,465.75,466.1300048828125,1615506]
["META",1715614200,466.0199890136719,469.3599853515625,465.54998779296875,469.3599853515625,1217844]
["META",1715617800,469.2200012207031,469.3699951171875,466.1400146484375,468.739990234375,1269470]
["META",1715621400,468.7583923339844,468.7583923339844,466.2200012207031,467.30999755859375,1070446]
["META",1715625000,467.3599853515625,468.5,466.57501220703125,468.3528137207031,1169459]
["META",1715628600,468.42999267578125,468.7200012207031,467.7001037597656,468.0199890136719,1263563]
["META",1715693400,463.385009765625,469.3800048828125,460.1000061035156,468.1700134277344,3232078]
["META",1715697000,468.2699890136719,471.45989990234375,466.5,471.2900085449219,1372683]
["META",1715700600,471.29449462890625,471.29449462890625,468.0,468.3500061035156,808443]
["META",1715704200,468.3125915527344,469.48699951171875,468.17999267578125,468.8550109863281,638738]
["META",1715707800,468.8699951171875,470.9700012207031,467.58099365234375,470.80999755859375,889682]
["META",1715711400,470.80999755859375,472.5400085449219,470.5888977050781,472.1600036621094,981408]
["META",1715715000,472.1199951171875,472.4599914550781,471.44000244140625,471.8599853515625,1097779]
["META",1715779800,474.9800109863281,476.8999938964844,471.20001220703125,474.2049865722656,2624363]
["META",1715783400,474.260009765625,474.7077941894531,472.9200134277344,474.4049987792969,1163179]
["META",1715787000,474.35009765625,475.1499938964844,473.25,474.760009765625,826982]
["META",1715790600,474.8500061035156,477.1700134277344,474.6000061035156,477.1700134277344,836157]
["META",1715794200,477.25,482.4999084472656,476.82000732421875,481.6055908203125,1671555]
["META",1715797800,481.56500244140625,481.95001220703125,480.3445129394531,480.5400085449219,1456602]
["META",1715801400,480.49749755859375,482.1899108886719,480.3399963378906,481.6600036621094,1453304]
["META",1715866200,474.9800109863281,477.69000244140625,472.8500061035156,475.5799865722656,5164125]
["META",1715869800,475.54010009765625,477.1300048828125,474.45001220703125,475.1700134277344,1814919]
["META",1715873400,475.20001220703125,475.9800109863281,473.32000732421875,473.7900085449219,1682841]
["META",1715877000,473.7200012207031,475.17999267578125,472.75,474.37139892578125,1572568]
["META",1715880600,474.385009765625,475.8999938964844,473.91009521484375,475.5350036621094,1203592]
["META",1715884200,475.4599914550781,476.75,475.43011474609375,476.6600036621094,1390023]
["META",1715887800,476.55999755859375,476.6700134277344,473.0,473.2300109863281,1413536]
["META",1715952600,470.5899963378906,471.6700134277344,468.4200134277344,471.2799987792969,3428161]
["META",1715956200,471.29998779296875,472.25,469.3299865722656,471.0849914550781,1157095]
["META",1715959800,471.0849914550781,471.7699890136719,470.1310119628906,471.2336120605469,830594]
["META",1715963400,471.20001220703125,471.489990234375,469.8699951171875,471.17999267578125,695673]
["META",1715967000,471.25,471.8999938964844,468.8800048828125,470.144287109375,779735]
["META",1715970600,470.05499267578125,471.95001220703125,469.6000061035156,471.69000244140625,1108956]
["META",1715974200,471.5299987792969,472.0,470.29998779296875,471.968994140625,878420]
["META",1716211800,469.95001220703125,473.20001220703125,467.0400085449219,470.3900146484375,2911814]
["META",1716215400,470.3059997558594,472.5,469.9100036621094,471.010009765625,1308088]
["META",1716219000,471.0899963378906,473.159912109375,470.92999267578125,471.5968933105469,991581]
["META",1716222600,471.5242004394531,472.2300109863281,468.1600036621094,468.5849914550781,1088713]
["META",1716226200,468.6199951171875,469.80999755859375,468.2300109863281,469.68499755859375,1019860]
["META",1716229800,469.70001220703125,470.1700134277344,468.3699951171875,469.9800109863281,1216207]
["META",1716233400,470.0,470.29998779296875,468.3999938964844,468.8399963378906,1259092]
["META",1716298200,467.1199951171875,470.70001220703125,465.110107421875,466.75,2910176]
["META",1716301800,466.9100036621094,468.29998779296875,466.29998779296875,466.739990234375,1257270]
["META",1716305400,466.8399963378906,466.8399963378906,462.7900085449219,463.34991455078125,1790759]
["META",1716309000,463.2773132324219,464.2073974609375,462.2699890136719,463.8200988769531,1250952]
["META",1716312600,463.8999938964844,465.0,463.1510009765625,465.0,1072626]
["META",1716316200,464.92999267578125,465.4100036621094,463.9800109863281,464.9049987792969,984394]
["META",1716319800,464.92999267578125,465.4999084472656,463.6300048828125,464.75,1107658]
["META",1716384600,467.8999938964844,471.784912109375,467.34271240234375,471.63629150390625,2883089]
["META",1716388200,471.5899963378906,473.71990966796875,469.7799987792969,472.8500061035156,1423814]
["META",1716391800,472.760009765625,472.8500061035156,470.739990234375,470.75,735975]
["META",1716395400,470.79998779296875,471.4100036621094,469.510009765625,471.3381042480469,684948]
["META",1716399000,471.3247985839844,471.3399963378906,466.95001220703125,467.55499267578125,776444]
["META",1716402600,467.72808837890625,468.32000732421875,465.6499938964844,467.19500732421875,859183]
["META",1716406200,467.19500732421875,469.0,466.7699890136719,467.7900085449219,812981]
["META",1716471000,472.70001220703125,474.35809326171875,465.1300048828125,468.6600036621094,2937066]
["META",1716474600,468.67999267578125,469.6199951171875,465.8999938964844,469.6160888671875,1185835]
["META",1716478200,469.59991455078125,472.6050109863281,469.54998779296875,470.6199951171875,1101010]
["META",1716481800,470.75,471.0198974609375,466.2300109863281,467.4364013671875,933696]
["META",1716485400,467.3399963378906,467.42999267578125,462.4649963378906,462.9599914550781,1403710]
["META",1716489000,462.8599853515625,464.1000061035156,461.5400085449219,463.92999267578125,1309546]
["META",1716492600,463.875,466.25,463.80999755859375,465.8299865722656,959356]
["META",1716557400,467.6199951171875,475.7099914550781,466.29998779296875,475.35101318359375,3170335]
["META",1716561000,475.3218994140625,479.84991455078125,474.9100036621094,477.6402893066406,2276456]
["META",1716564600,477.5899963378906,477.8800048828125,475.7301025390625,475.8699951171875,1094686]
["META",1716568200,475.8999938964844,477.368408203125,475.32000732421875,476.8800048828125,831220]
["META",1716571800,476.8500061035156,477.82000732421875,475.239990234375,477.20001220703125,836333]
["META",1716575400,477.239990234375,477.239990234375,474.69000244140625,474.7699890136719,819419]
["META",1716579000,474.75,478.4700012207031,474.75,478.2200012207031,1499567]
["META",1716903000,476.69000244140625,480.8599853515625,474.8399963378906,476.8349914550781,2594180]
["META",1716906600,476.7699890136719,477.4800109863281,475.4307861328125,476.5199890136719,1146639]
["META",1716910200,476.5400085449219,477.9800109863281,475.4700012207031,476.989990234375,887170]
["META",1716913800,476.9700012207031,478.3721008300781,476.6400146484375,477.3599853515625,773219]
["META",1716917400,477.2300109863281,478.94000244140625,476.5010070800781,477.1199951171875,814344]
["META",1716921000,476.8999938964844,477.5,475.0409851074219,476.54998779296875,1011167]
["META",1716924600,476.59991455078125,480.489990234375,476.1000061035156,479.9200134277344,1388365]
["META",1716989400,474.6600036621094,479.5,474.4599914550781,478.1700134277344,1877258]
["META",1716993000,478.20001220703125,479.8500061035156,477.3500061035156,477.6700134277344,852802]
["META",1716996600,477.5000915527344,477.6069030761719,475.7900085449219,477.1600036621094,691865]
["META",1717000200,477.18499755859375,477.92498779296875,474.69000244140625,475.2749938964844,1071505]
["META",1717003800,475.25,476.6300048828125,474.6000061035156,475.6499938964844,685077]
["META",1717007400,475.6199951171875,476.20001220703125,474.9100036621094,475.4800109863281,738071]
["META",1717011000,475.489990234375,475.489990234375,473.70001220703125,474.510009765625,2044964]
["META",1717075800,471.70001220703125,471.70001220703125,466.5,468.9800109863281,2724203]
["META",1717079400,468.9700012207031,469.1700134277344,465.6700134277344,467.9901123046875,1327476]
["META",1717083000,468.0400085449219,469.20989990234375,466.8900146484375,467.36749267578125,910386]
["META",1717086600,467.44000244140625,468.83270263671875,466.3699951171875,468.7099914550781,923280]
["META",1717090200,468.71929931640625,469.489990234375,468.0700988769531,468.6528015136719,780438]
["META",1717093800,468.67999267578125,469.3399963378906,465.04998779296875,467.0050048828125,1231438]
["META",1717097400,467.0199890136719,467.95001220703125,464.7099914550781,466.8500061035156,1154939]
["META",1717162200,465.79998779296875,469.1199951171875,455.5799865722656,456.57501220703125,3291268]
["META",1717165800,456.5400085449219,457.79998779296875,454.4601135253906,456.614990234375,1807982]
["META",1717169400,456.30999755859375,457.3500061035156,454.8299865722656,455.260009765625,973113]
["META",1717173000,455.2149963378906,459.29998779296875,455.1700134277344,458.6099853515625,1025599]
["META",1717176600,458.7099914550781,460.1300048828125,458.4649963378906,458.5849914550781,1027322]
["META",1717180200,458.5400085449219,461.9049987792969,458.3100891113281,461.3699951171875,1121251]
["META",1717183800,461.3699951171875,467.3299865722656,460.8100891113281,467.1199951171875,2281575]
["META",1717421400,470.8699951171875,477.2799072265625,468.239990234375,477.0,3118502]
["META",1717425000,476.9100036621094,479.3800048828125,473.3699951171875,478.6099853515625,1619806]
["META",1717428600,478.6650085449219,479.6000061035156,474.04998779296875,474.67010498046875,1328608]
["META",1717432200,474.739990234375,475.8999938964844,471.010009765625,473.8599853515625,1057145]
["META",1717435800,473.9100036621094,476.3669128417969,473.9100036621094,474.45001220703125,721709]
["META",1717439400,474.55999755859375,476.4421081542969,474.45001220703125,476.0400085449219,673894]
["META",1717443000,476.0400085449219,477.5,475.44000244140625,477.5,1127700]
["META",1717507800,477.0,478.7052001953125,473.2322082519531,474.3800048828125,1641825]
["META",1717511400,474.4700012207031,475.4800109863281,473.5799865722656,474.7200012207031,862899]
["META",1717515000,474.6700134277344,475.4630126953125,473.6549987792969,475.25,783882]
["META",1717518600,475.1700134277344,476.9700012207031,474.04998779296875,475.43798828125,727671]
["META",1717522200,475.3999938964844,478.70001220703125,474.5899963378906,478.6499938964844,564081]
["META",1717525800,478.70001220703125,478.8900146484375,475.2799987792969,476.6499938964844,637429]
["META",1717529400,476.614990234375,477.60150146484375,475.2900085449219,476.9700012207031,697792]
["META",1717594200,484.45001220703125,491.8789978027344,483.9100036621094,485.5199890136719,4438768]
["META",1717597800,485.55999755859375,489.0299987792969,485.40008544921875,485.8599853515625,1614861]
["META",1717601400,485.82501220703125,486.5799865722656,483.9800109863281,486.2786865234375,1071323]
["META",1717605000,486.19000244140625,488.4100036621094,486.1199951171875,487.0799865722656,724903]
["META",1717608600,487.07000732421875,488.3500061035156,486.9700012207031,488.31500244140625,624777]
["META",1717612200,488.31500244140625,494.1700134277344,487.8699951171875,494.12908935546875,2259278]
["META",1717615800,494.125,496.6499938964844,491.22100830078125,495.04998779296875,3139704]
["META",1717680600,493.0,502.3794860839844,492.4100036621094,500.95001220703125,3250535]
["META",1717684200,501.05499267578125,502.82000732421875,496.29620361328125,496.7200012207031,1645044]
["META",1717687800,496.6400146484375,497.5299072265625,495.5,496.42620849609375,893995]
["META",1717691400,496.4200134277344,499.1000061035156,496.05010986328125,498.718994140625,759586]
["META",1717695000,498.75,499.34991455078125,496.2799987792969,497.19000244140625,757213]
["META",1717698600,497.13531494140625,497.1785888671875,492.8399963378906,493.3999938964844,1093621]
["META",1717702200,493.3999938964844,493.9800109863281,490.8900146484375,493.80999755859375,1216332]
["META",1717767000,495.0,495.2300109863281,490.17010498046875,495.0,2670684]
["META",1717770600,495.1099853515625,498.0,494.4100036621094,495.8550109863281,1168394]
["META",1717774200,495.8699951171875,498.20001220703125,495.81439208984375,498.0299987792969,626036]
["META",1717777800,498.0400085449219,498.89990234375,497.04998779296875,498.25799560546875,545128]
["META",1717781400,498.3900146484375,498.5299987792969,492.68499755859375,493.70001220703125,959385]
["META",1717785000,493.6700134277344,496.3500061035156,493.6000061035156,494.7300109863281,831314]
["META",1717788600,494.8800048828125,495.07000732421875,492.177001953125,492.9100036621094,885074]
["META",1718026200,493.5299987792969,497.1499938964844,493.44000244140625,496.4324951171875,2479274]
["META",1718029800,496.4800109863281,499.3900146484375,495.5,499.1816101074219,899315]
["META",1718033400,499.2300109863281,502.4800109863281,499.0101013183594,501.3599853515625,1567435]
["META",1718037000,501.43499755859375,501.510009765625,498.2900085449219,498.489990234375,698979]
["META",1718040600,498.3800048828125,500.29998779296875,497.84600830078125,498.79998779296875,719947]
["META",1718044200,498.69000244140625,501.57000732421875,498.30999755859375,501.4100036621094,779202]
["META",1718047800,501.4150085449219,502.6499938964844,500.0299987792969,502.6099853515625,1465298]
["META",1718112600,500.1600036621094,505.3299865722656,498.3349914550781,504.06500244140625,2454253]
["META",1718116200,504.06500244140625,504.989990234375,502.42999267578125,502.42999267578125,936563]
["META",1718119800,502.489990234375,502.510009765625,498.6700134277344,500.17999267578125,843953]
["META",1718123400,500.1099853515625,503.0950927734375,499.9700012207031,502.42999267578125,623415]
["META",1718127000,502.3399963378906,505.1700134277344,502.20001220703125,505.0799865722656,495529]
["META",1718130600,505.1700134277344,507.54998779296875,504.9599914550781,505.9254150390625,936957]
["META",1718134200,505.9100036621094,507.6000061035156,505.6000061035156,507.4599914550781,905812]
["META",1718199000,514.010009765625,514.010009765625,504.4700012207031,507.6000061035156,3718487]
["META",1718202600,507.55999755859375,508.81500244140625,504.7900085449219,508.239990234375,1601280]
["META",1718206200,508.2099914550781,508.2099914550781,505.80999755859375,507.55499267578125,758185]
["META",1718209800,507.5350036621094,510.2597961425781,507.3800048828125,509.79998779296875,772600]
["META",1718213400,509.75,509.82000732421875,506.1900939941406,507.29998779296875,858955]
["META",1718217000,507.4200134277344,509.4800109863281,504.75,506.6449890136719,1197223]
["META",1718220600,506.70001220703125,509.8599853515625,505.7099914550781,508.82000732421875,1035728]
["META",1718285400,505.1499938964844,509.3599853515625,502.25,503.1441955566406,2422177]
["META",1718289000,503.1700134277344,505.3299865722656,503.07000732421875,504.95001220703125,793919]
["META",1718292600,504.97320556640625,505.1899108886719,501.42999267578125,501.44500732421875,757667]
["META",1718296200,501.38409423828125,505.2821960449219,501.3599853515625,503.7699890136719,1160242]
["META",1718299800,503.8299865722656,505.1099853515625,503.2300109863281,504.7699890136719,490869]
["META",1718303400,504.8221130371094,505.3599853515625,504.20159912109375,504.5899963378906,452634]
["META",1718307000,504.5199890136719,505.260009765625,504.0,504.0,631213]
["META",1718371800,502.6499938964844,507.14990234375,501.6099853515625,503.8283996582031,1834321]
["META",1718375400,503.8299865722656,504.30999755859375,501.75,502.625,1906756]
["META",1718379000,502.69000244140625,503.0,500.75,501.8900146484375,630213]
["META",1718382600,501.8399963378906,504.1098937988281,501.6499938964844,503.30499267578125,805590]
["META",1718386200,503.2500915527344,504.739990234375,502.2799987792969,503.4949951171875,1224263]
["META",1718389800,503.5199890136719,504.34991455078125,502.518798828125,503.9599914550781,1210220]
["META",1718393400,504.04998779296875,504.3900146484375,502.3500061035156,504.2300109863281,855635]
["META",1718631000,501.7550048828125,502.57000732421875,496.010009765625,500.2850036621094,2068856]
["META",1718634600,500.30999755859375,501.45001220703125,499.0899963378906,500.6199951171875,861855]
["META",1718638200,500.6199951171875,502.4649963378906,500.32000732421875,501.88739013671875,1037061]
["META",1718641800,501.9299011230469,505.5498962402344,501.5899963378906,505.5400085449219,880750]
["META",1718645400,505.5199890136719,510.489990234375,505.5199890136719,509.82000732421875,1663239]
["META",1718649000,509.7699890136719,510.75,508.8999938964844,509.6000061035156,1291705]
["META",1718652600,509.54998779296875,509.6221923828125,506.2200012207031,506.489990234375,1158821]
["META",1718717400,504.70001220703125,506.0,502.57000732421875,503.3800048828125,1712333]
["META",1718721000,503.32000732421875,504.42999267578125,498.1099853515625,499.84429931640625,1678990]
["META",1718724600,499.9800109863281,501.1300048828125,497.75,498.1597900390625,1241961]
["META",1718728200,498.1700134277344,498.3909912109375,495.0299987792969,497.94000244140625,2095948]
["META",1718731800,497.9320068359375,498.67999267578125,496.6400146484375,496.6400146484375,780612]
["META",1718735400,496.54998779296875,499.3399963378906,496.17999267578125,498.69000244140625,900827]
["META",1718739000,498.69000244140625,499.7987060546875,498.3999938964844,499.7099914550781,1001907]
["META",1718890200,501.7799987792969,503.6700134277344,499.32000732421875,500.1199951171875,2204567]
["META",1718893800,500.1400146484375,502.8399963378906,500.0400085449219,501.9599914550781,1140056]
["META",1718897400,501.87939453125,502.6199035644531,499.04998779296875,499.1700134277344,857271]
["META",1718901000,499.0,499.80999755859375,496.7699890136719,498.2699890136719,1251953]
["META",1718904600,498.5400085449219,500.6000061035156,497.2200012207031,500.5350036621094,929481]
["META",1718908200,500.54998779296875,502.2099914550781,498.8100891113281,502.2099914550781,1351401]
["META",1718911800,502.2900085449219,503.0199890136719,501.3399963378906,501.6400146484375,1423159]
["META",1718976600,502.3599853515625,502.42999267578125,496.26568603515625,497.57501220703125,6341874]
["META",1718980200,497.5199890136719,498.1099853515625,495.0899963378906,495.2699890136719,3505290]
["META",1718983800,495.3500061035156,496.79998779296875,493.79998779296875,495.0400085449219,1659340]
["META",1718987400,495.05999755859375,495.1199951171875,492.3900146484375,493.67620849609375,1002639]
["META",1718991000,493.6099853515625,495.3500061035156,492.7699890136719,495.1700134277344,1386864]
["META",1718994600,495.1199951171875,495.4649963378906,493.80999755859375,494.7799987792969,885479]
["META",1718998200,494.7300109863281,495.80999755859375,494.0,494.55999755859375,1439159]
["META",1719235800,501.0625,507.7438049316406,499.04998779296875,501.5249938964844,4284590]
["META",1719239400,501.4800109863281,503.09991455078125,497.3599853515625,501.2349853515625,1641548]
["META",1719243000,501.2049865722656,503.3599853515625,500.54998779296875,501.8800048828125,963510]
["META",1719246600,501.82000732421875,502.5899963378906,495.7900085449219,496.07000732421875,1149155]
["META",1719250200,496.04998779296875,497.1499938964844,494.29010009765625,494.9200134277344,1470750]
["META",1719253800,494.8046875,498.25,494.4200134277344,496.9700012207031,915668]
["META",1719257400,496.9700012207031,499.409912109375,496.55999755859375,498.9649963378906,1199148]
["META",1719322200,497.04998779296875,507.3699951171875,495.5,507.010009765625,2981068]
["META",1719325800,507.1099853515625,510.70989990234375,507.010009765625,509.0199890136719,2190781]
["META",1719329400,509.05999755859375,509.6099853515625,507.70001220703125,508.5899963378906,863747]
["META",1719333000,508.4049987792969,508.4049987792969,504.9100036621094,505.3500061035156,917925]
["META",1719336600,505.4599914550781,509.5299987792969,505.0199890136719,509.3949890136719,692100]
["META",1719340200,509.4328918457031,510.0899963378906,508.4200134277344,509.69000244140625,936602]
["META",1719343800,509.6400146484375,510.6000061035156,508.2239990234375,510.5799865722656,1177602]
["META",1719408600,506.0299987792969,513.3499755859375,504.676513671875,511.0000915527344,2349386]
["META",1719412200,511.5722961425781,513.8099975585938,511.0,511.99310302734375,1096111]
["META",1719415800,511.94500732421875,513.219970703125,510.6600036621094,512.2899780273438,662052]
["META",1719419400,512.1699829101562,512.9146118164062,510.7799987792969,511.0899963378906,502612]
["META",1719423000,511.1499938964844,512.9550170898438,510.989990234375,511.67498779296875,555209]
["META",1719426600,511.7699890136719,512.197998046875,510.80718994140625,511.0199890136719,913982]
["META",1719430200,511.0199890136719,513.469970703125,510.3500061035156,513.0250244140625,985388]
["META",1719495000,514.6699829101562,522.8300170898438,513.9000244140625,520.384521484375,3483037]
["META",1719498600,520.5,520.8391723632812,516.6500244140625,517.4450073242188,1244631]
["META",1719502200,517.530029296875,518.7449951171875,515.3300170898438,518.7000122070312,1256151]
["META",1719505800,518.6900024414062,518.97998046875,517.6300048828125,518.7899780273438,520525]
["META",1719509400,518.780029296875,518.989990234375,516.2769775390625,516.5,511260]
["META",1719513000,516.4199829101562,518.9899291992188,516.230224609375,518.739990234375,503397]
["META",1719516600,518.6599731445312,519.6400146484375,518.1199951171875,519.4199829101562,938378]
["META",1719581400,517.1500244140625,521.8800048828125,513.5599975585938,520.35498046875,2452742]
["META",1719585000,520.35498046875,520.760009765625,514.7999877929688,515.760009765625,1223773]
["META",1719588600,515.780029296875,516.8200073242188,513.25,514.9500122070312,1089384]
["META",1719592200,514.8400268554688,515.239990234375,512.6199951171875,514.25,772709]
["META",1719595800,514.3400268554688,514.5999755859375,512.780029296875,512.8250122070312,680861]
["META",1719599400,512.780029296875,513.4218139648438,511.5299987792969,512.530029296875,829977]
["META",1719603000,512.4600219726562,512.5900268554688,503.8800048828125,504.1199951171875,3347976]
["META",1719840600,504.9800109863281,506.5799865722656,493.1700134277344,497.4100036621094,3675405]
["META",1719844200,497.30999755859375,500.0,494.82000732421875,499.7550048828125,1378099]
["META",1719847800,499.80999755859375,502.2099914550781,498.1099853515625,501.70001220703125,962617]
["META",1719851400,501.6600036621094,502.8489990234375,500.9100036621094,502.4700012207031,684106]
["META",1719855000,502.4425048828125,503.8999938964844,502.1400146484375,502.6995849609375,700223]
["META",1719858600,502.6000061035156,504.2200012207031,502.4599914550781,503.30999755859375,683206]
["META",1719862200,503.260009765625,505.8500061035156,503.04010009765625,504.6000061035156,927804]
["META",1719927000,500.6199951171875,504.2799987792969,499.45001220703125,503.3900146484375,1388630]
["META",1719930600,503.3699951171875,505.3900146484375,502.8301086425781,504.5899963378906,927058]
["META",1719934200,504.59991455078125,507.6099853515625,504.0899963378906,504.92999267578125,732027]
["META",1719937800,504.9649963378906,509.82000732421875,504.8900146484375,509.2254943847656,879480]
["META",1719941400,509.2200012207031,510.5,508.3399963378906,509.1000061035156,770579]
["META",1719945000,509.0799865722656,510.05999755859375,508.5000915527344,509.4399108886719,667365]
["META",1719948600,509.3039855957031,509.69000244140625,508.3599853515625,509.6300048828125,821644]
["META",1720013400,507.8992919921875,510.8800048828125,506.0199890136719,507.25,2296042]
["META",1720017000,507.239990234375,510.0,506.29998779296875,509.56988525390625,1050682]
["META",1720020600,509.6449890136719,511.260009765625,508.6600036621094,509.92999267578125,873573]
["META",1720186200,512.0,525.9299926757812,511.6075134277344,524.885009765625,4568464]
["META",1720189800,524.9005126953125,535.6599731445312,524.0700073242188,533.4348754882812,3823567]
["META",1720193400,533.489990234375,534.1300048828125,528.77001953125,531.0499877929688,2440580]
["META",1720197000,531.0499877929688,534.25,529.0800170898438,534.1699829101562,1668448]
["META",1720200600,534.1500244140625,535.6500244140625,532.3900146484375,534.780029296875,1451936]
["META",1720204200,534.77099609375,537.5399780273438,533.8800048828125,537.1744995117188,1891636]
["META",1720207800,537.1599731445312,540.8599243164062,536.239990234375,539.9299926757812,2796687]
["META",1720445400,542.3499755859375,542.7899780273438,529.219970703125,529.8978271484375,5236706]
["META",1720449000,529.9099731445312,533.4500122070312,528.7800903320312,533.2899780273438,2029392]
["META",1720452600,533.42138671875,534.280029296875,529.5599975585938,530.1085205078125,1329521]
["META",1720456200,530.030029296875,531.0700073242188,528.9534301757812,529.9099731445312,1149599]
["META",1720459800,529.989990234375,530.5999755859375,528.5499877929688,528.7650146484375,874449]
["META",1720463400,528.8400268554688,529.6699829101562,526.6500244140625,527.7849731445312,1221398]
["META",1720467000,527.72998046875,529.60498046875,526.989990234375,529.3900146484375,1463641]
["META",1720531800,533.739990234375,537.47998046875,531.02001953125,532.2999877929688,2858635]
["META",1720535400,532.47998046875,533.77001953125,529.5800170898438,530.77001953125,1297527]
["META",1720539000,530.780029296875,534.0,530.7501220703125,532.0250244140625,956970]
["META",1720542600,532.0549926757812,532.5800170898438,529.719970703125,529.8200073242188,724659]
["META",1720546200,529.7435913085938,531.7899780273438,529.7435913085938,531.094970703125,459660]
["META",1720549800,531.1199951171875,532.0999755859375,530.7000732421875,531.1300048828125,543989]
["META",1720553400,531.030029296875,531.0999755859375,528.1901245117188,529.9600219726562,897388]
["META",1720618200,530.7899780273438,534.2000122070312,528.3599853515625,531.780029296875,2227754]
["META",1720621800,531.780029296875,532.9199829101562,529.0999755859375,532.3200073242188,1074688]
["META",1720625400,532.47998046875,537.6799926757812,532.47998046875,537.3098754882812,1746713]
["META",1720629000,537.2999877929688,538.489990234375,536.1300048828125,536.8104858398438,856404]
["META",1720632600,536.8499755859375,538.3499755859375,536.6400146484375,537.9600219726562,667465]
["META",1720636200,537.989990234375,538.8800048828125,533.9299926757812,534.7839965820312,1091100]
["META",1720639800,534.760009765625,535.75,533.5800170898438,534.469970703125,1062956]
["META",1720704600,531.0650024414062,535.4600219726562,520.1099853515625,523.1649780273438,3397837]
["META",1720708200,523.1300048828125,524.7498779296875,514.6799926757812,514.9949951171875,2193855]
["META",1720711800,514.9299926757812,516.8400268554688,513.0999755859375,515.4949951171875,2162829]
["META",1720715400,515.530029296875,516.239990234375,512.9000244140625,514.0999755859375,1261444]
["META",1720719000,514.0,514.0399780273438,508.4100036621094,510.03009033203125,1737615]
["META",1720722600,510.0400085449219,513.7899780273438,509.7699890136719,512.469970703125,1485401]
["META",1720726200,512.510009765625,513.9400024414062,511.4280090332031,512.5999755859375,1856435]
["META",1720791000,497.7550048828125,503.1499938964844,494.2309875488281,500.17999267578125,6856338]
["META",1720794600,500.2583923339844,508.0599060058594,500.2583923339844,505.99951171875,2600187]
["META",1720798200,505.989990234375,507.1499938964844,501.80499267578125,502.7550048828125,1550806]
["META",1720801800,502.8399963378906,505.32000732421875,502.6300048828125,503.4700012207031,1160333]
["META",1720805400,503.4100036621094,506.260009765625,502.8699951171875,503.4200134277344,1408816]
["META",1720809000,503.44000244140625,503.8800048828125,500.6400146484375,502.0400085449219,1621963]
["META",1720812600,502.010009765625,502.2099914550781,497.260009765625,498.5899963378906,2509311]
["META",1721050200,497.0,503.1099853515625,494.739990234375,502.6099853515625,3382688]
["META",1721053800,502.739990234375,506.6799011230469,501.8581848144531,503.010009765625,1574787]
["META",1721057400,503.0199890136719,503.3900146484375,498.17999267578125,501.2900085449219,1222614]
["META",1721061000,501.25,502.3800048828125,499.3399963378906,499.3399963378906,791483]
["META",1721064600,499.2200012207031,499.3399963378906,495.7699890136719,497.7749938964844,998317]
["META",1721068200,497.7099914550781,498.6300048828125,495.79998779296875,496.9599914550781,840068]
["META",1721071800,496.92999267578125,497.4800109863281,493.3699951171875,496.1400146484375,1533353]
["META",1721136600,501.5,503.94989013671875,487.3299865722656,491.1199951171875,4392138]
["META",1721140200,491.114990234375,494.1799011230469,490.29998779296875,490.70001220703125,1413135]
["META",1721143800,490.8500061035156,491.5899963378906,486.2665100097656,486.65069580078125,1698507]
["META",1721147400,486.6148986816406,489.3999938964844,485.7900085449219,487.92999267578125,1300347]
["META",1721151000,487.8699951171875,488.5,486.55999755859375,488.1600036621094,1162074]
["META",1721154600,488.05999755859375,490.8599853515625,488.0400085449219,489.1528015136719,1252470]
["META",1721158200,489.1199951171875,490.19000244140625,488.20001220703125,489.9100036621094,1085376]
["META",1721223000,478.4599914550781,478.95001220703125,469.6499938964844,471.0050048828125,6157950]
["META",1721226600,470.95001220703125,472.84991455078125,469.3299865722656,471.3500061035156,2810306]
["META",1721230200,471.3500061035156,472.04998779296875,466.3999938964844,466.44000244140625,2362037]
["META",1721233800,466.57220458984375,467.30999755859375,459.55999755859375,461.80499267578125,4936470]
["META",1721237400,461.7300109863281,464.3800048828125,461.0799865722656,461.7900085449219,3211290]
["META",1721241000,461.70001220703125,463.7799987792969,459.85418701171875,460.5350036621094,3151982]
["META",1721244600,460.510009765625,462.3299865722656,459.1199951171875,461.989990234375,2828863]
["META",1721309400,474.9490051269531,476.05999755859375,468.07000732421875,468.6600036621094,5530438]
["META",1721313000,468.54998779296875,470.65899658203125,464.7300109863281,466.8900146484375,2765355]
["META",1721316600,466.8900146484375,469.1199951171875,465.4800109863281,468.8299865722656,1835659]
["META",1721320200,468.6499938964844,474.4100036621094,468.42999267578125,472.989990234375,1792940]
["META",1721323800,472.9100036621094,477.1000061035156,472.42999267578125,474.7900085449219,2071216]
["META",1721327400,474.739990234375,475.80859375,472.68499755859375,474.010009765625,1483241]
["META",1721331000,473.9200134277344,479.2392883300781,473.6700134277344,475.8599853515625,1988860]
["META",1721395800,476.3699951171875,486.7099914550781,475.8299865722656,485.8599853515625,4405637]
["META",1721399400,485.7900085449219,486.45001220703125,479.9100036621094,480.0249938964844,1775480]
["META",1721403000,480.0400085449219,481.79998779296875,477.25189208984375,478.6400146484375,2306689]
["META",1721406600,478.8900146484375,479.739990234375,476.0950012207031,479.2799987792969,1112570]
["META",1721410200,479.2799987792969,480.1000061035156,477.55999755859375,477.6000061035156,1149966]
["META",1721413800,477.55999755859375,479.7991943359375,476.1099853515625,478.29998779296875,1240197]
["META",1721417400,478.385009765625,478.6600036621094,475.7300109863281,476.7799987792969,1360871]
["META",1721655000,486.5,492.05999755859375,484.3800048828125,489.61810302734375,3931973]
["META",1721658600,489.69500732421875,490.2200012207031,483.92999267578125,485.3550109863281,1540102]
["META",1721662200,485.2950134277344,487.3999938964844,484.32000732421875,485.8800048828125,877465]
["META",1721665800,485.8299865722656,488.94989013671875,485.3900146484375,488.2637023925781,652914]
["META",1721669400,488.3500061035156,489.2799072265625,487.5400085449219,488.4100036621094,904236]
["META",1721673000,488.3299865722656,489.20989990234375,487.5,488.3349914550781,759765]
["META",1721676600,488.3900146484375,490.5199890136719,486.8500061035156,487.6099853515625,1762149]
["META",1721741400,489.8825988769531,494.44000244140625,488.1499938964844,491.8999938964844,2164987]
["META",1721745000,491.94000244140625,493.9599914550781,488.6199951171875,493.489990234375,1178101]
["META",1721748600,493.4949951171875,495.2200012207031,489.4100036621094,490.19000244140625,1182684]
["META",1721752200,490.29998779296875,493.04888916015625,489.6700134277344,492.7998962402344,606333]
["META",1721755800,492.6650085449219,493.7099914550781,490.9800109863281,491.0950012207031,669775]
["META",1721759400,491.0950012207031,492.4800109863281,489.4006042480469,489.5050048828125,742065]
["META",1721763000,489.42999267578125,489.82000732421875,487.7900085449219,488.79998779296875,1106015]
["META",1721827800,472.17999267578125,476.29998779296875,470.5799865722656,472.776611328125,3998985]
["META",1721831400,472.6199951171875,472.9700012207031,468.25,469.8399963378906,1791768]
["META",1721835000,469.760009765625,470.6300048828125,465.0400085449219,468.6099853515625,1348663]
["META",1721838600,468.45819091796875,469.67999267578125,466.3599853515625,467.54998779296875,1319153]
["META",1721842200,467.70001220703125,467.88238525390625,464.260009765625,464.4049987792969,1379176]
["META",1721845800,464.4150085449219,465.010009765625,461.54998779296875,462.0950012207031,2573947]
["META",1721849400,462.19000244140625,466.0799865722656,460.5799865722656,461.30999755859375,2524318]
["META",1721914200,463.0,463.5480041503906,442.6499938964844,452.79998779296875,6378789]
["META",1721917800,452.82000732421875,461.25,451.3800048828125,456.8500061035156,3508234]
["META",1721921400,456.8900146484375,461.8399963378906,454.7099914550781,460.364990234375,1306028]
["META",1721925000,460.3006896972656,462.3599853515625,456.8900146484375,458.4949951171875,1250440]
["META",1721928600,458.57000732421875,460.0,456.591796875,457.9100036621094,905392]
["META",1721932200,457.80999755859375,460.8252868652344,454.8275146484375,460.0,1360399]
["META",1721935800,459.989990234375,460.0090026855469,453.2799987792969,453.3999938964844,1535956]
["META",1722000600,464.19500732421875,468.260009765625,459.4200134277344,463.1122131347656,3738512]
["META",1722004200,463.1579895019531,464.70001220703125,459.760009765625,462.94000244140625,1440364]
["META",1722007800,463.0350036621094,469.2099914550781,463.0350036621094,467.68499755859375,1880008]
["META",1722011400,467.67999267578125,469.7699890136719,467.260009765625,469.5899963378906,1218860]
["META",1722015000,469.5899963378906,469.6499938964844,465.79998779296875,466.0,1080585]
["META",1722018600,466.0198059082031,467.2799987792969,464.07000732421875,466.45001220703125,1527759]
["META",1722022200,466.4150085449219,466.489990234375,463.4800109863281,465.8599853515625,1752497]
["META",1722259800,470.43499755859375,471.4399108886719,465.0299987792969,470.7749938964844,2612189]
["META",1722263400,470.8399963378906,472.6499938964844,467.5400085449219,469.2550048828125,1260091]
["META",1722267000,469.260009765625,472.79998779296875,466.7500915527344,472.1700134277344,1121961]
["META",1722270600,472.1499938964844,473.9599914550781,470.3900146484375,470.3900146484375,942282]
["META",1722274200,470.5299072265625,471.95989990234375,466.7799987792969,467.29998779296875,978613]
["META",1722277800,467.3550109863281,467.42999267578125,465.3500061035156,466.57720947265625,1176898]
["META",1722281400,466.67999267578125,467.3399963378906,465.0199890136719,465.79998779296875,1238231]
["META",1722346200,467.0,472.7300109863281,464.8299865722656,467.3900146484375,2440170]
["META",1722349800,467.3599853515625,469.19000244140625,463.25,465.8999938964844,1483902]
["META",1722353400,465.7200012207031,466.20001220703125,461.4700012207031,463.2349853515625,1084661]
["META",1722357000,463.1700134277344,463.1700134277344,456.70001220703125,460.510009765625,1148491]
["META",1722360600,460.51959228515625,464.6300048828125,460.010009765625,463.4200134277344,737674]
["META",1722364200,463.5150146484375,464.3999938964844,462.6199951171875,463.7398986816406,821079]
["META",1722367800,463.6899108886719,465.1600036621094,461.8699951171875,463.17999267578125,1280448]
["META",1722432600,470.80499267578125,475.1400146484375,466.75,473.70001220703125,3572594]
["META",1722436200,473.82000732421875,475.260009765625,471.7699890136719,473.7699890136719,1751198]
["META",1722439800,473.7300109863281,475.0,472.7799987792969,473.2200012207031,1342196]
["META",1722443400,473.1199951171875,475.92999267578125,471.2200012207031,472.035400390625,1547612]
["META",1722447000,472.05999755859375,473.9700012207031,469.4200134277344,472.70001220703125,1553672]
["META",1722450600,472.8299865722656,475.80999755859375,471.44000244140625,472.0199890136719,2003756]
["META",1722454200,471.8500061035156,476.5,471.67010498046875,474.3599853515625,2837142]
["META",1722519000,520.8800048828125,527.1708984375,510.54998779296875,513.0578002929688,16526037]
["META",1722522600,513.1199951171875,513.6400146484375,502.3999938964844,502.41009521484375,7115581]
["META",1722526200,502.7099914550781,507.7698974609375,500.0,504.6700134277344,4653629]
["META",1722529800,504.650390625,504.9200134277344,493.3299865722656,496.3280029296875,3828293]
["META",1722533400,496.489990234375,498.3699951171875,492.1000061035156,492.8500061035156,3034008]
["META",1722537000,492.7799987792969,497.19000244140625,492.6376953125,494.92999267578125,2658328]
["META",1722540600,494.8699951171875,499.2300109863281,493.3999938964844,497.8699951171875,2814253]
["META",1722605400,488.92999267578125,501.1449890136719,476.15008544921875,480.3500061035156,8307265]
["META",1722609000,480.19000244140625,488.8800048828125,476.8500061035156,487.05499267578125,3415153]
["META",1722612600,487.04998779296875,492.7699890136719,486.9100036621094,489.2749938964844,2482128]
["META",1722616200,489.2749938964844,491.3900146484375,484.8500061035156,487.572509765625,1624463]
["META",1722619800,487.4949951171875,488.4100036621094,485.0,487.4599914550781,1236524]
["META",1722623400,487.5199890136719,488.79998779296875,485.82000732421875,488.6050109863281,1418728]
["META",1722627000,488.55999755859375,489.1700134277344,484.3900146484375,488.20001220703125,2292714]
["META",1722864600,451.3450012207031,475.010009765625,450.82000732421875,467.07000732421875,7193334]
["META",1722868200,467.20001220703125,483.20001220703125,466.3399963378906,479.6700134277344,3094300]
["META",1722871800,479.68499755859375,483.4800109863281,474.70001220703125,481.5,2090537]
["META",1722875400,481.5299987792969,482.1799011230469,472.45001220703125,476.55999755859375,1577559]
["META",1722879000,476.70001220703125,479.8999938964844,472.2200012207031,474.82000732421875,1265372]
["META",1722882600,474.7300109863281,477.9798889160156,471.25,476.8500061035156,1934697]
["META",1722886200,476.8500061035156,477.989990234375,474.05999755859375,475.8901062011719,1893183]
["META",1722951000,479.0,492.3399963378906,478.6499938964844,489.94000244140625,4880385]
["META",1722954600,490.1499938964844,499.45001220703125,487.7200012207031,493.635009765625,3613361]
["META",1722958200,493.75,501.8800048828125,493.5447998046875,499.3699951171875,2581905]
["META",1722961800,499.3699951171875,502.55999755859375,497.55999755859375,499.8949890136719,1661181]
["META",1722965400,499.94000244140625,501.79998779296875,498.7799987792969,501.05120849609375,1472478]
["META",1722969000,501.0899963378906,502.5398864746094,496.9200134277344,499.7225036621094,2205937]
["META",1722972600,499.5899963378906,500.3500061035156,493.6700134277344,494.04998779296875,2207144]
["META",1723037400,502.989990234375,510.1400146484375,500.7799987792969,501.7900085449219,5911187]
["META",1723041000,501.70001220703125,503.29998779296875,493.5299987792969,495.79998779296875,2959652]
["META",1723044600,495.5849914550781,497.5799865722656,491.4200134277344,496.92498779296875,2091382]
["META",1723048200,496.989990234375,497.45001220703125,491.0,493.1499938964844,1617001]
["META",1723051800,493.05999755859375,493.760009765625,486.860107421875,489.1099853515625,2017954]
["META",1723055400,488.7300109863281,495.1199951171875,487.8216857910156,493.1600036621094,1927125]
["META",1723059000,493.1099853515625,494.5,487.8999938964844,488.5799865722656,1917376]
["META",1723123800,497.95001220703125,503.42999267578125,494.7200012207031,502.57000732421875,3891463]
["META",1723127400,502.6424865722656,504.3299865722656,499.7016906738281,500.6449890136719,1942895]
["META",1723131000,500.7900085449219,504.4800109863281,499.2300109863281,503.0400085449219,1415328]
["META",1723134600,503.22259521484375,503.6300048828125,499.75,503.3599853515625,1300568]
["META",1723138200,503.4599914550781,506.45989990234375,503.05499267578125,505.1499938964844,1530809]
["META",1723141800,505.4700012207031,508.32000732421875,504.7900085449219,505.55999755859375,1921311]
["META",1723145400,505.69000244140625,509.9599914550781,505.16009521484375,509.6099853515625,1954073]
["META",1723210200,507.739990234375,513.6900024414062,505.739990234375,511.7699890136719,4180542]
["META",1723213800,511.7699890136719,515.2650146484375,510.8900146484375,513.9000244140625,1957245]
["META",1723217400,513.9749755859375,514.7639770507812,510.25,511.8399963378906,1316419]
["META",1723221000,511.82000732421875,516.0599975585938,511.3699951171875,515.8099975585938,1250754]
["META",1723224600,515.8200073242188,516.8499755859375,513.8200073242188,515.4500122070312,968754]
["META",1723228200,515.3099975585938,515.9000244140625,513.67529296875,515.0,1262435]
["META",1723231800,515.0349731445312,518.3400268554688,514.2999877929688,517.760009765625,1523924]
["META",1723469400,517.0,518.02001953125,511.79998779296875,514.02001953125,2557501]
["META",1723473000,514.280029296875,516.2899780273438,509.1199951171875,512.1898803710938,1430840]
["META",1723476600,512.1480102539062,516.4199829101562,510.8599853515625,515.110107421875,1119735]
["META",1723480200,515.239990234375,516.5599975585938,513.86669921875,515.08349609375,738281]
["META",1723483800,515.2100219726562,515.530029296875,513.5700073242188,515.0800170898438,764714]
["META",1723487400,515.0103759765625,516.0599975585938,514.3400268554688,514.4099731445312,695453]
["META",1723491000,514.47998046875,516.2899780273438,514.343017578125,515.9600219726562,1023564]
["META",1723555800,520.0,526.6400146484375,518.1500244140625,523.2072143554688,3274840]
["META",1723559400,523.22998046875,526.0,521.1099853515625,525.0,1551511]
["META",1723563000,525.001708984375,526.7100219726562,524.7203979492188,526.280029296875,1173921]
["META",1723566600,526.280029296875,531.4998779296875,525.8099975585938,529.219970703125,2182040]
["META",1723570200,529.219970703125,529.5999755859375,526.2000122070312,526.989990234375,1518014]
["META",1723573800,526.9600219726562,527.9600219726562,526.3300170898438,527.280029296875,987750]
["META",1723577400,527.2899780273438,529.1500244140625,527.0499877929688,528.5599975585938,1425858]
["META",1723642200,528.010009765625,534.0,527.27001953125,528.47998046875,2956685]
["META",1723645800,528.3499755859375,531.6900024414062,525.52001953125,531.3536987304688,1317885]
["META",1723649400,531.4500122070312,533.7999877929688,528.1599731445312,528.6199951171875,1054702]
["META",1723653000,528.5650024414062,528.6998901367188,524.6099853515625,526.0650024414062,1178358]
["META",1723656600,526.1400146484375,526.6900024414062,524.8099975585938,526.219970703125,934018]
["META",1723660200,526.219970703125,526.4299926757812,523.2999877929688,524.1500244140625,769687]
["META",1723663800,524.0900268554688,527.5,523.1300048828125,526.3400268554688,1056552]
["META",1723728600,531.7999877929688,537.939697265625,526.7000122070312,537.6599731445312,3387733]
["META",1723732200,537.8403930664062,539.719970703125,537.25,538.1688232421875,1850409]
["META",1723735800,538.2100219726562,539.4600219726562,536.6699829101562,539.22998046875,1100107]
["META",1723739400,539.2000122070312,539.2100219726562,537.2000732421875,537.4299926757812,893881]
["META",1723743000,537.4000244140625,537.780029296875,536.0499877929688,536.72998046875,1078205]
["META",1723746600,536.7349853515625,538.5,536.6599731445312,537.25,1202511]
["META",1723750200,537.1599731445312,538.239990234375,536.4099731445312,537.3099975585938,1523377]
["META",1723815000,531.0599975585938,533.6500244140625,528.2999877929688,529.0349731445312,5166581]
["META",1723818600,529.0399780273438,530.010009765625,524.6600952148438,526.030029296875,2090355]
["META",1723822200,525.9633178710938,530.5,525.8900756835938,529.9849853515625,1618639]
["META",1723825800,529.989990234375,530.1724853515625,528.6099853515625,529.89208984375,867602]
["META",1723829400,529.8400268554688,530.25,527.9500122070312,528.4962158203125,1009351]
["META",1723833000,528.6799926757812,529.4400024414062,527.5800170898438,528.9149780273438,1053553]
["META",1723836600,528.9299926757812,529.1199951171875,527.1599731445312,527.2999877929688,1165949]
["META",1724074200,526.8099975585938,531.6599731445312,522.760009765625,525.885009765625,3190590]
["META",1724077800,525.9600219726562,528.0,525.2999877929688,525.780029296875,983774]
["META",1724081400,525.7601928710938,526.2999877929688,523.219970703125,525.1799926757812,913473]
["META",1724085000,525.1699829101562,527.0,524.719970703125,526.2349853515625,681811]
["META",1724088600,526.2000122070312,527.1599731445312,525.8099975585938,526.919921875,654894]
["META",1724092200,526.8250122070312,528.0499877929688,526.1599731445312,527.780029296875,881987]
["META",1724095800,527.8300170898438,529.5999755859375,526.2100219726562,529.2000122070312,1295328]
["META",1724160600,528.3499755859375,531.0700073242188,526.739990234375,528.3300170898438,2095567]
["META",1724164200,528.22998046875,529.8900146484375,526.6099853515625,527.9199829101562,929295]
["META",1724167800,527.8300170898438,530.97998046875,527.6699829101562,529.0899047851562,840260]
["META",1724171400,529.0899047851562,529.219970703125,526.6901245117188,527.3800048828125,579347]
["META",1724175000,527.3300170898438,527.9600219726562,526.760009765625,527.5150146484375,664299]
["META",1724178600,527.551513671875,527.94091796875,526.52001953125,526.7999877929688,659642]
["META",1724182200,526.760009765625,527.2789916992188,525.8800048828125,526.6099853515625,882051]
["META",1724247000,527.4000244140625,539.3800048828125,526.9400024414062,536.6585083007812,4525249]
["META",1724250600,536.6900024414062,537.739990234375,531.5,532.6599731445312,1993441]
["META",1724254200,532.655029296875,533.1900024414062,529.6500244140625,530.5700073242188,963758]
["META",1724257800,530.6400146484375,533.6500244140625,530.5999755859375,533.0750122070312,649381]
["META",1724261400,533.0399780273438,537.1799926757812,533.0399780273438,535.239990234375,1312901]
["META",1724265000,535.2100219726562,535.7899780273438,531.9400024414062,532.9199829101562,890200]
["META",1724268600,532.89501953125,535.510009765625,532.6500244140625,535.1699829101562,1148147]
["META",1724333400,536.885009765625,544.2100219726562,535.02001953125,542.0900268554688,4557101]
["META",1724337000,541.8499755859375,542.4199829101562,536.5700073242188,536.7846069335938,1833651]
["META",1724340600,536.7750244140625,537.8599853515625,531.510009765625,537.5401000976562,1629383]
["META",1724344200,537.6400146484375,538.1596069335938,532.5999755859375,534.1199951171875,947994]
["META",1724347800,534.02001953125,534.1799926757812,528.7000122070312,531.9299926757812,1189679]
["META",1724351400,531.75,532.3499755859375,529.739990234375,530.1300048828125,615680]
["META",1724355000,530.260009765625,532.5,528.8300170898438,532.0999755859375,1097096]
["META",1724419800,536.9199829101562,539.8494262695312,532.5900268554688,537.2399291992188,2514970]
["META",1724423400,537.25,537.8099975585938,528.7999877929688,532.5999755859375,1581097]
["META",1724427000,532.8699951171875,534.0599975585938,527.3499755859375,528.4500122070312,946008]
["META",1724430600,528.27001953125,528.760009765625,525.0601196289062,528.2188720703125,1163417]
["META",1724434200,528.1829223632812,528.72998046875,526.780029296875,527.6257934570312,689951]
["META",1724437800,527.5399780273438,529.3699951171875,526.9099731445312,529.2000122070312,844261]
["META",1724441400,529.3300170898438,529.3989868164062,526.6701049804688,527.989990234375,1113281]
["META",1724679000,527.6799926757812,527.75,517.22998046875,517.280029296875,3028216]
["META",1724682600,517.239990234375,522.0800170898438,514.9500122070312,520.5800170898438,1623759]
["META",1724686200,520.4299926757812,521.5999755859375,519.0491943359375,521.3300170898438,592046]
["META",1724689800,521.4600219726562,522.469970703125,520.5200805664062,520.719970703125,574807]
["META",1724693400,520.7100219726562,521.02001953125,518.6500854492188,519.8599853515625,486151]
["META",1724697000,520.0700073242188,521.409423828125,519.8599853515625,520.0499877929688,493305]
["META",1724700600,520.0,521.3499755859375,519.1500244140625,521.1599731445312,986948]
["META",1724765400,519.0800170898438,522.969970703125,515.3099975585938,522.6500854492188,1695331]
["META",1724769000,522.94482421875,524.0,521.0,521.010009765625,848474]
["META",1724772600,521.0250244140625,522.1118774414062,519.3099975585938,521.577392578125,525308]
["META",1724776200,521.4600219726562,521.7750854492188,519.7100219726562,520.3300170898438,414428]
["META",1724779800,520.364990234375,521.0700073242188,519.2100219726562,519.7249755859375,400324]
["META",1724783400,519.5999755859375,519.7999877929688,518.6099853515625,518.9400024414062,481654]
["META",1724787000,518.8499755859375,520.1998901367188,518.239990234375,519.1799926757812,691841]
["META",1724851800,517.5599975585938,521.0850219726562,514.9500122070312,519.0487060546875,2269158]
["META",1724855400,519.1400146484375,519.47998046875,513.239990234375,514.875,1551936]
["META",1724859000,514.8400268554688,516.8400268554688,514.030029296875,515.6444091796875,656567]
["META",1724862600,515.4500122070312,516.5999755859375,515.0,515.47998046875,368881]
["META",1724866200,515.3699951171875,515.8499755859375,512.4500122070312,514.9500122070312,832465]
["META",1724869800,514.8699951171875,518.8900146484375,514.2100219726562,518.3200073242188,687524]
["META",1724873400,518.302490234375,519.239990234375,516.5399780273438,516.7100219726562,902244]
["META",1724938200,519.0499877929688,527.2000122070312,517.9400024414062,522.1199951171875,2352387]
["META",1724941800,522.344970703125,526.0,522.27001953125,524.5599975585938,901258]
["META",1724945400,524.4199829101562,526.5499877929688,523.9000244140625,524.8499755859375,640040]
["META",1724949000,524.8150024414062,525.15771484375,521.7000122070312,522.4500122070312,466821]
["META",1724952600,522.4550170898438,522.6300048828125,518.1749877929688,518.9099731445312,811330]
["META",1724956200,518.5900268554688,519.239990234375,515.6788940429688,517.8400268554688,1078083]
["META",1724959800,517.7949829101562,519.4199829101562,517.0701293945312,518.22998046875,919879]
["META",1725024600,523.5,523.5349731445312,518.1099853515625,519.780029296875,1568580]
["META",1725028200,519.8250122070312,521.6387939453125,516.25,517.489990234375,1074833]
["META",1725031800,517.3350219726562,518.25,515.6900024414062,516.64501953125,753762]
["META",1725035400,516.6300048828125,518.77001953125,515.2000122070312,517.89501953125,652011]
["META",1725039000,517.9450073242188,518.5,516.8599853515625,517.8699951171875,437124]
["META",1725042600,517.9400024414062,519.9500122070312,517.8400268554688,519.7000122070312,673992]
["META",1725046200,519.8900146484375,522.1799926757812,518.7899780273438,521.52001953125,1578391]
["META",1725370200,520.0,525.489990234375,513.6300048828125,514.8400268554688,3131767]
["META",1725373800,514.6799926757812,514.8618774414062,509.239990234375,513.97998046875,2016549]
["META",1725377400,514.0,514.9500122070312,511.7799987792969,514.3499755859375,1000206]
["META",1725381000,514.4349975585938,515.6900024414062,513.27099609375,514.9400024414062,963232]
["META",1725384600,514.9500122070312,515.4299926757812,510.6099853515625,511.8599853515625,1052456]
["META",1725388200,511.79998779296875,514.219482421875,511.79998779296875,512.2899780273438,1000787]
["META",1725391800,512.3200073242188,512.719482421875,508.61761474609375,511.7699890136719,1236074]
["META",1725456600,506.3301086425781,511.5,504.07000732421875,510.8599853515625,2346840]
["META",1725460200,510.8699951171875,514.4500122070312,510.30999755859375,512.969970703125,1084746]
["META",1725463800,513.0499877929688,515.3599853515625,512.52001953125,515.1199951171875,929091]
["META",1725467400,515.0900268554688,516.5900268554688,514.239990234375,514.9099731445312,533478]
["META",1725471000,514.9199829101562,515.5499267578125,513.2899780273438,514.1599731445312,472147]
["META",1725474600,513.9600219726562,515.4299926757812,513.1099853515625,515.239990234375,707606]
["META",1725478200,515.0701293945312,515.5399780273438,512.2664184570312,512.6381225585938,909617]
["META",1725543000,512.0,520.989990234375,511.1700134277344,519.97998046875,2406102]
["META",1725546600,519.9500122070312,521.6295166015625,513.9099731445312,514.8150024414062,1300505]
["META",1725550200,515.0499877929688,515.6099243164062,513.8099975585938,515.3599853515625,806691]
["META",1725553800,515.3400268554688,515.3594970703125,514.2899780273438,514.6699829101562,502803]
["META",1725557400,514.6716918945312,517.780029296875,514.6716918945312,516.8699951171875,647862]
["META",1725561000,516.9234008789062,517.3800048828125,514.0,515.4898071289062,558456]
["META",1725564600,515.4500122070312,517.0900268554688,514.2899780273438,516.8699951171875,1035136]
["META",1725629400,521.625,524.5800170898438,512.4199829101562,513.0499877929688,2671550]
["META",1725633000,512.969970703125,513.4000244140625,505.9849853515625,506.8360900878906,1856004]
["META",1725636600,506.9646911621094,508.5799865722656,502.80999755859375,503.0199890136719,1358944]
["META",1725640200,503.05499267578125,503.82000732421875,499.510009765625,499.8599853515625,1460526]
["META",1725643800,499.8500061035156,500.79791259765625,498.2550048828125,499.05999755859375,1383616]
["META",1725647400,499.0950012207031,503.260009765625,498.67999267578125,502.7799987792969,1630391]
["META",1725651000,502.6499938964844,503.4649963378906,499.6600036621094,500.3599853515625,1684004]
["META",1725888600,506.1600036621094,511.3299865722656,504.29998779296875,507.9035949707031,2713547]
["META",1725892200,507.80999755859375,507.8800048828125,502.0799865722656,503.4100036621094,1580118]
["META",1725895800,503.42138671875,505.6199951171875,503.20001220703125,505.4100036621094,698742]
["META",1725899400,505.3349914550781,508.4150085449219,505.3349914550781,507.45001220703125,708451]
["META",1725903000,507.4497985839844,507.4497985839844,504.610107421875,504.610107421875,652689]
["META",1725906600,504.5799865722656,505.06500244140625,502.8800048828125,504.67999267578125,885080]
["META",1725910200,504.67999267578125,505.44000244140625,503.6400146484375,504.82000732421875,849220]
["META",1725975000,507.6300048828125,514.1799926757812,504.54998779296875,506.3900146484375,2646123]
["META",1725978600,506.3299865722656,506.3999938964844,501.28009033203125,504.1000061035156,1218164]
["META",1725982200,504.0154113769531,504.5899963378906,500.0278015136719,501.8349914550781,777281]
["META",1725985800,501.7900085449219,504.8500061035156,501.6199951171875,503.3299865722656,462691]
["META",1725989400,503.2300109863281,506.7300109863281,503.0400085449219,506.239990234375,624533]
["META",1725993000,506.2275085449219,507.0,505.45001220703125,506.2275085449219,435434]
["META",1725996600,506.1600036621094,506.7298889160156,504.5799865722656,504.70001220703125,964359]
["META",1726061400,507.0,507.8299865722656,499.3299865722656,500.17999267578125,2230857]
["META",1726065000,498.6199951171875,500.07501220703125,495.6400146484375,499.17999267578125,1387448]
["META",1726068600,499.2200012207031,504.79998779296875,498.6499938964844,503.8900146484375,1005487]
["META",1726072200,503.8575134277344,506.7799987792969,502.7401123046875,506.2900085449219,840274]
["META",1726075800,506.3399963378906,508.5,505.6802062988281,507.5299987792969,981356]
["META",1726079400,507.55499267578125,511.0589904785156,506.3949890136719,510.5581970214844,1051438]
["META",1726083000,510.4071960449219,513.1199951171875,509.7699890136719,511.9800109863281,1435582]
["META",1726147800,515.7050170898438,521.7000122070312,515.2205200195312,520.1300048828125,3205383]
["META",1726151400,520.0999755859375,522.1799926757812,517.6400146484375,518.655029296875,1391429]
["META",1726155000,518.655029296875,520.5599975585938,517.8400268554688,520.489990234375,628603]
["META",1726158600,520.4949951171875,524.8300170898438,519.1599731445312,524.2999877929688,1017975]
["META",1726162200,524.2000122070312,526.5,523.3742065429688,524.5800170898438,1200587]
["META",1726165800,524.625,526.7100219726562,522.8200073242188,525.239990234375,1009865]
["META",1726169400,525.1900024414062,526.1749877929688,523.6699829101562,525.75,1425281]
["META",1726234200,521.25,527.5499877929688,517.7349853515625,522.760009765625,2886323]
["META",1726237800,522.7999877929688,526.0413818359375,521.0399780273438,525.2750244140625,1115193]
["META",1726241400,525.27001953125,525.3699951171875,522.8499755859375,523.0800170898438,1078502]
["META",1726245000,523.1300048828125,526.9299926757812,522.6099853515625,526.4099731445312,877280]
["META",1726248600,526.3699951171875,527.5809936523438,524.3182983398438,525.0203247070312,1078315]
["META",1726252200,525.0250244140625,525.4484252929688,524.0,525.0150146484375,725659]
["META",1726255800,525.02001953125,525.7882080078125,524.1799926757812,524.52001953125,756100]
["META",1726493400,520.5,522.72998046875,517.5499877929688,520.3200073242188,1568932]
["META",1726497000,520.4550170898438,523.1900024414062,517.4000244140625,522.610107421875,1029197]
["META",1726500600,522.7849731445312,524.5999755859375,521.27001953125,524.22998046875,575490]
["META",1726504200,524.3599853515625,526.8475952148438,523.4600219726562,525.2000122070312,661387]
["META",1726507800,525.6599731445312,532.760009765625,525.4099731445312,531.208984375,1366989]
["META",1726511400,531.1599731445312,531.6900024414062,529.2999877929688,530.7100219726562,942897]
["META",1726515000,530.6300048828125,534.0999755859375,530.3400268554688,533.2999877929688,1711461]
["META",1726579800,536.0,542.0999755859375,534.4000854492188,535.4099731445312,4349399]
["META",1726583400,535.6099853515625,538.1199951171875,534.239990234375,534.9400024414062,1030958]
["META",1726587000,534.9500122070312,536.0899047851562,531.0014038085938,533.7951049804688,1045262]
["META",1726590600,533.760009765625,534.4598999023438,530.8900146484375,534.135009765625,681154]
["META",1726594200,534.1400146484375,536.0599975585938,530.5700073242188,535.7100219726562,1156017]
["META",1726597800,535.5599975585938,535.5599975585938,533.2208862304688,534.3699951171875,421134]
["META",1726601400,534.4099731445312,536.3400268554688,533.47998046875,536.3150024414062,843082]
["META",1726666200,537.0,539.719970703125,535.1799926757812,538.510009765625,1664742]
["META",1726669800,538.5399780273438,539.4478149414062,534.8499755859375,536.6599731445312,751063]
["META",1726673400,536.5800170898438,536.6500244140625,533.902587890625,536.5150146484375,470773]
["META",1726677000,536.5050048828125,536.8400268554688,535.2100219726562,536.22998046875,362532]
["META",1726680600,536.239990234375,542.6500244140625,535.2100219726562,542.5089721679688,1789714]
["META",1726684200,542.6099853515625,544.2000122070312,536.7999877929688,541.719970703125,1928134]
["META",1726687800,541.8699951171875,542.5499267578125,537.5,537.75,1224038]
["META",1726752600,548.0,555.0999755859375,546.52001953125,554.97998046875,4010078]
["META",1726756200,554.799072265625,560.8900146484375,554.799072265625,559.39501953125,2991671]
["META",1726759800,559.4099731445312,561.3599853515625,556.9650268554688,557.5599975585938,1412949]
["META",1726763400,557.625,558.25,556.1300048828125,557.7899780273438,829744]
["META",1726767000,557.8099975585938,560.6799926757812,557.07958984375,560.6799926757812,1168366]
["META",1726770600,560.5618286132812,561.0792846679688,558.8201293945312,560.6898803710938,1332716]
["META",1726774200,560.52001953125,562.0700073242188,558.6799926757812,558.8900146484375,1553350]
["META",1726839000,559.77001953125,563.7999877929688,557.72998046875,561.1099853515625,4472225]
["META",1726842600,561.010009765625,561.7899780273438,556.3001098632812,558.4000244140625,1808345]
["META",1726846200,558.3099975585938,564.39990234375,558.2899780273438,563.9949951171875,1954672]
["META",1726849800,563.917724609375,564.5,561.8040161132812,562.9600219726562,1458129]
["META",1726853400,562.97998046875,563.7598876953125,561.1699829101562,562.7899780273438,1049823]
["META",1726857000,562.5399780273438,564.0800170898438,561.52001953125,563.2249755859375,993563]
["META",1726860600,563.1900024414062,564.239990234375,559.97998046875,561.3400268554688,1606122]
["META",1727098200,569.5,573.9799194335938,565.5,569.4349975585938,3716033]
["META",1727101800,569.5999755859375,570.2000122070312,564.7700805664062,566.5700073242188,1412028]
["META",1727105400,566.5700073242188,567.7098999023438,563.260009765625,565.0900268554688,911189]
["META",1727109000,565.10400390625,565.5499877929688,562.4099731445312,563.8099975585938,648755]
["META",1727112600,563.75,565.989990234375,563.4199829101562,564.031494140625,763130]
["META",1727116200,564.1799926757812,565.9899291992188,564.1099853515625,564.7999877929688,608899]
["META",1727119800,564.8900146484375,565.469970703125,563.780029296875,564.4099731445312,1205219]
["META",1727184600,567.0,567.7449951171875,554.2000122070312,556.5700073242188,4039726]
["META",1727188200,556.5814208984375,564.2000122070312,555.9201049804688,563.1751098632812,1595161]
["META",1727191800,563.2296752929688,564.9000244140625,562.0300903320312,563.29248046875,946105]
["META",1727195400,563.1099853515625,563.5999755859375,560.8699951171875,562.2899780273438,580408]
["META",1727199000,562.2656860351562,562.9910888671875,561.9801025390625,562.5549926757812,573231]
["META",1727202600,562.530029296875,563.4199829101562,561.322998046875,563.239990234375,764913]
["META",1727206200,563.22998046875,563.3900146484375,562.0,563.3599853515625,853191]
["META",1727271000,565.969970703125,572.7122192382812,564.2949829101562,569.8189086914062,3076054]
["META",1727274600,569.72998046875,571.47998046875,568.9400024414062,570.798828125,1362570]
["META",1727278200,570.4749755859375,572.4000244140625,569.489990234375,569.8350219726562,1104110]
["META",1727281800,569.8350219726562,570.2493896484375,567.4199829101562,570.0755004882812,1128981]
["META",1727285400,569.8825073242188,576.8800048828125,568.5700073242188,573.97998046875,3737041]
["META",1727289000,574.0192260742188,574.869873046875,571.739990234375,572.1400146484375,1493920]
["META",1727292600,572.1199951171875,572.22998046875,567.469970703125,568.260009765625,1854006]
["META",1727357400,573.0,577.3599853515625,568.5,569.7199096679688,4683381]
["META",1727361000,569.25,569.4395141601562,562.8200073242188,565.7100219726562,2082253]
["META",1727364600,565.7150268554688,567.0,563.2000732421875,564.0599975585938,1132228]
["META",1727368200,564.0599975585938,564.8198852539062,562.35009765625,563.5599975585938,776309]
["META",1727371800,563.6599731445312,567.1453857421875,563.6199951171875,566.6500244140625,822545]
["META",1727375400,566.760009765625,568.2999877929688,566.0200805664062,567.6300048828125,843199]
["META",1727379000,567.6500244140625,569.489990234375,567.060302734375,567.8200073242188,1210789]
["META",1727443800,569.5,570.4578247070312,565.3701171875,566.77001953125,1899293]
["META",1727447400,566.6420288085938,567.2999877929688,565.4299926757812,566.25,982177]
["META",1727451000,566.1599731445312,567.3350219726562,564.510009765625,567.3350219726562,852583]
["META",1727454600,567.3900146484375,570.0599975585938,567.3900146484375,568.0499877929688,975157]
["META",1727458200,567.9600219726562,569.5872802734375,567.1500244140625,567.9550170898438,632381]
["META",1727461800,568.010009765625,569.4400024414062,566.9500122070312,567.5499877929688,596939]
["META",1727465400,567.5499877929688,568.1799926757812,566.1199951171875,567.27001953125,993480]
["META",1727703000,566.0,570.3798828125,564.7999877929688,568.260009765625,1944991]
["META",1727706600,568.280029296875,573.3499755859375,567.4600219726562,573.3499755859375,1238709]
["META",1727710200,573.6116943359375,574.4398803710938,571.0,573.6799926757812,1080255]
["META",1727713800,573.6900024414062,574.6799926757812,570.5599975585938,570.594970703125,668928]
["META",1727717400,570.5499877929688,571.1500244140625,566.8699951171875,567.6900024414062,831177]
["META",1727721000,567.6199951171875,570.0700073242188,567.3499755859375,569.4000244140625,769567]
["META",1727724600,569.3900146484375,573.3800048828125,568.760009765625,572.3599853515625,1409485]
["META",1727789400,578.6099853515625,582.0698852539062,574.0,575.364990234375,5231697]
["META",1727793000,575.0650024414062,578.2396850585938,570.1199951171875,573.1375122070312,2014103]
["META",1727796600,573.0499877929688,576.5499877929688,572.530517578125,575.4500122070312,1113986]
["META",1727800200,575.5700073242188,577.25,573.330078125,573.4000244140625,942846]
["META",1727803800,573.4000244140625,580.0,573.1649780273438,579.1599731445312,1218628]
["META",1727807400,579.3956298828125,580.0,577.52001953125,578.489990234375,1047147]
["META",1727811000,578.5050048828125,578.6099853515625,575.8599853515625,576.4500122070312,1045716]
["META",1727875800,574.4000244140625,576.0,569.3400268554688,572.7550048828125,2121931]
["META",1727879400,572.8200073242188,574.7899169921875,571.8499755859375,573.3200073242188,785738]
["META",1727883000,573.3599853515625,575.9299926757812,572.5999755859375,575.0999755859375,537590]
["META",1727886600,575.1024780273438,575.1024780273438,572.0684204101562,573.2999877929688,434652]
["META",1727890200,573.1799926757812,574.4993286132812,571.5,573.3400268554688,394340]
["META",1727893800,573.1334838867188,574.0,572.6314697265625,573.2100219726562,345285]
["META",1727897400,573.1799926757812,574.4000244140625,572.5,572.6300048828125,650877]
["META",1727962200,570.1500244140625,577.0900268554688,568.7725219726562,573.3900146484375,2022081]
["META",1727965800,573.3150024414062,578.780029296875,572.3699951171875,578.0,1547132]
["META",1727969400,578.0,581.4998779296875,577.5814819335938,580.405029296875,1334799]
["META",1727973000,580.4600219726562,582.1300048828125,578.1799926757812,580.4099731445312,1521356]
["META",1727976600,580.3300170898438,581.3599853515625,579.3800048828125,580.2150268554688,733338]
["META",1727980200,580.1199951171875,580.75,579.5175170898438,580.4450073242188,688323]
["META",1727983800,580.4199829101562,583.3599853515625,580.2301025390625,582.6099853515625,1885747]
["META",1728048600,583.72998046875,588.7999877929688,582.5999755859375,583.7899780273438,3692548]
["META",1728052200,583.5,587.2899780273438,581.4500122070312,583.8150024414062,1573891]
["META",1728055800,583.6599731445312,586.3900146484375,583.2000122070312,585.1649780273438,692964]
["META",1728059400,585.1060180664062,589.3599853515625,584.8212890625,588.885009765625,926962]
["META",1728063000,588.7999877929688,592.030029296875,587.6818237304688,591.6547241210938,1564986]
["META",1728066600,591.72998046875,594.4400024414062,591.4099731445312,594.1099853515625,1453490]
["META",1728070200,594.125,596.8499755859375,593.9000244140625,595.8800048828125,1642736]
["META",1728307800,598.219970703125,602.9500122070312,593.7789916992188,596.72998046875,3691021]
["META",1728311400,596.75,597.7000122070312,593.9299926757812,594.6799926757812,872547]
["META",1728315000,594.8499755859375,595.260009765625,592.60009765625,593.880126953125,626768]
["META",1728318600,593.72998046875,593.8699951171875,591.1300048828125,591.1799926757812,708966]
["META",1728322200,591.232177734375,591.360107421875,588.02001953125,588.364990234375,1072387]
["META",1728325800,588.1400146484375,588.1400146484375,584.0399780273438,585.8350219726562,1356007]
["META",1728329400,585.8900146484375,586.4299926757812,584.2501220703125,584.780029296875,1223843]
["META",1728394200,589.6900024414062,592.3198852539062,585.969970703125,590.594970703125,2055831]
["META",1728397800,590.5999755859375,593.155029296875,588.0,589.4500122070312,1068503]
["META",1728401400,589.405029296875,590.6599731445312,588.0,589.5399169921875,560541]
["META",1728405000,589.5399780273438,589.8499755859375,587.1199951171875,588.489990234375,426948]
["META",1728408600,588.3800048828125,589.139892578125,586.9100952148438,588.8400268554688,420173]
["META",1728412200,588.8400268554688,592.2598876953125,588.0941772460938,591.5800170898438,796467]
["META",1728415800,591.580078125,593.5599975585938,591.4901123046875,592.8300170898438,866547]
["META",1728480600,594.2050170898438,594.3900146484375,581.6099853515625,587.1799926757812,3405697]
["META",1728484200,586.9500122070312,589.4099731445312,585.02001953125,588.4299926757812,1165601]
["META",1728487800,588.4215087890625,589.3300170898438,586.114990234375,587.4500122070312,882595]
["META",1728491400,587.3900146484375,589.0700073242188,586.25,589.0540161132812,681094]
["META",1728495000,589.010009765625,591.3499145507812,587.77001953125,591.2449951171875,680362]
["META",1728498600,591.27001953125,592.182373046875,588.4630126953125,590.4099731445312,905407]
["META",1728502200,590.4849853515625,591.6599731445312,589.27001953125,590.3400268554688,815061]
["META",1728567000,587.25,590.22998046875,585.8074951171875,587.2000732421875,1689889]
["META",1728570600,587.2000122070312,587.3900146484375,584.3599853515625,586.1599731445312,960937]
["META",1728574200,586.0601196289062,587.6799926757812,585.2000732421875,585.489990234375,665360]
["META",1728577800,585.489990234375,586.39892578125,583.8099975585938,585.4299926757812,748504]
["META",1728581400,585.4000244140625,585.8900146484375,582.5900268554688,585.114990234375,673478]
["META",1728585000,585.114990234375,586.02001953125,584.1749877929688,585.1950073242188,624591]
["META",1728588600,585.1950073242188,585.7849731445312,583.39111328125,583.75,904123]
["META",1728653400,584.5399780273438,588.3400268554688,582.7100219726562,587.0999755859375,1918836]
["META",1728657000,586.9349975585938,587.72998046875,583.2932739257812,585.3200073242188,1096424]
["META",1728660600,585.322021484375,587.9099731445312,584.8300170898438,586.6273803710938,791501]
["META",1728664200,586.5750122070312,588.0,586.0399780273438,587.1799926757812,620586]
["META",1728667800,587.3300170898438,590.0,587.0,588.9400024414062,775433]
["META",1728671400,589.010009765625,591.2100219726562,587.7000122070312,590.989990234375,1203109]
["META",1728675000,590.9199829101562,591.0999755859375,589.6400146484375,589.875,887155]
["META",1728912600,594.4000244140625,600.0900268554688,591.6799926757812,596.9910888671875,2346402]
["META",1728916200,597.0,597.9099731445312,592.7999877929688,593.4500122070312,987203]
["META",1728919800,593.3699951171875,596.1199951171875,592.510009765625,595.2100219726562,692069]
["META",1728923400,595.2349853515625,595.8150024414062,594.010009765625,595.0700073242188,403591]
["META",1728927000,594.989990234375,595.4401245117188,592.52001953125,592.8800048828125,590440]
["META",1728930600,592.8699951171875,593.5499877929688,592.0999755859375,592.5,552310]
["META",1728934200,592.5,593.1199951171875,589.969970703125,590.5499877929688,1102882]
["META",1728999000,589.969970703125,590.6099853515625,582.2000122070312,583.2200927734375,2499819]
["META",1729002600,583.1900024414062,584.389892578125,580.1430053710938,582.7999877929688,1504119]
["META",1729006200,582.6599731445312,587.2999877929688,582.5,587.2000122070312,809048]
["META",1729009800,587.2050170898438,588.0,584.75,585.47998046875,641278]
["META",1729013400,585.4149780273438,587.6400146484375,584.969970703125,586.35498046875,555066]
["META",1729017000,586.47998046875,586.8400268554688,581.77001953125,584.5900268554688,979982]
["META",1729020600,584.719970703125,586.4099731445312,583.1099853515625,586.280029296875,998172]
["META",1729085400,581.4500122070312,582.0800170898438,575.5800170898438,577.9149780273438,2625662]
["META",1729089000,577.9783935546875,578.8400268554688,575.030029296875,576.2000122070312,1241277]
["META",1729092600,576.1428833007812,577.0999145507812,574.1199951171875,575.0349731445312,1083001]
["META",1729096200,575.0349731445312,576.869873046875,574.0300903320312,574.1300048828125,1047888]
["META",1729099800,574.1699829101562,577.2999877929688,574.030029296875,577.1599731445312,974571]
["META",1729103400,577.1199951171875,578.0900268554688,576.3300170898438,576.9710083007812,1095046]
["META",1729107000,576.8900146484375,577.5,575.5,576.760009765625,1132180]
["META",1729171800,583.1300048828125,584.969970703125,575.2000122070312,577.3143920898438,2534515]
["META",1729175400,577.3400268554688,579.4299926757812,575.469970703125,578.5501098632812,937618]
["META",1729179000,578.739990234375,582.2100219726562,578.739990234375,580.364990234375,740054]
["META",1729182600,580.219970703125,581.1300048828125,579.010009765625,579.5501098632812,550198]
["META",1729186200,579.614990234375,580.0999755859375,576.7050170898438,577.0549926757812,703856]
["META",1729189800,577.1099853515625,578.3198852539062,576.025390625,576.8499755859375,799183]
["META",1729193400,576.8880004882812,577.7899780273438,576.4000244140625,576.9400024414062,733828]
["META",1729258200,580.7999877929688,583.967529296875,578.8800048828125,579.6599731445312,2596939]
["META",1729261800,579.6799926757812,580.5999755859375,578.2901000976562,580.260009765625,592887]
["META",1729265400,580.35498046875,581.2000122070312,577.8599853515625,578.510009765625,490591]
["META",1729269000,578.52001953125,580.9699096679688,578.52001953125,579.2551879882812,587212]
["META",1729272600,579.27001953125,579.780029296875,578.330078125,579.1799926757812,554125]
["META",1729276200,579.22998046875,579.6500244140625,577.4201049804688,577.5999755859375,563915]
["META",1729279800,577.5800170898438,577.6826171875,575.25,576.4600219726562,894871]
["META",1729517400,576.030029296875,577.2399291992188,571.4213256835938,572.72998046875,2181988]
["META",1729521000,572.77001953125,573.010009765625,569.1099853515625,569.6834106445312,1462139]
["META",1729524600,569.530029296875,572.5700073242188,569.5,571.8800048828125,767319]
["META",1729528200,572.1199951171875,574.1500244140625,571.6801147460938,573.3347778320312,532757]
["META",1729531800,573.2742919921875,574.1578979492188,572.8400268554688,572.9904174804688,401687]
["META",1729535400,572.989990234375,574.4000244140625,572.0501098632812,573.4099731445312,533891]
["META",1729539000,573.47998046875,575.1900024414062,572.5700073242188,575.1599731445312,795833]
["META",1729603800,573.0650024414062,577.969970703125,572.2114868164062,577.739990234375,1912357]
["META",1729607400,577.75,579.669921875,577.0800170898438,577.280029296875,1013417]
["META",1729611000,577.25,579.614990234375,577.0499877929688,577.3474731445312,524030]
["META",1729614600,577.2501220703125,579.469970703125,577.25,579.219970703125,437285]
["META",1729618200,579.27490234375,583.530029296875,579.2650146484375,581.6475219726562,1112419]
["META",1729621800,581.8099975585938,581.9998779296875,580.3499755859375,581.0,789051]
["META",1729625400,580.969970703125,582.3900146484375,580.5399780273438,581.8699951171875,786389]
["META",1729690200,580.35498046875,585.0,575.8400268554688,579.3400268554688,2796047]
["META",1729693800,579.2493896484375,581.659912109375,573.52001953125,573.7100219726562,1424387]
["META",1729697400,573.7000122070312,574.2598876953125,569.8800048828125,570.1300048828125,1353608]
["META",1729701000,570.0800170898438,570.5698852539062,565.3599853515625,567.1099853515625,1572423]
["META",1729704600,566.8900146484375,567.139892578125,563.4500122070312,563.9500732421875,1324243]
["META",1729708200,564.0900268554688,565.2313842773438,562.5,563.8800048828125,1684790]
["META",1729711800,563.989990234375,565.0198974609375,562.8300170898438,563.875,1506855]
["META",1729776600,567.010009765625,568.8798828125,563.9000244140625,564.739990234375,1974390]
["META",1729780200,564.8099975585938,566.5800170898438,563.489990234375,564.0,685072]
["META",1729783800,563.9600219726562,565.2698974609375,561.52001953125,565.1400146484375,734231]
["META",1729787400,565.1799926757812,567.6199951171875,565.030029296875,566.4326171875,597945]
["META",1729791000,566.5599975585938,567.6199951171875,565.75,567.0050048828125,384963]
["META",1729794600,566.8967895507812,567.4199829101562,566.1199951171875,567.1099853515625,451335]
["META",1729798200,567.1057739257812,568.1500244140625,566.1199951171875,567.780029296875,730293]
["META",1729863000,573.9550170898438,579.22998046875,571.719970703125,578.9600219726562,2941402]
["META",1729866600,579.0250244140625,581.2816162109375,577.1799926757812,577.1799926757812,1333646]
["META",1729870200,577.2150268554688,578.97998046875,575.380126953125,578.6900024414062,1209943]
["META",1729873800,578.7999877929688,579.719970703125,575.3599853515625,576.1099853515625,793727]
["META",1729877400,575.9299926757812,576.9998779296875,573.6199951171875,575.0399780273438,989470]
["META",1729881000,574.9500122070312,575.8499145507812,573.5543823242188,573.9249877929688,589226]
["META",1729884600,573.966796875,575.5599975585938,573.1950073242188,573.25,1306586]
["META",1730122200,582.5,583.7498779296875,574.510009765625,576.4598999023438,2618398]
["META",1730125800,576.239990234375,577.0,574.1199951171875,575.9349975585938,1390508]
["META",1730129400,575.8400268554688,578.0499877929688,575.3800048828125,577.739990234375,723313]
["META",1730133000,577.635009765625,578.0798950195312,576.5999755859375,577.7249755859375,731156]
["META",1730136600,577.6987915039062,580.75,577.5800170898438,579.3339233398438,1015481]
["META",1730140200,579.2000122070312,580.5975952148438,579.0,580.0989990234375,687414]
["META",1730143800,580.0499877929688,580.0698852539062,577.7100219726562,578.4650268554688,1037246]
["META",1730208600,580.0,583.159912109375,575.3980102539062,581.739990234375,1987030]
["META",1730212200,581.719970703125,589.989990234375,581.6600952148438,588.2899780273438,2153423]
["META",1730215800,588.280029296875,588.8798828125,586.2335205078125,586.91650390625,1298192]
["META",1730219400,587.0479736328125,589.719970703125,585.9526977539062,588.6500244140625,1126002]
["META",1730223000,588.5875244140625,590.3400268554688,588.3101806640625,590.0,833965]
["META",1730226600,590.0399780273438,592.6500244140625,589.75,592.2999877929688,1131850]
["META",1730230200,592.33642578125,593.669921875,592.2000732421875,593.469970703125,1596261]
["META",1730295000,601.2000122070312,601.2000122070312,592.0700073242188,596.0620727539062,5881111]
["META",1730298600,595.97998046875,599.4199829101562,594.3400268554688,598.080078125,2738297]
["META",1730302200,598.1989135742188,600.5050048828125,597.8200073242188,598.8900146484375,2188390]
["META",1730305800,598.7999877929688,598.9600219726562,594.5,594.6298828125,1543105]
["META",1730309400,594.5126953125,595.5900268554688,592.9000244140625,593.9423217773438,1856577]
["META",1730313000,593.9099731445312,596.2899780273438,589.3800048828125,595.1129760742188,2976320]
["META",1730316600,595.0200805664062,595.2100219726562,590.7501220703125,591.5499877929688,3058644]
["META",1730381400,584.6099853515625,589.9000244140625,572.5009765625,576.3049926757812,9143942]
["META",1730385000,576.1699829101562,576.7598876953125,570.219970703125,572.1300048828125,2846299]
["META",1730388600,572.030029296875,572.3695068359375,565.969970703125,568.4000244140625,2996779]
["META",1730392200,568.2999877929688,569.9099731445312,566.1199951171875,566.1400146484375,1496762]
["META",1730395800,566.1199951171875,566.27001953125,563.010009765625,564.780029296875,1923469]
["META",1730399400,564.9998779296875,570.97998046875,563.7000122070312,570.0,2048349]
["META",1730403000,570.0,571.0798950195312,565.5499877929688,567.739990234375,2980750]
["META",1730467800,567.60498046875,572.7098999023438,562.5823974609375,572.530029296875,5069365]
["META",1730471400,572.2600708007812,573.25,568.7600708007812,572.2999877929688,2335930]
["META",1730475000,572.52001953125,573.6699829101562,569.349609375,570.6574096679688,1344722]
["META",1730478600,570.7849731445312,572.8200073242188,570.0900268554688,572.760009765625,909342]
["META",1730482200,572.7100219726562,572.9199829101562,569.5999755859375,570.1599731445312,1140999]
["META",1730485800,570.1699829101562,570.3599853515625,567.3200073242188,567.5800170898438,1194201]
["META",1730489400,567.632080078125,568.6740112304688,565.8701171875,567.1599731445312,1348866]
["META",1730730600,564.8300170898438,566.5999755859375,557.8900146484375,566.0750122070312,2945770]
["META",1730734200,566.22998046875,568.6900024414062,564.844970703125,567.3599853515625,1400514]
["META",1730737800,567.260009765625,567.3900146484375,559.5001220703125,562.4249877929688,1419392]
["META",1730741400,562.4774169921875,564.8399047851562,561.9400024414062,563.6500244140625,837042]
["META",1730745000,563.85498046875,564.9299926757812,563.3200073242188,563.8056030273438,820936]
["META",1730748600,563.780029296875,564.3800048828125,560.8001098632812,561.0401000976562,1188316]
["META",1730752200,561.0175170898438,561.3215942382812,559.5700073242188,560.6500244140625,1323906]
["META",1730817000,567.3049926757812,571.77001953125,566.6699829101562,569.239990234375,2533422]
["META",1730820600,569.6138916015625,570.5999755859375,567.5999755859375,568.594970703125,944730]
["META",1730824200,568.7365112304688,572.4398803710938,568.6348266601562,571.4600219726562,717982]
["META",1730827800,571.469970703125,572.780029296875,571.2999877929688,571.7999877929688,718235]
["META",1730831400,571.864990234375,572.0800170898438,568.3200073242188,569.239990234375,727953]
["META",1730835000,569.4298706054688,570.9998779296875,568.7100219726562,570.97998046875,547441]
["META",1730838600,570.8499755859375,573.47998046875,570.7901000976562,572.1099853515625,1506611]
["META",1730903400,562.75,571.0631713867188,555.1679077148438,571.046875,6760234]
["META",1730907000,570.8657836914062,573.0,564.0599975585938,566.815185546875,2254385]
["META",1730910600,566.6699829101562,568.5,564.130126953125,564.4400024414062,1315351]
["META",1730914200,564.214599609375,564.405029296875,561.2006225585938,564.1798095703125,1384998]
["META",1730917800,564.3400268554688,568.239990234375,563.25,568.239990234375,1324222]
["META",1730921400,568.2000122070312,569.5,566.2800903320312,569.0986938476562,1222289]
["META",1730925000,569.22998046875,572.2000122070312,569.0648803710938,572.0399780273438,1613054]
["META",1730989800,576.4000244140625,587.77001953125,575.2100219726562,586.5499877929688,3907805]
["META",1730993400,586.4600219726562,591.0,585.2064819335938,589.6199951171875,2177712]
["META",1730997000,589.6699829101562,593.1900024414062,589.3499755859375,590.0750122070312,1397378]
["META",1731000600,589.9923095703125,592.27001953125,588.840087890625,591.580078125,1026871]
["META",1731004200,591.5999755859375,593.6765747070312,591.3400268554688,592.10498046875,1290663]
["META",1731007800,592.3300170898438,594.7999267578125,591.4000244140625,593.25,1394059]
["META",1731011400,593.25,593.3900146484375,590.8200073242188,591.7000122070312,1368847]
["META",1731076200,591.489990234375,593.0999755859375,585.8101196289062,586.719970703125,2666809]
["META",1731079800,586.8599853515625,587.489990234375,584.5499877929688,586.8150024414062,1172819]
["META",1731083400,586.9099731445312,587.5098876953125,584.5499877929688,585.280029296875,750064]
["META",1731087000,585.1500244140625,587.9498901367188,585.0700073242188,587.8800048828125,847222]
["META",1731090600,587.8800048828125,588.5,586.7999877929688,587.3699951171875,693847]
["META",1731094200,587.3699951171875,589.3298950195312,587.1799926757812,588.1799926757812,726951]
["META",1731097800,588.2150268554688,589.489990234375,587.6599731445312,589.489990234375,848958]
["META",1731335400,586.760009765625,587.0,576.5100708007812,579.7401123046875,3255025]
["META",1731339000,579.8699951171875,582.47998046875,579.6815185546875,580.969970703125,1442442]
["META",1731342600,580.8300170898438,583.4099731445312,580.8300170898438,581.2885131835938,897253]
["META",1731346200,581.280029296875,582.864990234375,580.8400268554688,582.864990234375,586555]
["META",1731349800,582.8599853515625,585.639892578125,582.3499755859375,583.7299194335938,1452617]
["META",1731353400,583.5208129882812,584.0499877929688,582.8701171875,583.5700073242188,590281]
["META",1731357000,583.493896484375,583.6900024414062,582.360107421875,583.4199829101562,641268]
["META",1731421800,587.5449829101562,599.6599731445312,586.1799926757812,588.489990234375,5318479]
["META",1731425400,588.3800048828125,588.5490112304688,581.2999877929688,582.1099853515625,3477376]
["META",1731429000,583.1199951171875,586.7299194335938,580.4400024414062,586.4702758789062,1541969]
["META",1731432600,586.5399780273438,586.8800048828125,582.3900146484375,584.3200073242188,1073576]
["META",1731436200,584.3099975585938,587.5698852539062,584.3099975585938,585.4199829101562,970861]
["META",1731439800,585.5,587.22998046875,584.5006713867188,585.1749877929688,898937]
["META",1731443400,585.1998901367188,586.4400024414062,583.8499755859375,584.8200073242188,973880]
["META",1731508200,582.5599975585938,583.47998046875,575.1799926757812,580.556884765625,3106054]
["META",1731511800,580.4500122070312,582.66748046875,578.7999877929688,581.360107421875,1076932]
["META",1731515400,581.8499755859375,584.760009765625,579.6801147460938,584.4096069335938,841505]
["META",1731519000,584.5,585.3676147460938,583.0,584.75,679775]
["META",1731522600,584.6799926757812,585.6400146484375,581.7930297851562,582.8098754882812,769193]
["META",1731526200,582.6199951171875,582.8400268554688,580.6300048828125,582.0399780273438,716489]
["META",1731529800,582.0399780273438,582.6500244140625,579.0700073242188,580.1300048828125,1002898]
["META",1731594600,577.0,578.919921875,574.2000122070312,576.17578125,2171518]
["META",1731598200,576.0800170898438,580.760009765625,575.719970703125,579.2999877929688,1072920]
["META",1731601800,579.0675048828125,580.3300170898438,575.7999877929688,576.3099975585938,709730]
["META",1731605400,576.3599853515625,576.7974853515625,573.9199829101562,575.9099731445312,899579]
["META",1731609000,575.85498046875,576.0,573.4000244140625,574.3800048828125,772402]
["META",1731612600,574.385009765625,575.739990234375,573.010009765625,574.1599731445312,1508856]
["META",1731616200,574.1599731445312,577.969970703125,573.4099731445312,577.0999755859375,1095032]
["META",1731681000,572.1199951171875,572.5700073242188,562.147705078125,562.7200927734375,3613802]
["META",1731684600,562.9995727539062,564.6998901367188,561.7501220703125,564.130126953125,1385124]
["META",1731688200,564.2100219726562,565.3624877929688,557.0482177734375,557.739990234375,1900123]
["META",1731691800,557.6900024414062,557.7498779296875,554.2100219726562,554.969970703125,1858021]
["META",1731695400,554.8599853515625,556.0800170898438,552.010009765625,554.5700073242188,1855198]
["META",1731699000,554.6199951171875,557.3699951171875,554.5,554.9849853515625,1613944]
["META",1731702600,555.0399780273438,556.3800048828125,551.5,554.25,2409857]
["META",1731940200,557.0700073242188,557.2100219726562,550.0900268554688,555.135009765625,3978639]
["META",1731943800,555.2144165039062,559.0900268554688,555.0599975585938,558.530029296875,2211959]
["META",1731947400,558.4201049804688,559.9000244140625,556.1699829101562,556.489990234375,1041533]
["META",1731951000,556.5599975585938,556.919921875,554.0599975585938,555.2979125976562,1169727]
["META",1731954600,555.2877807617188,555.9600219726562,553.5700073242188,553.860107421875,947512]
["META",1731958200,554.0,556.260009765625,553.5900268554688,555.1400146484375,874446]
["META",1731961800,555.1849975585938,556.0999755859375,553.8499755859375,554.2999877929688,1144719]
["META",1732026600,552.0,555.8400268554688,550.60009765625,553.7899780273438,1899416]
["META",1732030200,553.7999877929688,556.8499755859375,553.1799926757812,554.8800048828125,1092425]
["META",1732033800,554.7777099609375,555.8900146484375,552.2999877929688,553.3300170898438,800196]
["META",1732037400,553.4199829101562,558.4598999023438,553.090087890625,557.7999877929688,1051850]
["META",1732041000,557.469970703125,558.5599975585938,556.7999877929688,556.8900146484375,582757]
["META",1732044600,556.864990234375,558.8900146484375,555.9500122070312,558.4949951171875,585864]
["META",1732048200,558.4849853515625,561.4199829101562,558.3001098632812,561.0900268554688,1137804]
["META",1732113000,562.0,565.4299926757812,554.2000732421875,555.8123168945312,2380212]
["META",1732116600,555.760009765625,560.0,555.4099731445312,559.0892944335938,662978]
["META",1732120200,559.3900146484375,566.3499145507812,558.77001953125,562.5399780273438,1526543]
["META",1732123800,562.5003051757812,563.11572265625,560.1300048828125,561.2310180664062,537923]
["META",1732127400,561.1799926757812,561.3900146484375,559.2100219726562,561.0999755859375,532179]
["META",1732131000,561.0650024414062,562.8900146484375,560.6400756835938,562.743408203125,642097]
["META",1732134600,562.8599853515625,566.2999877929688,562.8599853515625,565.3900146484375,1190611]
["META",1732199400,569.3599853515625,570.0,552.397705078125,552.9315185546875,2815570]
["META",1732203000,552.5300903320312,559.1300048828125,549.0499877929688,558.4099731445312,2291159]
["META",1732206600,558.4299926757812,561.3200073242188,556.0399780273438,560.3599853515625,1034674]
["META",1732210200,560.510009765625,562.7000122070312,559.77001953125,562.4884033203125,783301]
["META",1732213800,562.5700073242188,563.0399780273438,560.2009887695312,561.239990234375,606912]
["META",1732217400,561.1099853515625,564.0,560.5700073242188,562.8099975585938,677113]
["META",1732221000,562.9298706054688,563.6599731445312,561.8099975585938,563.4199829101562,793473]
["META",1732285800,563.8272705078125,563.8272705078125,556.489990234375,558.2550048828125,2168205]
["META",1732289400,558.1900024414062,559.2999877929688,555.385986328125,555.8499755859375,1098432]
["META",1732293000,555.8800048828125,558.5,554.5900268554688,557.4400024414062,937167]
["META",1732296600,557.4500122070312,561.4299926757812,557.0780029296875,560.094970703125,1039362]
["META",1732300200,560.094970703125,560.8599243164062,557.0,558.3200073242188,685499]
["META",1732303800,558.219970703125,559.8800048828125,557.85498046875,559.6209716796875,666087]
["META",1732307400,559.6199951171875,559.9998779296875,558.135009765625,559.030029296875,962610]
["META",1732545000,562.97998046875,572.5914916992188,560.1300048828125,567.75,3340052]
["META",1732548600,567.9998779296875,567.9998779296875,563.0001220703125,565.8886108398438,1024045]
["META",1732552200,565.9949951171875,567.1614990234375,559.3300170898438,559.5999755859375,888106]
["META",1732555800,559.7100219726562,561.1928100585938,558.1599731445312,559.1400146484375,1111184]
["META",1732559400,559.1599731445312,559.6799926757812,556.3900146484375,559.5399780273438,800237]
["META",1732563000,559.4400024414062,561.5999755859375,558.6201171875,560.905029296875,705006]
["META",1732566600,560.7999877929688,565.3099975585938,560.4099731445312,565.27001953125,1089293]
["META",1732631400,565.2999877929688,573.2000122070312,565.2100219726562,573.1099853515625,2833822]
["META",1732635000,573.0200805664062,577.5,572.0701293945312,573.864990234375,2402780]
["META",1732638600,573.9299926757812,575.3699951171875,573.010009765625,573.8049926757812,850893]
["META",1732642200,573.77001953125,575.0999755859375,573.1600952148438,574.10009765625,567685]
["META",1732645800,574.1749877929688,576.0999755859375,571.5499877929688,572.4249877929688,779436]
["META",1732649400,572.239990234375,573.9680786132812,571.5601196289062,573.1699829101562,614882]
["META",1732653000,573.219970703125,574.780029296875,572.2000122070312,573.27001953125,911912]
["META",1732717800,574.8900146484375,574.97998046875,567.0,568.1599731445312,1617805]
["META",1732721400,568.1599731445312,569.4099731445312,565.1873168945312,566.4199829101562,1020217]
["META",1732725000,566.39501953125,567.5698852539062,564.10009765625,566.010009765625,700207]
["META",1732728600,566.0349731445312,568.3298950195312,565.2000122070312,568.0499877929688,477068]
["META",1732732200,568.0499877929688,569.3099975585938,567.7100830078125,567.8900146484375,480524]
["META",1732735800,567.844970703125,568.7598876953125,567.0501098632812,568.2000122070312,504264]
["META",1732739400,568.25,569.5499877929688,567.4000244140625,569.4400024414062,595711]
["META",1732890600,567.9000244140625,573.5,566.9000244140625,572.1500244140625,1649040]
["META",1732894200,571.969970703125,578.4000244140625,571.8400268554688,577.5452270507812,1506587]
["META",1732897800,577.5819091796875,577.732421875,574.4199829101562,574.9998779296875,1410060]
["META",1733149800,577.3350219726562,589.8400268554688,575.5700073242188,587.239990234375,3276299]
["META",1733153400,587.4000244140625,589.3699951171875,585.8099975585938,588.780029296875,1113981]
["META",1733157000,588.7999877929688,594.5,588.7999877929688,593.0700073242188,1617171]
["META",1733160600,593.2000122070312,593.5,590.4000854492188,590.9600219726562,895179]
["META",1733164200,591.0999145507812,591.7098999023438,589.82421875,590.0722045898438,644600]
["META",1733167800,590.1799926757812,591.9500122070312,589.6174926757812,591.7672729492188,901746]
["META",1733171400,591.9400024414062,593.5936889648438,591.239990234375,592.9500122070312,1233937]
["META",1733236200,595.0,598.5,591.2501220703125,596.8499755859375,2405825]
["META",1733239800,596.75,607.780029296875,596.0999755859375,607.6500244140625,3160816]
["META",1733243400,607.6201782226562,608.22998046875,603.1845703125,605.6099853515625,1517836]
["META",1733247000,605.5599975585938,608.3200073242188,602.6199951171875,607.7899780273438,1367600]
["META",1733250600,607.7901000976562,609.0,606.260009765625,608.989990234375,1130767]
["META",1733254200,608.9725952148438,611.5700073242188,608.0399780273438,610.6199951171875,1517137]
["META",1733257800,610.6099853515625,614.2000122070312,610.0200805664062,613.6699829101562,1761426]
["META",1733322600,611.8800048828125,617.780029296875,610.5499877929688,614.3350219726562,3341930]
["META",1733326200,614.2899780273438,615.5499877929688,606.4901123046875,608.6400146484375,2244008]
["META",1733329800,608.4000244140625,610.8400268554688,605.0999755859375,610.2249755859375,1525111]
["META",1733333400,610.0399780273438,611.3599853515625,608.1743774414062,610.8958740234375,854836]
["META",1733337000,610.9099731445312,610.9998779296875,607.6199951171875,610.2000122070312,860633]
["META",1733340600,610.3250122070312,614.9699096679688,609.6801147460938,613.780029296875,1151967]
["META",1733344200,613.7999877929688,614.5499877929688,613.132080078125,613.6300048828125,1158062]
["META",1733409000,617.0750122070312,619.9000244140625,610.7100219726562,612.140380859375,2099693]
["META",1733412600,612.280029296875,613.0700073242188,610.260009765625,611.0549926757812,801054]
["META",1733416200,611.1099853515625,613.3350219726562,610.27001953125,611.6900024414062,640332]
["META",1733419800,611.77001953125,612.7799072265625,607.0501098632812,608.2244262695312,760261]
["META",1733423400,608.3250732421875,610.5499267578125,608.010009765625,609.2100219726562,554227]
["META",1733427000,608.8300170898438,609.7849731445312,607.0499877929688,607.3150024414062,874855]
["META",1733430600,607.4199829101562,609.5800170898438,607.1900024414062,608.9199829101562,773729]
["META",1733495400,610.0999755859375,624.3099975585938,608.530029296875,624.010009765625,5135115]
["META",1733499000,623.9500122070312,625.4600219726562,619.0999755859375,625.4299926757812,2920335]
["META",1733502600,625.4000244140625,629.7899169921875,624.7999877929688,624.989990234375,1991425]
["META",1733506200,624.9249877929688,627.5750122070312,624.360107421875,625.92626953125,906466]
["META",1733509800,625.5701293945312,626.6998901367188,623.6500244140625,623.6500244140625,770053]
["META",1733513400,623.6199951171875,624.4600219726562,621.4000244140625,621.8150024414062,1460882]
["META",1733517000,621.7949829101562,625.3900146484375,621.7100219726562,623.719970703125,1556956]
["META",1733754600,623.989990234375,626.33251953125,616.6599731445312,617.5999755859375,2750770]
["META",1733758200,618.0,618.5700073242188,606.1701049804688,610.722412109375,1972478]
["META",1733761800,610.9199829101562,612.760009765625,609.0,611.010009765625,872576]
["META",1733765400,611.10498046875,611.47998046875,609.25,611.1799926757812,680652]
["META",1733769000,611.0900268554688,613.8399047851562,610.360107421875,611.1500244140625,764476]
["META",1733772600,610.989990234375,611.2042846679688,609.0599975585938,610.260009765625,814015]
["META",1733776200,610.3300170898438,613.9199829101562,610.3300170898438,613.8099975585938,950060]
["META",1733841000,617.4000244140625,625.5900268554688,613.0,623.4249877929688,3059948]
["META",1733844600,623.1699829101562,623.3099975585938,616.1699829101562,616.5526123046875,1089969]
["META",1733848200,616.385009765625,621.6500244140625,615.3800048828125,621.3250122070312,816766]
["META",1733851800,621.419921875,621.7999267578125,618.3099975585938,619.6400146484375,541189]
["META",1733855400,619.7899780273438,619.9873046875,617.8499755859375,618.2899780273438,426198]
["META",1733859000,618.2349853515625,618.3300170898438,612.739990234375,615.1749877929688,831386]
["META",1733862600,615.1749877929688,620.5369262695312,614.8101196289062,619.5499877929688,922513]
["META",1733927400,623.3699951171875,638.4000244140625,621.534912109375,633.4199829101562,3700637]
["META",1733931000,633.5700073242188,636.1099853515625,632.280029296875,634.2000122070312,1161631]
["META",1733934600,634.1400146484375,635.1900024414062,632.9199829101562,635.093017578125,829397]
["META",1733938200,635.1699829101562,636.530029296875,633.0499877929688,634.0700073242188,1066599]
["META",1733941800,634.021728515625,635.0999755859375,631.5599975585938,632.0296020507812,695773]
["META",1733945400,632.010009765625,635.0499267578125,630.75,634.6950073242188,863653]
["META",1733949000,634.6900024414062,635.0499267578125,632.219970703125,632.6799926757812,1004553]
["META",1734013800,631.25,636.239990234375,627.2094116210938,634.8200073242188,1964115]
["META",1734017400,634.7100219726562,636.659912109375,633.25,633.9537963867188,866574]
["META",1734021000,634.0900268554688,635.8699951171875,632.2999877929688,634.6484985351562,617311]
["META",1734024600,634.5798950195312,634.5798950195312,630.8900146484375,631.02001953125,503413]
["META",1734028200,631.010009765625,631.0499877929688,628.0599975585938,628.780029296875,604175]
["META",1734031800,628.75,631.5598754882812,628.6439819335938,631.4000244140625,682221]
["META",1734035400,631.4299926757812,632.47998046875,630.5,630.8099975585938,879611]
["META",1734100200,627.219970703125,631.030029296875,624.5142211914062,625.419189453125,1534545]
["META",1734103800,625.2000122070312,626.0700073242188,617.22998046875,619.1984252929688,1401232]
["META",1734107400,619.0,620.9500122070312,617.90380859375,618.8200073242188,701956]
["META",1734111000,618.6900024414062,619.010009765625,616.885986328125,618.22998046875,776723]
["META",1734114600,618.1900024414062,620.6199951171875,617.5717163085938,620.555419921875,594397]
["META",1734118200,620.4299926757812,621.0,618.3201293945312,620.0349731445312,580464]
["META",1734121800,620.0349731445312,621.8599853515625,619.60009765625,620.3200073242188,804596]
["META",1734359400,629.9749755859375,631.1500244140625,619.719970703125,623.4255981445312,2523347]
["META",1734363000,623.4400024414062,624.8499145507812,619.9299926757812,621.5499877929688,1340105]
["META",1734366600,621.52001953125,624.7999267578125,618.5800170898438,623.9598999023438,960707]
["META",1734370200,623.7899780273438,627.780029296875,622.3400268554688,627.6599731445312,815433]
["META",1734373800,627.7999877929688,628.7199096679688,625.7901000976562,627.9815063476562,1032506]
["META",1734377400,628.02001953125,630.9400024414062,627.7401123046875,629.4442138671875,735177]
["META",1734381000,629.489990234375,629.9099731445312,622.6900024414062,624.469970703125,1146150]
["META",1734445800,626.1699829101562,632.3699951171875,616.5399780273438,617.969970703125,3039064]
["META",1734449400,618.4500122070312,626.1300048828125,618.4299926757812,624.469970703125,1317960]
["META",1734453000,624.3699951171875,627.5050048828125,621.9949951171875,622.0800170898438,1357917]
["META",1734456600,622.14501953125,624.3200073242188,621.010009765625,621.8099975585938,575410]
["META",1734460200,621.8200073242188,623.389892578125,619.8099975585938,620.577392578125,594579]
["META",1734463800,620.607421875,621.405029296875,618.6099853515625,619.0,1149963]
["META",1734467400,619.0599975585938,620.4400024414062,617.0968017578125,619.4500122070312,1242709]
["META",1734532200,621.0,625.5599975585938,616.8099975585938,622.864990234375,4014085]
["META",1734535800,622.8900146484375,626.0899047851562,617.7000732421875,621.1699829101562,1649040]
["META",1734539400,621.2000122070312,622.5599975585938,620.1900024414062,621.2249755859375,731022]
["META",1734543000,621.239990234375,626.4400024414062,620.9749755859375,625.47998046875,849080]
["META",1734546600,625.739990234375,627.3599853515625,619.0,619.35498046875,1150956]
["META",1734550200,619.3599853515625,619.8499755859375,607.7999877929688,608.6400146484375,1881902]
["META",1734553800,608.8599853515625,609.75,596.3200073242188,597.6599731445312,2963999]
["META",1734618600,610.3900146484375,611.52001953125,599.1900024414062,604.25,3029672]
["META",1734622200,604.1300048828125,607.8800048828125,602.2901000976562,607.72998046875,1407247]
["META",1734625800,607.7349853515625,607.8499755859375,600.8814086914062,601.1500854492188,1004525]
["META",1734629400,601.5,604.719970703125,600.25,604.4843139648438,890481]
["META",1734633000,604.239990234375,607.07177734375,603.330078125,603.530029296875,988669]
["META",1734636600,603.6649780273438,603.6699829101562,600.7000122070312,601.6400146484375,840584]
["META",1734640200,601.780029296875,602.2100219726562,595.0,595.6190185546875,1551105]
["META",1734705000,589.3900146484375,597.489990234375,587.2000122070312,597.489990234375,5035069]
["META",1734708600,597.3599853515625,601.27001953125,595.1199951171875,599.2000122070312,2412223]
["META",1734712200,599.2050170898438,603.1099853515625,598.6807861328125,602.3250122070312,1361280]
["META",1734715800,602.4000244140625,602.5999755859375,596.2999877929688,596.5399780273438,1190701]
["META",1734719400,596.469970703125,598.8400268554688,595.7999877929688,597.4199829101562,1015784]
["META",1734723000,597.364990234375,598.1912231445312,595.3099975585938,595.5999755859375,1131986]
["META",1734726600,595.760009765625,595.8499755859375,583.5499877929688,583.5499877929688,4022260]
["META",1734964200,590.030029296875,599.25,586.25,588.1199951171875,3308635]
["META",1734967800,588.260009765625,595.719970703125,587.6400146484375,595.6904907226562,1171684]
["META",1734971400,595.614990234375,599.5650024414062,594.0100708007812,599.005126953125,932568]
["META",1734975000,598.9199829101562,600.2899780273438,597.0700073242188,598.594970703125,657533]
["META",1734978600,598.6900024414062,600.530029296875,598.5,599.3526000976562,741198]
["META",1734982200,599.3099975585938,599.8344116210938,596.3800048828125,597.7449951171875,611041]
["META",1734985800,597.8786010742188,601.0900268554688,597.6168212890625,599.9500122070312,1035956]
["META",1735050600,602.7150268554688,606.1881713867188,599.284912109375,606.1881713867188,1770568]
["META",1735054200,606.0900268554688,607.1500244140625,604.239990234375,606.2349853515625,762050]
["META",1735057800,606.239990234375,606.6099853515625,604.7100219726562,604.7800903320312,751401]
["META",1735223400,605.2899780273438,606.2999877929688,598.9400024414062,603.947509765625,1597272]
["META",1735227000,603.774169921875,604.1400146484375,601.2000122070312,601.45361328125,695349]
["META",1735230600,601.4000244140625,603.1998901367188,601.3001098632812,601.885009765625,628938]
["META",1735234200,601.9600219726562,603.5250244140625,599.630126953125,603.0419921875,655477]
["META",1735237800,603.010009765625,604.25,602.7000732421875,603.2301025390625,429753]
["META",1735241400,603.3150024414062,605.6799926757812,603.1400756835938,604.9400024414062,608916]
["META",1735245000,604.780029296875,605.2999877929688,602.9099731445312,603.3699951171875,587438]
["META",1735309800,599.4099731445312,601.8499755859375,589.8300170898438,591.2482299804688,1707942]
["META",1735313400,591.1500244140625,595.5,590.5999755859375,595.385009765625,760897]
["META",1735317000,595.3300170898438,595.4199829101562,589.7999877929688,590.6799926757812,860206]
["META",1735320600,590.719970703125,593.7000122070312,590.4000244140625,593.1500244140625,520020]
["META",1735324200,593.2100219726562,596.4000244140625,592.9024047851562,595.3699951171875,519736]
["META",1735327800,595.3699951171875,598.0,595.364990234375,596.239990234375,853265]
["META",1735331400,596.239990234375,599.989990234375,595.2108764648438,599.9099731445312,1077350]
["META",1735569000,588.7050170898438,592.260009765625,585.5800170898438,588.64501953125,1792198]
["META",1735572600,588.530029296875,592.6699829101562,587.6599731445312,591.5733032226562,1072454]
["META",1735576200,591.4400024414062,596.64990234375,591.4400024414062,596.1599731445312,698472]
["META",1735579800,596.219970703125,596.9398803710938,594.0599975585938,594.6500244140625,490303]
["META",1735583400,594.510009765625,596.0,593.1500244140625,594.3049926757812,412502]
["META",1735587000,594.25,595.20068359375,592.3800048828125,592.4400024414062,527485]
["META",1735590600,592.39501953125,593.9099731445312,590.9600219726562,590.9600219726562,700677]
["META",1735655400,592.2650146484375,593.969970703125,589.260009765625,590.6173095703125,1049238]
["META",1735659000,590.760009765625,592.0599975585938,588.2899780273438,589.5150146484375,518074]
["META",1735662600,589.6500244140625,591.760009765625,588.5999755859375,588.9000244140625,422351]
["META",1735666200,588.7100830078125,590.3200073242188,586.1799926757812,587.0700073242188,559201]
["META",1735669800,587.0700073242188,588.7335815429688,585.739990234375,586.5999755859375,411256]
["META",1735673400,586.510009765625,590.5999755859375,586.0499877929688,590.4600219726562,409553]
["META",1735677000,590.47998046875,590.530029296875,583.85498046875,585.5499877929688,1206856]
["META",1735828200,589.60498046875,604.9099731445312,587.8200073242188,599.1649780273438,3311557]
["META",1735831800,599.0399780273438,600.3599853515625,596.0300903320312,598.27001953125,1400571]
["META",1735835400,598.25,601.3699951171875,594.6099853515625,595.0250244140625,1043860]
["META",1735839000,594.6900024414062,594.780029296875,589.0,593.0499877929688,1128337]
["META",1735842600,592.9099731445312,596.239990234375,590.1099853515625,595.7125244140625,741598]
["META",1735846200,595.677490234375,597.2999877929688,593.6911010742188,596.3715209960938,737602]
["META",1735849800,596.510009765625,599.6099853515625,595.622314453125,599.1300048828125,1253927]
["META",1735914600,604.8350219726562,609.5,597.0100708007812,599.2999877929688,3062136]
["META",1735918200,599.3599853515625,600.0,596.41357421875,598.5250244140625,1070499]
["META",1735921800,598.3699951171875,603.3798828125,598.1973266601562,602.7559814453125,1096321]
["META",1735925400,602.6901245117188,605.7000122070312,601.72998046875,605.2650146484375,940359]
["META",1735929000,605.1298828125,606.0,603.530029296875,605.0,711144]
["META",1735932600,604.9301147460938,606.5,603.2349853515625,603.5750122070312,698757]
["META",1735936200,603.4301147460938,605.0,602.8300170898438,604.4600219726562,766730]
["META",1736173800,612.0,614.75,605.6199951171875,612.530029296875,2879687]
["META",1736177400,612.6799926757812,623.9000244140625,611.52001953125,622.94189453125,2112851]
["META",1736181000,622.8300170898438,623.875,619.3099975585938,622.1599731445312,1637960]
["META",1736184600,622.0,624.0,618.2689819335938,621.0679931640625,891422]
["META",1736188200,621.0,621.6799926757812,618.2589721679688,620.844970703125,745257]
["META",1736191800,620.8712768554688,624.9000244140625,620.1400756835938,624.85498046875,1104830]
["META",1736195400,624.8599853515625,630.989990234375,624.6566162109375,630.27001953125,2407348]
["META",1736260200,631.4949951171875,632.10107421875,613.510009765625,613.5932006835938,3358944]
["META",1736263800,613.4099731445312,622.1099853515625,608.22998046875,620.5,2176388]
["META",1736267400,620.7598876953125,630.2000122070312,616.3400268554688,617.614990234375,797907]
["META",1736271000,617.614990234375,622.2000122070312,617.0399780273438,621.3792114257812,909538]
["META",1736274600,621.22998046875,623.25,619.2899780273438,621.1900024414062,1245343]
["META",1736278200,621.1624755859375,621.3599853515625,614.3599853515625,614.6801147460938,896821]
["META",1736281800,614.9400024414062,618.260009765625,614.0800170898438,617.6699829101562,1068059]
["META",1736346600,612.6400146484375,616.439697265625,602.7899780273438,611.35498046875,2665407]
["META",1736350200,611.0900268554688,613.510009765625,606.2999877929688,609.5,1161082]
["META",1736353800,609.5900268554688,613.1347045898438,605.8200073242188,606.1849975585938,842465]
["META",1736357400,606.2150268554688,613.8582763671875,605.2999877929688,612.8317260742188,806905]
["META",1736361000,612.5999755859375,615.0999755859375,609.469970703125,614.5599975585938,729691]
["META",1736364600,614.4099731445312,614.4099731445312,609.7410278320312,610.4002075195312,597316]
["META",1736368200,610.3400268554688,611.219970703125,608.2999877929688,610.8599853515625,1064362]
["META",1736519400,610.030029296875,615.6849975585938,597.3800048828125,614.3599853515625,3925353]
["META",1736523000,614.5599975585938,622.9299926757812,610.5499877929688,614.8847045898438,3337059]
["META",1736526600,614.8499755859375,618.9000244140625,609.6950073242188,613.9550170898438,1739106]
["META",1736530200,613.9550170898438,628.0999755859375,612.52001953125,627.7899780273438,2831190]
["META",1736533800,627.77001953125,629.9099731445312,622.2999877929688,623.3400268554688,2250999]
["META",1736537400,623.4349975585938,625.2899780273438,617.1500244140625,617.7000122070312,1639286]
["META",1736541000,617.7100219726562,618.27001953125,613.5501098632812,616.0499877929688,1520302]
["META",1736778600,606.77001953125,608.969970703125,598.4450073242188,600.4299926757812,3574749]
["META",1736782200,600.760009765625,605.5999755859375,600.5599975585938,603.885009765625,1192683]
["META",1736785800,603.739990234375,605.0499877929688,598.8200073242188,604.7000122070312,1094232]
["META",1736789400,604.6099853515625,607.4299926757812,603.0599975585938,606.5609741210938,859793]
["META",1736793000,606.5430297851562,607.9000244140625,605.0300903320312,607.1500244140625,629076]
["META",1736796600,607.244873046875,608.5,605.1599731445312,606.4199829101562,761527]
["META",1736800200,606.7069091796875,608.780029296875,605.5499877929688,607.97998046875,852278]
["META",1736865000,605.0650024414062,605.4400024414062,596.1400146484375,597.7089233398438,4201030]
["META",1736868600,598.1599731445312,598.2999877929688,590.739990234375,594.3800048828125,2142052]
["META",1736872200,594.3300170898438,595.89990234375,589.2100830078125,592.0900268554688,1161748]
["META",1736875800,591.8800048828125,595.9298706054688,589.4805908203125,595.8599853515625,767307]
["META",1736879400,595.7999877929688,597.8499755859375,595.22998046875,596.739990234375,853187]
["META",1736883000,596.7100219726562,597.22998046875,588.5499877929688,590.4024047851562,1239961]
["META",1736886600,590.5999755859375,594.489990234375,589.5900268554688,594.4400024414062,1238356]
["META",1736951400,610.5,618.2161865234375,606.5,616.5700073242188,4271168]
["META",1736955000,616.72998046875,618.219970703125,614.060302734375,617.1748046875,1766201]
["META",1736958600,616.8599853515625,617.0999755859375,613.4400024414062,613.864990234375,950236]
["META",1736962200,614.030029296875,620.6199951171875,613.9000854492188,620.4400024414062,1178244]
["META",1736965800,620.469970703125,620.9249267578125,618.6599731445312,620.37939453125,815588]
["META",1736969400,620.25,622.4600219726562,619.6199951171875,619.9229736328125,1102277]
["META",1736973000,619.77001953125,620.0999145507812,616.469970703125,616.719970703125,1207270]
["META",1737037800,611.5,614.4400024414062,609.7100219726562,610.8400268554688,2184510]
["META",1737041400,610.8333129882812,616.0,610.239990234375,613.5800170898438,909350]
["META",1737045000,613.5,614.72998046875,610.1400146484375,614.2000122070312,730812]
["META",1737048600,614.0750122070312,615.4000244140625,612.8599853515625,612.8942260742188,532658]
["META",1737052200,613.02001953125,615.6099853515625,611.6201171875,614.6699829101562,709819]
["META",1737055800,614.6599731445312,616.25,612.7449951171875,613.8699951171875,669835]
["META",1737059400,613.5225219726562,614.530029296875,611.1099853515625,611.3699951171875,905816]
["META",1737124200,624.9000244140625,624.969970703125,603.6699829101562,607.5399780273438,6011340]
["META",1737127800,607.6099853515625,615.97998046875,606.9500122070312,615.2999877929688,1888789]
["META",1737131400,615.4699096679688,615.6500244140625,611.2000122070312,613.8800048828125,966497]
["META",1737135000,613.7999877929688,616.2000122070312,612.3499755859375,615.7550048828125,1028452]
["META",1737138600,615.780029296875,616.8400268554688,613.0,613.1500244140625,2199992]
["META",1737142200,613.219970703125,614.5,612.5,613.8900146484375,1492544]
["META",1737145800,613.9099731445312,614.5900268554688,611.8200073242188,612.9500122070312,1927609]
["META",1737469800,617.8250122070312,621.5,609.0081787109375,614.7000122070312,2752817]
["META",1737473400,614.625,616.27001953125,611.7899780273438,611.8499755859375,892588]
["META",1737477000,612.0599975585938,619.2199096679688,610.5800170898438,619.1300048828125,1083969]
["META",1737480600,619.2000122070312,619.7999877929688,616.5599975585938,617.135009765625,918551]
["META",1737484200,617.27001953125,617.4826049804688,614.8861083984375,616.4749755859375,704584]
["META",1737487800,616.4749755859375,618.75,615.6799926757812,617.3701171875,955048]
["META",1737491400,617.3800048828125,618.0800170898438,615.3599853515625,616.4600219726562,911263]
["META",1737556200,623.405029296875,629.6900024414062,619.5499877929688,627.1400146484375,3363759]
["META",1737559800,627.1538696289062,631.8800048828125,626.2899780273438,631.114990234375,1523197]
["META",1737563400,631.010009765625,633.7000122070312,630.239990234375,631.0850219726562,1281389]
["META",1737567000,631.010009765625,631.659912109375,626.860107421875,627.6649780273438,798763]
["META",1737570600,627.6099853515625,628.3499755859375,625.4299926757812,625.739990234375,650219]
["META",1737574200,625.6199951171875,627.1900024414062,624.8300170898438,625.6300048828125,662404]
["META",1737577800,625.819091796875,626.3760986328125,621.5999755859375,623.4500122070312,1181760]
["META",1737642600,627.5,628.0,621.1500244140625,627.77001953125,1966419]
["META",1737646200,627.6849975585938,629.5499877929688,626.9000244140625,628.2730712890625,998134]
["META",1737649800,628.3499755859375,630.97998046875,627.8582153320312,628.8433837890625,759001]
["META",1737653400,628.9199829101562,630.9298706054688,627.6500244140625,630.27001953125,665295]
["META",1737657000,630.1699829101562,632.25,628.6392822265625,630.6300048828125,1083248]
["META",1737660600,630.4818725585938,632.8699951171875,630.4818725585938,632.6799926757812,849058]
["META",1737664200,632.6199951171875,636.5800170898438,631.8300170898438,636.3699951171875,1497841]
["META",1737729000,636.4749755859375,646.9000244140625,634.280029296875,641.0999755859375,6298402]
["META",1737732600,641.1400146484375,644.5999145507812,639.8800048828125,644.0477905273438,1392185]
["META",1737736200,644.0850219726562,648.169921875,644.0850219726562,647.68359375,2111828]
["META",1737739800,647.7000122070312,652.0,647.7000122070312,648.8800048828125,2637113]
["META",1737743400,648.8499755859375,648.9500122070312,643.8900756835938,644.8699951171875,1590361]
["META",1737747000,644.9099731445312,647.0999755859375,644.0,645.719970703125,1583410]
["META",1737750600,645.7999877929688,648.5800170898438,643.9201049804688,647.5,1511015]
["META",1737988200,626.594970703125,651.159912109375,625.0999755859375,650.8499755859375,8644662]
["META",1737991800,650.75,663.6599731445312,649.25,657.5999755859375,5683393]
["META",1737995400,657.625,663.8699951171875,650.110107421875,653.3499755859375,2996967]
["META",1737999000,653.5999755859375,654.125,648.0900268554688,650.719970703125,1871957]
["META",1738002600,650.6699829101562,655.0,648.7200927734375,654.0999755859375,1715928]
["META",1738006200,654.0050048828125,654.0050048828125,644.4450073242188,651.8300170898438,2117626]
["META",1738009800,651.97998046875,660.3599853515625,651.6555786132812,660.1799926757812,2241876]
["META",1738074600,666.0,675.47998046875,663.5399780273438,666.1749877929688,6295079]
["META",1738078200,666.1749877929688,674.7999877929688,659.4650268554688,672.9500122070312,3062926]
["META",1738081800,672.77001953125,680.9500122070312,671.340087890625,677.760009765625,2528931]
["META",1738085400,677.7819213867188,682.530029296875,675.3900146484375,682.02001953125,2066857]
["META",1738089000,682.0299072265625,682.2999877929688,676.4000244140625,678.7449951171875,1488135]
["META",1738092600,678.8900146484375,681.5800170898438,676.02001953125,677.75,1828223]
["META",1738096200,677.739990234375,678.3399047851562,672.3900146484375,674.0850219726562,1681006]
["META",1738161000,674.8049926757812,675.72998046875,665.6699829101562,670.2346801757812,3928140]
["META",1738164600,670.155029296875,674.75,669.1099853515625,671.3200073242188,1536741]
["META",1738168200,671.1199951171875,676.0,670.2899780273438,675.739990234375,1467330]
["META",1738171800,675.5999755859375,676.7100219726562,669.8626098632812,674.7000122070312,1380368]
["META",1738175400,674.7000122070312,675.1799926757812,671.3599853515625,671.4550170898438,1649201]
["META",1738179000,671.4550170898438,681.0458984375,670.5800170898438,680.1599731445312,2428075]
["META",1738182600,680.4600219726562,680.9400024414062,671.7000732421875,676.6300048828125,2415067]
["META",1738247400,696.8200073242188,710.7899780273438,687.4299926757812,703.340087890625,11707885]
["META",1738251000,703.5499877929688,704.1400146484375,676.0999755859375,688.3699951171875,6171924]
["META",1738254600,688.4500122070312,693.8499755859375,687.0800170898438,689.034423828125,3173061]
["META",1738258200,689.469970703125,690.9799194335938,685.5,687.4299926757812,1394530]
["META",1738261800,687.2100219726562,690.77001953125,684.5,685.8137817382812,1305773]
["META",1738265400,685.8300170898438,693.3399047851562,685.260009765625,690.8049926757812,1926422]
["META",1738269000,690.7677001953125,690.9572143554688,684.5,686.989990234375,1943951]
["META",1738333800,691.6900024414062,705.2999267578125,689.75,701.9500122070312,6272043]
["META",1738337400,701.9500122070312,703.7457275390625,698.7899780273438,699.9884033203125,2052286]
["META",1738341000,699.97998046875,702.7999877929688,698.2957763671875,699.4807739257812,1568575]
["META",1738344600,699.5050048828125,699.7650146484375,694.5,694.5999755859375,1393423]
["META",1738348200,694.5900268554688,698.3400268554688,692.219970703125,692.885009765625,1926968]
["META",1738351800,692.8775024414062,693.7000122070312,686.77001953125,686.9299926757812,2022318]
["META",1738355400,687.0399780273438,690.1599731445312,685.5800170898438,689.1699829101562,1853222]
["META",1738593000,675.9099731445312,697.5,675.25,691.905029296875,6794076]
["META",1738596600,691.9000244140625,699.5972290039062,690.4199829101562,697.1199951171875,4166936]
["META",1738600200,697.0800170898438,701.75,695.0499877929688,698.4000244140625,2039811]
["META",1738603800,698.260009765625,703.909912109375,697.0,701.8599853515625,1827746]
["META",1738607400,702.1699829101562,704.0,700.5499877929688,701.7550048828125,1509717]
["META",1738611000,701.7550048828125,702.8499755859375,698.52001953125,698.6500244140625,1416330]
["META",1738614600,698.8200073242188,699.5449829101562,696.0200805664062,697.1500244140625,1717798]
["META",1738679400,702.0,702.3599853515625,691.6500244140625,700.4500122070312,3986818]
["META",1738683000,700.7449951171875,706.8300170898438,698.7600708007812,704.8699951171875,2468618]
["META",1738686600,704.860107421875,706.2100219726562,701.8099975585938,703.6199951171875,1288412]
["META",1738690200,703.8200073242188,705.2100219726562,702.0700073242188,704.5549926757812,1059014]
["META",1738693800,704.5,707.7100219726562,704.5,706.6199951171875,1159741]
["META",1738697400,706.6300048828125,707.1799926757812,704.0900268554688,704.3739013671875,1048386]
["META",1738701000,704.280029296875,706.1599731445312,703.3599853515625,703.989990234375,1193873]
["META",1738765800,703.2000122070312,718.1400146484375,700.8800048828125,713.9600219726562,5074893]
["META",1738769400,713.5599975585938,713.6699829101562,699.010009765625,700.2000122070312,2794864]
["META",1738773000,700.3399047851562,706.4871215820312,700.0700073242188,704.25,2029727]
["META",1738776600,704.2899780273438,704.77001953125,702.0,703.989990234375,923810]
["META",1738780200,704.0,706.1199951171875,702.1500244140625,703.5599975585938,1117512]
["META",1738783800,703.4849853515625,705.2000122070312,702.72998046875,705.0650024414062,974350]
["META",1738787400,705.0700073242188,706.619873046875,703.5999755859375,704.97998046875,1837030]
["META",1738852200,705.8800048828125,717.9600219726562,703.5,716.1799926757812,4095777]
["META",1738855800,716.219970703125,718.9000244140625,713.6900024414062,717.3699951171875,1865632]
["META",1738859400,717.1871948242188,717.1950073242188,710.0,710.1135864257812,1309187]
["META",1738863000,710.14501953125,713.6099853515625,709.52001953125,712.2899780273438,1040076]
["META",1738866600,712.3300170898438,712.4000244140625,706.77001953125,707.010009765625,1035460]
["META",1738870200,706.9498901367188,709.5698852539062,704.3099975585938,708.6099853515625,1362490]
["META",1738873800,708.7379150390625,712.3499755859375,708.197021484375,711.7100219726562,1159384]
["META",1738938600,716.5474853515625,725.010009765625,713.5,715.697509765625,4829014]
["META",1738942200,715.7020263671875,719.2899780273438,711.75,714.3900146484375,2189415]
["META",1738945800,714.3900146484375,718.989990234375,713.4099731445312,718.4476928710938,1609013]
["META",1738949400,718.3200073242188,722.97998046875,718.010009765625,721.9000244140625,1648282]
["META",1738953000,721.7899780273438,721.989990234375,715.0,715.5549926757812,1226389]
["META",1738956600,715.6467895507812,717.0,713.77001953125,715.0800170898438,1415100]
["META",1738960200,715.0900268554688,717.4998779296875,713.8200073242188,714.260009765625,1735100]
["META",1739197800,718.5599975585938,721.2000122070312,711.3300170898438,713.5443725585938,3792604]
["META",1739201400,713.7650146484375,720.1900024414062,712.8400268554688,719.094970703125,1703348]
["META",1739205000,719.1199951171875,719.8800048828125,713.719970703125,714.52001953125,1416386]
["META",1739208600,714.4000244140625,716.7098999023438,713.6300048828125,715.1900024414062,1024192]
["META",1739212200,715.1300048828125,716.0,713.3499755859375,714.4600219726562,921183]
["META",1739215800,714.4500122070312,717.119873046875,713.94580078125,716.8300170898438,1086130]
["META",1739219400,716.6599731445312,717.5800170898438,715.22998046875,717.1500244140625,1114127]
["META",1739284200,713.3200073242188,717.58349609375,711.5031127929688,716.6900024414062,2549028]
["META",1739287800,716.8099975585938,718.469970703125,714.5700073242188,716.75,1422053]
["META",1739291400,716.9235229492188,717.3298950195312,710.0399780273438,716.6400146484375,1992451]
["META",1739295000,716.7296142578125,719.5700073242188,715.7700805664062,719.5700073242188,1187940]
["META",1739298600,719.6400146484375,722.4799194335938,719.5800170898438,720.2000122070312,1390424]
["META",1739302200,720.2000122070312,723.6599731445312,719.760009765625,722.1900024414062,1323191]
["META",1739305800,722.143798828125,723.0,718.7514038085938,719.8800048828125,1180545]
["META",1739370600,715.7000122070312,721.0650024414062,712.8499755859375,719.4400024414062,3614871]
["META",1739374200,719.1901245117188,722.6300048828125,718.0499877929688,718.0800170898438,1321147]
["META",1739377800,718.0900268554688,725.760009765625,718.0900268554688,724.5599975585938,1503389]
["META",1739381400,724.5999755859375,725.1500244140625,723.3015747070312,724.4401245117188,813784]
["META",1739385000,724.5695190429688,725.1599731445312,722.25,723.4993286132812,834297]
["META",1739388600,723.70361328125,727.0999755859375,722.8098754882812,726.1801147460938,1256075]
["META",1739392200,726.3599853515625,726.6599731445312,724.35009765625,725.0800170898438,1023388]
["META",1739457000,721.5197143554688,726.2999267578125,719.860107421875,723.8599853515625,3224782]
["META",1739460600,723.9600219726562,726.9500122070312,723.0900268554688,723.47998046875,1523588]
["META",1739464200,723.47998046875,724.8900146484375,719.6599731445312,720.47998046875,1183564]
["META",1739467800,720.4299926757812,722.010009765625,718.0399780273438,719.5399169921875,1013312]
["META",1739471400,719.3585815429688,724.2299194335938,718.2999877929688,723.9099731445312,1241282]
["META",1739475000,723.9600219726562,728.3699951171875,723.489990234375,727.66162109375,1535403]
["META",1739478600,727.6099853515625,728.969970703125,726.4600219726562,728.489990234375,1343497]
["META",1739543400,726.219970703125,732.9000244140625,725.6199951171875,729.81640625,4051650]
["META",1739547000,729.7999877929688,738.9099731445312,729.010009765625,737.0599975585938,3157728]
["META",1739550600,737.0399780273438,737.0599975585938,733.3200073242188,734.0750122070312,1588570]
["META",1739554200,734.1500244140625,736.989990234375,733.0827026367188,736.030029296875,1082989]
["META",1739557800,736.0299072265625,738.7899780273438,735.8099975585938,738.0910034179688,1188912]
["META",1739561400,738.02001953125,739.6300048828125,737.2999877929688,739.25,1667311]
["META",1739565000,739.260009765625,740.8900146484375,736.510009765625,736.5999755859375,2681996]
["META",1739889000,736.0,736.72998046875,715.0999755859375,716.0399780273438,6461592]
["META",1739892600,716.10498046875,721.2000122070312,715.9129028320312,719.0700073242188,2440686]
["META",1739896200,719.10498046875,719.5499877929688,715.52001953125,716.47998046875,1329007]
["META",1739899800,716.4849853515625,717.25,709.5885009765625,709.969970703125,1942243]
["META",1739903400,710.0809936523438,711.97998046875,707.010009765625,708.5001220703125,2348507]
["META",1739907000,708.5800170898438,709.7998046875,706.4400024414062,708.0,1819091]
["META",1739910600,708.010009765625,716.530029296875,707.280029296875,716.280029296875,2887203]
["META",1739975400,704.094970703125,707.0,695.4044189453125,697.8300170898438,6628415]
["META",1739979000,697.7750244140625,703.0399780273438,696.8499755859375,702.219970703125,2605507]
["META",1739982600,702.0599975585938,706.6300048828125,700.9099731445312,704.7100219726562,1869853]
["META",1739986200,704.7813720703125,705.2000122070312,701.2999877929688,702.489990234375,1141366]
["META",1739989800,702.5,704.1224975585938,702.0051879882812,703.27001953125,1072908]
["META",1739993400,703.27001953125,706.0250244140625,701.0900268554688,701.2000122070312,1578808]
["META",1739997000,701.2000122070312,704.4000244140625,701.2000122070312,703.75,1147440]
["META",1740061800,697.2750244140625,705.6300048828125,694.2100219726562,700.7127075195312,4052068]
["META",1740065400,700.97998046875,702.0,695.9093017578125,698.0900268554688,1405653]
["META",1740069000,698.0,698.1599731445312,695.8900146484375,697.1500244140625,936478]
["META",1740072600,697.1500244140625,697.8699951171875,693.6400146484375,694.885009765625,1016848]
["META",1740076200,694.7999877929688,697.0900268554688,694.7064819335938,695.9749755859375,849401]
["META",1740079800,695.9299926757812,697.5900268554688,694.5548095703125,696.3165283203125,1122135]
["META",1740083400,696.260009765625,697.8699951171875,694.5999755859375,694.8499755859375,1277164]
["META",1740148200,696.5800170898438,703.8699951171875,696.0,697.239990234375,3794969]
["META",1740151800,697.010009765625,697.8300170898438,691.8400268554688,693.4149780273438,1966325]
["META",1740155400,693.27001953125,694.6898803710938,688.0999755859375,689.405029296875,1240257]
["META",1740159000,689.469970703125,690.2150268554688,685.2017211914062,686.7100219726562,1479499]
["META",1740162600,686.739990234375,689.3599243164062,684.5999755859375,685.461181640625,1107823]
["META",1740166200,685.375,687.4400024414062,682.61328125,684.0,1763837]
["META",1740169800,684.0,685.5,682.3599853515625,683.6400146484375,2037325]
["META",1740407400,686.280029296875,687.27001953125,664.4400024414062,666.1561889648438,4806601]
["META",1740411000,667.0,670.5,662.4500122070312,669.4749755859375,2663150]
["META",1740414600,669.6300048828125,673.75,668.2200927734375,673.056884765625,1502589]
["META",1740418200,673.0650024414062,674.5164184570312,671.510009765625,673.7999877929688,1084723]
["META",1740421800,673.7449951171875,673.8300170898438,669.4199829101562,669.489990234375,1202658]
["META",1740425400,669.47998046875,671.9099731445312,669.36328125,669.5650024414062,1064347]
["META",1740429000,669.5999755859375,670.7100219726562,666.239990234375,667.7899780273438,1431362]
["META",1740493800,665.9719848632812,668.0,648.0999755859375,648.780029296875,5321344]
["META",1740497400,648.8699951171875,655.489990234375,643.7999877929688,644.6099853515625,3595343]
["META",1740501000,644.5900268554688,656.5,641.8699951171875,656.3499145507812,3328572]
["META",1740504600,656.14501953125,661.2498779296875,654.97998046875,655.5139770507812,2229137]
["META",1740508200,655.7100219726562,661.489990234375,655.0,657.2650146484375,1340046]
["META",1740511800,657.1199951171875,662.0700073242188,657.0,660.0349731445312,1492856]
["META",1740515400,660.1500244140625,660.3800048828125,656.206298828125,657.52001953125,1341688]
["META",1740580200,659.6500244140625,679.7000122070312,658.2183837890625,675.2921142578125,5187917]
["META",1740583800,675.2899780273438,680.6400146484375,675.2449951171875,677.6099853515625,1752223]
["META",1740587400,677.5700073242188,683.0078125,677.489990234375,679.1300048828125,1594821]
["META",1740591000,678.8800048828125,679.1300048828125,673.404296875,673.6300048828125,1225103]
["META",1740594600,673.4000244140625,675.1497802734375,669.0,672.3499755859375,1346260]
["META",1740598200,672.2000122070312,674.3800048828125,670.219970703125,673.3400268554688,932039]
["META",1740601800,673.0999755859375,674.7000122070312,671.5,673.9199829101562,1052109]
["META",1740666600,684.2899780273438,688.6469116210938,660.9149780273438,671.6400146484375,4377710]
["META",1740670200,671.5,676.2000122070312,668.598876953125,672.4569702148438,1426018]
["META",1740673800,672.239990234375,673.3200073242188,668.5499877929688,672.419921875,774301]
["META",1740677400,672.2750244140625,673.5,668.6599731445312,671.780029296875,711124]
["META",1740681000,671.8599853515625,673.6699829101562,665.5800170898438,665.6326904296875,642454]
["META",1740684600,665.7449951171875,665.7449951171875,660.5,660.75,1428497]
["META",1740688200,660.75,662.5,657.5700073242188,658.1799926757812,1489855]
["META",1740753000,658.3499755859375,661.9298706054688,642.6016845703125,661.5396118164062,4241155]
["META",1740756600,661.7608032226562,666.3499755859375,658.8800048828125,659.0349731445312,1933934]
["META",1740760200,658.7100219726562,662.79052734375,658.0499877929688,660.5,975006]
["META",1740763800,660.719970703125,661.9641723632812,654.0449829101562,658.4456176757812,1835988]
["META",1740767400,658.3300170898438,659.9000244140625,655.0399780273438,657.4884033203125,839026]
["META",1740771000,657.739990234375,663.5800170898438,657.0449829101562,662.9099731445312,1252489]
["META",1740774600,662.905029296875,669.6300048828125,659.760009765625,668.530029296875,2109862]
["META",1741012200,673.7949829101562,681.25,662.6799926757812,672.5499877929688,2921719]
["META",1741015800,672.4299926757812,673.5518798828125,666.0,668.155029296875,999694]
["META",1741019400,668.1649780273438,670.3798828125,666.1900024414062,669.2000122070312,697662]
["META",1741023000,669.5,670.6500244140625,660.9000244140625,661.6199951171875,784696]
["META",1741026600,661.510009765625,665.8563232421875,660.1660766601562,664.1099853515625,802087]
["META",1741030200,663.8599853515625,667.0599975585938,652.5499877929688,653.1199951171875,1370277]
["META",1741033800,652.9450073242188,655.1799926757812,650.8438720703125,655.0900268554688,1407350]
["META",1741098600,644.0,647.989990234375,625.969970703125,628.0380249023438,6196655]
["META",1741102200,627.72998046875,632.4998779296875,623.6599731445312,625.0999755859375,3126912]
["META",1741105800,625.0999755859375,634.5999145507812,624.6884155273438,633.969970703125,2560485]
["META",1741109400,633.9400024414062,638.167724609375,628.8300170898438,632.3049926757812,2036523]
["META",1741113000,632.1300048828125,644.9199829101562,631.5499877929688,641.9249877929688,1883468]
["META",1741116600,642.094970703125,649.7432861328125,639.8400268554688,647.6779174804688,1770511]
["META",1741120200,647.9450073242188,648.2199096679688,635.72998046875,639.5800170898438,1885797]
["META",1741185000,641.4500122070312,649.2686157226562,638.0499877929688,641.5,3530870]
["META",1741188600,641.4874877929688,646.3516235351562,638.5,641.3800048828125,1256153]
["META",1741192200,641.1649780273438,647.8800048828125,637.6849975585938,647.7999877929688,1149888]
["META",1741195800,647.8900146484375,652.8699951171875,645.7000122070312,650.159912109375,1717367]
["META",1741199400,649.9400024414062,657.9400024414062,647.9052734375,655.9990234375,1563012]
["META",1741203000,656.2999877929688,659.5,654.2000122070312,657.2999877929688,1296670]
["META",1741206600,657.2000122070312,658.47998046875,654.3099975585938,656.2999877929688,1132052]
["META",1741271400,647.780029296875,650.5625,642.1099853515625,648.4400024414062,2848015]
["META",1741275000,648.2000122070312,650.4500122070312,643.8200073242188,646.5499877929688,1145278]
["META",1741278600,646.3800048828125,648.7899780273438,631.2700805664062,632.5499267578125,1721902]
["META",1741282200,632.5,634.9500122070312,630.5800170898438,631.9349975585938,1359577]
["META",1741285800,631.8800048828125,632.2100219726562,624.5,625.719970703125,1525985]
["META",1741289400,625.47607421875,631.989990234375,624.1099853515625,627.7050170898438,2032960]
["META",1741293000,627.6799926757812,628.9398803710938,625.4849853515625,627.9400024414062,1368563]
["META",1741357800,625.3400268554688,634.7899169921875,620.1599731445312,620.5,3768380]
["META",1741361400,620.3099975585938,620.4149780273438,606.530029296875,607.094970703125,4145861]
["META",1741365000,607.2899780273438,607.7000122070312,600.6099853515625,606.4149780273438,3624811]
["META",1741368600,606.1799926757812,618.7899780273438,605.218994140625,615.52001953125,2435151]
["META",1741372200,615.5750122070312,628.22998046875,615.1199951171875,626.8599853515625,2075332]
["META",1741375800,627.02001953125,627.35498046875,621.5999755859375,624.1425170898438,1616781]
["META",1741379400,623.97998046875,627.6500244140625,621.010009765625,625.3499755859375,1851617]
["META",1741613400,608.0700073242188,610.1058959960938,598.1099853515625,599.5700073242188,4334166]
["META",1741617000,599.7999877929688,599.7999877929688,586.8701171875,594.9000244140625,4407496]
["META",1741620600,594.9000244140625,600.7150268554688,592.5499877929688,595.1973876953125,2631312]
["META",1741624200,595.5,598.0130004882812,590.52001953125,594.739990234375,1840491]
["META",1741627800,594.7899780273438,594.9000244140625,589.75,592.25,1861391]
["META",1741631400,592.6799926757812,599.1900024414062,589.7301025390625,597.1929931640625,2059510]
["META",1741635000,597.2775268554688,601.27001953125,594.340087890625,598.1199951171875,2242709]
["META",1741699800,594.6599731445312,613.4299926757812,594.6580200195312,600.7877807617188,5281574]
["META",1741703400,600.6199951171875,607.6309814453125,599.010009765625,604.469970703125,2384124]
["META",1741707000,604.7100219726562,610.2000122070312,602.7000122070312,606.3499755859375,1243956]
["META",1741710600,606.4600219726562,607.72998046875,596.2000122070312,596.2000122070312,1404731]
["META",1741714200,596.030029296875,608.2650146484375,595.5599975585938,606.6099853515625,1316271]
["META",1741717800,606.6099853515625,614.9340209960938,605.0,609.27001953125,2272148]
["META",1741721400,609.27001953125,610.93359375,604.719970703125,605.4199829101562,1054003]
["META",1741786200,629.1599731445312,633.3300170898438,620.5733032226562,623.6099853515625,5854545]
["META",1741789800,623.4299926757812,623.8300170898438,609.52001953125,615.1599731445312,2285777]
["META",1741793400,615.3200073242188,622.7999877929688,613.97998046875,621.6799926757812,1560981]
["META",1741797000,621.989990234375,624.4498291015625,618.8884887695312,621.9199829101562,1334110]
["META",1741800600,622.010009765625,622.6699829101562,614.6699829101562,619.77001953125,1051310]
["META",1741804200,619.760009765625,622.7000122070312,619.02001953125,621.5399780273438,1071919]
["META",1741807800,621.6599731445312,622.5,618.2999877929688,619.3400268554688,1030804]
["META",1741872600,620.2449951171875,620.5,596.0399780273438,603.625,3972874]
["META",1741876200,603.6099853515625,605.4598999023438,595.0999755859375,595.97998046875,1978171]
["META",1741879800,595.7000122070312,598.4345703125,592.5700073242188,595.0,1747294]
["META",1741883400,594.7999877929688,597.9000244140625,588.6801147460938,590.5,1891027]
["META",1741887000,590.3599853515625,594.3200073242188,586.510009765625,594.0700073242188,2019815]
["META",1741890600,594.1569213867188,598.3779907226562,591.7899780273438,592.489990234375,1639012]
["META",1741894200,592.5900268554688,593.280029296875,589.2349853515625,590.760009765625,1624758]
["META",1741959000,603.02001953125,606.5,594.780029296875,597.1900024414062,3766318]
["META",1741962600,597.1599731445312,605.2553100585938,596.780029296875,603.47998046875,1739848]
["META",1741966200,603.4749755859375,607.885009765625,603.1201171875,605.1400146484375,1760007]
["META",1741969800,605.1300048828125,607.5579223632812,604.5753784179688,604.8400268554688,898003]
["META",1741973400,605.0499877929688,606.10498046875,603.2000122070312,605.4500122070312,751636]
["META",1741977000,605.4500122070312,607.5335083007812,604.4199829101562,605.1749877929688,732072]
["META",1741980600,605.1950073242188,608.8599853515625,605.1099853515625,607.5700073242188,1341214]
["META",1742218200,607.4600219726562,613.0,601.2899780273438,601.2999877929688,3126729]
["META",1742221800,601.52001953125,602.8242797851562,598.3300170898438,600.094970703125,2111819]
["META",1742225400,600.2308959960938,601.719970703125,598.030029296875,600.1599731445312,1697908]
["META",1742229000,600.14501953125,602.8900146484375,598.760009765625,601.0999755859375,1386671]
["META",1742232600,601.114990234375,605.969970703125,600.2000122070312,605.8150024414062,1794551]
["META",1742236200,605.6599731445312,607.3192749023438,604.2449951171875,605.989990234375,1596059]
["META",1742239800,605.9000244140625,606.9600219726562,604.1699829101562,604.7100219726562,1468239]
["META",1742304600,600.25,600.25,578.0,578.7999877929688,5915324]
["META",1742308200,578.8099975585938,579.8599853515625,574.6599731445312,576.9299926757812,3852054]
["META",1742311800,576.8150024414062,580.7000122070312,576.6199951171875,579.6799926757812,2266887]
["META",1742315400,579.7050170898438,581.4000244140625,576.780029296875,579.4299926757812,1538515]
["META",1742319000,579.4926147460938,583.3400268554688,578.5599975585938,580.8900146484375,1287503]
["META",1742322600,580.8900146484375,585.9500122070312,580.7999877929688,582.8499755859375,1618566]
["META",1742326200,582.97998046875,583.4176025390625,579.280029296875,582.4600219726562,1478013]
["META",1742391000,584.02001953125,588.3499755859375,578.7449951171875,583.1168823242188,3533366]
["META",1742394600,583.739990234375,584.1500244140625,579.130126953125,581.0599975585938,1816788]
["META",1742398200,581.10498046875,583.0,579.6199951171875,580.3150024414062,1407299]
["META",1742401800,580.2100219726562,580.5999755859375,574.77001953125,575.8599853515625,1834981]
["META",1742405400,575.75,582.3499145507812,574.9500122070312,580.3099975585938,1840881]
["META",1742409000,580.6900024414062,592.3223266601562,580.6900024414062,584.739990234375,2815195]
["META",1742412600,584.5,590.75,583.27001953125,583.9500122070312,2114822]
["META",1742477400,582.7550048828125,606.4400024414062,579.510009765625,604.868896484375,5792196]
["META",1742481000,604.8099975585938,609.77001953125,603.6500244140625,608.625,3167600]
["META",1742484600,609.739990234375,609.8099975585938,600.5599975585938,600.9776000976562,2322149]
["META",1742488200,601.2445068359375,602.6799926757812,596.0584106445312,596.369873046875,1942372]
["META",1742491800,596.2100219726562,598.1199951171875,591.27001953125,591.77001953125,2153801]
["META",1742495400,591.655029296875,593.27001953125,588.5,588.6500244140625,2561965]
["META",1742499000,588.7899780273438,589.7999877929688,585.010009765625,585.97998046875,2613977]
["META",1742563800,583.3900146484375,592.4052124023438,580.9500122070312,590.3499755859375,6312571]
["META",1742567400,590.0800170898438,595.0891723632812,587.1799926757812,590.0,1897024]
["META",1742571000,589.9389038085938,594.5399780273438,587.0,592.6035766601562,1756641]
["META",1742574600,592.6799926757812,597.5449829101562,591.4600830078125,592.7249755859375,2088167]
["META",1742578200,592.5,596.0,591.7000122070312,593.6599731445312,1153737]
["META",1742581800,593.6099853515625,596.0999755859375,593.2849731445312,595.6799926757812,1229547]
["META",1742585400,595.52001953125,596.72998046875,593.3200073242188,596.239990234375,2475486]
["META",1742823000,614.4954223632812,622.5399780273438,612.2000732421875,620.3250122070312,5845918]
["META",1742826600,620.4199829101562,620.60498046875,614.7095947265625,615.4432983398438,1677711]
["META",1742830200,615.5050048828125,616.0399780273438,612.6400146484375,614.0050048828125,1437363]
["META",1742833800,614.0050048828125,617.2999877929688,613.3599853515625,615.4550170898438,1073528]
["META",1742837400,615.4000244140625,616.219970703125,613.3211059570312,615.3699951171875,855652]
["META",1742841000,615.47998046875,618.1099853515625,614.030029296875,617.2598876953125,1196616]
["META",1742844600,617.10498046875,620.3200073242188,616.6109008789062,618.4099731445312,1532433]
["META",1742909400,627.2000122070312,630.0900268554688,621.185302734375,629.2335815429688,4930606]
["META",1742913000,629.2849731445312,633.8499755859375,628.9400024414062,629.2838134765625,2184562]
["META",1742916600,629.4600219726562,629.4600219726562,625.8109130859375,626.8300170898438,1245703]
["META",1742920200,627.0477294921875,629.8900146484375,618.8499755859375,627.2100219726562,1112278]
["META",1742923800,627.0549926757812,627.6199951171875,624.2401123046875,624.8099975585938,957655]
["META",1742927400,624.9600219726562,625.8330078125,623.3599853515625,624.5574951171875,935659]
["META",1742931000,624.5399780273438,627.0,624.47998046875,626.2899780273438,1076781]
["META",1742995800,624.6950073242188,626.7498779296875,610.5,614.5800170898438,3766284]
["META",1742999400,614.6799926757812,619.1099853515625,613.5,617.0504150390625,1539074]
["META",1743003000,616.9849853515625,618.6300048828125,613.510009765625,614.9450073242188,1102306]
["META",1743006600,614.905029296875,615.8798828125,610.1099853515625,612.25,1200245]
["META",1743010200,612.1400146484375,613.6400146484375,610.510009765625,611.27001953125,1006432]
["META",1743013800,611.25,611.8800048828125,606.6099853515625,608.780029296875,1235221]
["META",1743017400,608.780029296875,611.7399291992188,608.110107421875,610.9290161132812,1154590]
["META",1743082200,601.25,612.2000122070312,600.0999755859375,612.0700073242188,3083161]
["META",1743085800,612.0549926757812,614.25,610.280029296875,610.4849853515625,1364598]
["META",1743089400,610.5050048828125,611.1500244140625,606.47998046875,607.7050170898438,983421]
["META",1743093000,607.7349853515625,609.8599243164062,605.3400268554688,605.6199951171875,842688]
["META",1743096600,605.4949951171875,607.6798706054688,604.5466918945312,605.9400024414062,707203]
["META",1743100200,605.9400024414062,608.3200073242188,604.760009765625,607.3900146484375,823203]
["META",1743103800,607.27001953125,607.27001953125,601.2999877929688,602.510009765625,1164105]
["META",1743168600,600.3150024414062,601.7380981445312,587.3099975585938,587.52001953125,3502372]
["META",1743172200,587.594970703125,588.1892700195312,583.2584228515625,586.0900268554688,2012407]
["META",1743175800,586.1099853515625,587.889892578125,581.280029296875,582.3400268554688,1389520]
["META",1743179400,582.4000244140625,583.9749755859375,581.5,581.8499755859375,1367282]
["META",1743183000,581.7249755859375,582.1817016601562,577.8817138671875,578.780029296875,1855169]
["META",1743186600,578.7849731445312,580.1699829101562,575.344970703125,576.280029296875,2682796]
["META",1743190200,576.22998046875,577.905029296875,573.923583984375,576.760009765625,2397191]
["META",1743427800,563.094970703125,566.3599853515625,553.3099975585938,560.219970703125,6217812]
["META",1743431400,560.2349853515625,566.2113037109375,559.0700073242188,564.5650024414062,2678407]
["META",1743435000,564.3900146484375,572.4400024414062,564.094970703125,571.6199951171875,1927005]
["META",1743438600,571.5599975585938,574.5599975585938,568.7000122070312,571.22998046875,1216693]
["META",1743442200,571.219970703125,576.2100219726562,569.0,576.2100219726562,1299561]
["META",1743445800,576.1754150390625,576.4865112304688,573.0599975585938,573.780029296875,1398868]
["META",1743449400,573.7000122070312,578.7000122070312,572.9299926757812,576.5,1977868]
["META",1743514200,570.8400268554688,580.4400024414062,570.010009765625,577.9899291992188,3060808]
["META",1743517800,577.5900268554688,584.7000122070312,576.5275268554688,582.0499877929688,1876642]
["META",1743521400,582.1400146484375,589.2899780273438,581.9199829101562,585.8499755859375,1899292]
["META",1743525000,586.0250244140625,589.9099731445312,584.5,585.239990234375,1247512]
["META",1743528600,585.25,586.576416015625,578.4000244140625,579.5410766601562,985237]
["META",1743532200,579.8828125,584.0900268554688,579.239990234375,583.1699829101562,931915]
["META",1743535800,583.125,587.3699951171875,582.8267822265625,585.9500122070312,1555899]
["META",1743600600,574.5999755859375,589.659912109375,573.3599853515625,584.239990234375,3089237]
["META",1743604200,584.3350219726562,587.6199951171875,583.0759887695312,586.8900146484375,1015096]
["META",1743607800,586.8624877929688,588.8499755859375,576.6201171875,588.7750244140625,2048085]
["META",1743611400,588.8900146484375,592.6599731445312,586.0,590.135009765625,1476401]
["META",1743615000,590.0,590.4899291992188,580.8699951171875,580.8699951171875,1131323]
["META",1743618600,580.8599853515625,583.7999877929688,579.239990234375,581.9827270507812,1158944]
["META",1743622200,581.9450073242188,585.7550048828125,581.2000122070312,583.9299926757812,1170987]
["META",1743687000,546.2999877929688,548.4498901367188,536.5999755859375,541.6900024414062,10535125]
["META",1743690600,541.719970703125,544.639892578125,535.0,543.2022094726562,5018552]
["META",1743694200,543.1300048828125,552.5595703125,542.9199829101562,550.3200073242188,3495356]
["META",1743697800,550.4099731445312,551.0526733398438,543.3245849609375,544.3099975585938,2206712]
["META",1743701400,544.260009765625,546.655029296875,538.4450073242188,539.5900268554688,2478329]
["META",1743705000,539.4949951171875,542.3200073242188,532.2100219726562,532.7952270507812,3544596]
["META",1743708600,532.739990234375,536.8499755859375,531.6900024414062,531.739990234375,2724445]
["META",1743773400,506.6199951171875,518.0,502.42999267578125,506.9800109863281,10803102]
["META",1743777000,506.989990234375,515.469970703125,494.20001220703125,510.55499267578125,6744499]
["META",1743780600,510.80999755859375,513.760009765625,505.3116149902344,506.07000732421875,3922337]
["META",1743784200,506.0450134277344,512.5,504.760009765625,508.1606140136719,2786490]
["META",1743787800,508.1400146484375,517.1400146484375,506.7699890136719,507.8999938964844,3413167]
["META",1743791400,507.9700012207031,513.8699951171875,503.75,511.0899963378906,3485013]
["META",1743795000,510.6390075683594,515.161376953125,504.32000732421875,504.739990234375,4008383]
["META",1744032600,484.6199951171875,539.2999877929688,481.8999938964844,505.0799865722656,12942371]
["META",1744036200,508.7900085449219,523.0250244140625,499.5000915527344,503.3299865722656,6176227]
["META",1744039800,503.3349914550781,516.97998046875,503.2301025390625,511.8900146484375,3279363]
["META",1744043400,511.548095703125,520.97998046875,506.70001220703125,520.1599731445312,2511501]
["META",1744047000,520.47998046875,525.3900146484375,515.4299926757812,517.5499877929688,3021298]
["META",1744050600,517.3099975585938,523.5599975585938,512.8900756835938,513.010009765625,3035640]
["META",1744054200,513.1950073242188,521.489990234375,511.2200012207031,516.5399780273438,2600079]
["META",1744119000,543.25,547.4299926757812,540.0,541.1699829101562,7919641]
["META",1744122600,541.1400146484375,541.75,527.2932739257812,527.2932739257812,3523018]
["META",1744126200,527.510009765625,531.5798950195312,522.5399780273438,525.9600219726562,2320777]
["META",1744129800,525.8200073242188,526.5700073242188,514.4600219726562,514.719970703125,2806612]
["META",1744133400,514.6849975585938,524.6900024414062,513.8599853515625,517.3300170898438,2030584]
["META",1744137000,517.2249755859375,523.77001953125,505.489990234375,511.1099853515625,2722804]
["META",1744140600,511.05499267578125,511.6300048828125,502.8599853515625,510.7900085449219,3697334]
["META",1744205400,508.54998779296875,518.1790161132812,505.79998779296875,513.1400146484375,5883187]
["META",1744209000,513.2249755859375,516.6812133789062,502.1099853515625,510.1648864746094,2551269]
["META",1744212600,510.19000244140625,513.405029296875,504.75,511.19140625,1769565]
["META",1744216200,510.9849853515625,555.3300170898438,507.3699951171875,542.6199951171875,4462487]
["META",1744219800,542.8895874023438,575.8677978515625,519.6300048828125,573.0399780273438,9221794]
["META",1744223400,573.1300048828125,584.6699829101562,565.5499877929688,581.6300048828125,6340783]
["META",1744227000,581.6900024414062,587.8900146484375,579.8900146484375,584.7100219726562,4247537]
["META",1744291800,575.489990234375,581.2999877929688,554.6699829101562,558.2349853515625,6541075]
["META",1744295400,558.8400268554688,565.5499877929688,551.2379150390625,551.3900146484375,3288566]
["META",1744299000,551.4249877929688,552.0,535.2999877929688,537.864990234375,4054815]
["META",1744302600,537.8699951171875,553.7899780273438,537.8699951171875,546.8499755859375,3006932]
["META",1744306200,546.739990234375,554.0,543.5499877929688,553.8200073242188,2810829]
["META",1744309800,553.8599853515625,555.3200073242188,544.5534057617188,545.0863037109375,2607029]
["META",1744313400,544.8599853515625,548.5098876953125,539.4660034179688,546.27001953125,2994808]
["META",1744378200,535.010009765625,546.0,529.1069946289062,529.864990234375,5183357]
["META",1744381800,529.7849731445312,540.58251953125,528.590087890625,535.25,2336896]
["META",1744385400,535.2050170898438,540.4298706054688,534.0792846679688,536.4450073242188,1261754]
["META",1744389000,536.4625854492188,542.74560546875,536.3699951171875,537.6849975585938,1653284]
["META",1744392600,537.8300170898438,544.1400146484375,536.011474609375,540.7650146484375,1643026]
["META",1744396200,541.0,544.9774780273438,539.3886108398438,544.0303955078125,1400788]
["META",1744399800,543.9650268554688,544.8800048828125,541.6699829101562,543.2899780273438,2208157]
["META",1744637400,556.1749877929688,557.77001953125,540.010009765625,545.8309936523438,3601836]
["META",1744641000,545.7050170898438,546.6102905273438,536.5599975585938,536.6599731445312,1862399]
["META",1744644600,536.6599731445312,539.5316772460938,530.1900024414062,530.92578125,1885875]
["META",1744648200,531.3200073242188,533.2000122070312,528.280029296875,530.0999755859375,1497657]
["META",1744651800,530.0999755859375,535.2794799804688,529.3599853515625,533.7899780273438,1043876]
["META",1744655400,533.6799926757812,536.5443725585938,533.4014282226562,533.9550170898438,1129975]
["META",1744659000,534.030029296875,535.2199096679688,530.5,531.719970703125,1371159]
["META",1744723800,532.0999755859375,537.9400024414062,526.760009765625,527.75,3546588]
["META",1744727400,527.7775268554688,533.4400024414062,527.7750244140625,529.97998046875,1685955]
["META",1744731000,529.864990234375,531.7000122070312,528.510009765625,531.1900024414062,1327292]
["META",1744734600,530.8800048828125,531.0,519.5499877929688,520.3800048828125,2088519]
["META",1744738200,520.3800048828125,522.7871704101562,517.5,519.0,1954645]
["META",1744741800,518.8300170898438,522.5430908203125,518.6099853515625,520.9400024414062,1467367]
["META",1744745400,520.9400024414062,522.2999877929688,519.7849731445312,521.3099975585938,1651335]
["META",1744810200,508.510009765625,512.190185546875,506.2099914550781,509.3634033203125,4494331]
["META",1744813800,509.5150146484375,513.3699951171875,506.8999938964844,512.3499755859375,2016273]
["META",1744817400,512.3499755859375,512.4000244140625,509.010009765625,510.9700012207031,1150740]
["META",1744821000,510.8900146484375,512.8873901367188,508.04998779296875,508.94000244140625,1296205]
["META",1744824600,508.9800109863281,508.9849853515625,498.239990234375,501.4100036621094,3136702]
["META",1744828200,501.4599914550781,501.9700012207031,495.6300048828125,496.10198974609375,2365555]
["META",1744831800,496.29998779296875,503.3299865722656,496.260009765625,502.30999755859375,2157168]
["META",1744896600,504.9150085449219,506.389892578125,499.1000061035156,499.23748779296875,3584104]
["META",1744900200,499.510009765625,505.4798889160156,498.0133056640625,502.0050048828125,1956224]
["META",1744903800,502.1000061035156,505.46990966796875,500.57000732421875,503.95001220703125,2091378]
["META",1744907400,503.7799987792969,504.510009765625,499.260009765625,500.1600036621094,1379551]
["META",1744911000,500.1700134277344,506.79998779296875,500.1499938964844,505.56500244140625,1219214]
["META",1744914600,505.6400146484375,507.29998779296875,500.6300048828125,501.4100036621094,1462115]
["META",1744918200,501.5,502.9800109863281,499.7149963378906,501.6289978027344,1447901]
["META",1745242200,491.32501220703125,493.5,482.9800109863281,484.4049987792969,3681014]
["META",1745245800,484.3800048828125,486.34991455078125,483.17010498046875,484.1549987792969,1613975]
["META",1745249400,484.0199890136719,484.2149963378906,479.79998779296875,482.3800048828125,1831949]
["META",1745253000,482.4100036621094,484.75518798828125,481.79998779296875,483.5299987792969,1236423]
["META",1745256600,483.5299987792969,485.102294921875,482.75,484.2200927734375,1197845]
["META",1745260200,484.29998779296875,485.0,482.44000244140625,483.6000061035156,1326360]
["META",1745263800,483.6099853515625,486.1600036621094,483.6099853515625,484.4800109863281,2504264]
["META",1745328600,491.6300048828125,494.5400085449219,488.0,488.5849914550781,2961437]
["META",1745332200,486.989990234375,496.79998779296875,486.5799865722656,495.70001220703125,2970614]
["META",1745335800,495.69000244140625,506.8800048828125,493.3500061035156,506.0199890136719,2719283]
["META",1745339400,506.1099853515625,506.39990234375,494.3900146484375,494.75,1971988]
["META",1745343000,494.94000244140625,498.3981018066406,493.739990234375,497.70001220703125,1310387]
["META",1745346600,497.70001220703125,500.17999267578125,494.94000244140625,495.73199462890625,1196299]
["META",1745350200,495.6099853515625,501.0899963378906,495.260009765625,500.30999755859375,1395896]
["META",1745415000,528.5250244140625,535.3375854492188,525.9550170898438,530.0,6371809]
["META",1745418600,529.9149780273438,532.0700073242188,523.0,524.3800048828125,2559065]
["META",1745422200,524.4600219726562,526.1799926757812,516.5349731445312,520.33251953125,1876763]
["META",1745425800,520.3499755859375,523.7999877929688,518.8400268554688,521.9500122070312,1130460]
["META",1745429400,521.989990234375,523.97998046875,519.9299926757812,521.1300048828125,1157581]
["META",1745433000,521.22998046875,522.260009765625,518.0449829101562,518.5349731445312,1184165]
["META",1745436600,518.4500122070312,521.6099853515625,516.6199951171875,520.010009765625,1686176]
["META",1745501400,518.72998046875,529.4777221679688,517.5,529.2962036132812,3065501]
["META",1745505000,529.010009765625,531.719970703125,527.3200073242188,528.010009765625,1840912]
["META",1745508600,528.0700073242188,530.1799926757812,527.090087890625,529.3099975585938,969991]
["META",1745512200,529.2899780273438,531.3400268554688,528.530029296875,530.2324829101562,792268]
["META",1745515800,530.5999755859375,531.8399047851562,528.3278198242188,531.4849853515625,828271]
["META",1745519400,531.4849853515625,532.8599853515625,528.1300048828125,528.3699951171875,1135683]
["META",1745523000,528.3275146484375,533.9000244140625,528.3275146484375,532.97998046875,1596063]
["META",1745587800,546.7999877929688,546.7999877929688,536.25,539.1400146484375,5533518]
["META",1745591400,539.3200073242188,545.3099975585938,537.6500244140625,542.030029296875,1958862]
["META",1745595000,542.0599975585938,544.0999755859375,538.0,543.9149780273438,1530517]
["META",1745598600,544.1599731445312,549.8599853515625,543.9500122070312,548.6799926757812,1844608]
["META",1745602200,548.6799926757812,549.2999877929688,542.0,547.2100219726562,1775323]
["META",1745605800,547.3400268554688,548.77001953125,546.02001953125,546.0700073242188,1266604]
["META",1745609400,546.030029296875,548.27001953125,545.5,547.3699951171875,1530135]
["META",1745847000,555.6500244140625,558.4899291992188,546.397705078125,548.0800170898438,5073538]
["META",1745850600,548.2999877929688,551.8099975585938,540.6599731445312,540.6900024414062,2312979]
["META",1745854200,540.6599731445312,545.0050048828125,540.6599731445312,543.1389770507812,1362103]
["META",1745857800,543.1400146484375,546.0900268554688,543.1400146484375,544.3250122070312,900921]
["META",1745861400,544.3200073242188,547.780029296875,543.5599975585938,546.7999877929688,1017812]
["META",1745865000,546.8699951171875,550.0900268554688,546.1400146484375,549.8889770507812,1281881]
["META",1745868600,549.7000122070312,551.9849853515625,549.010009765625,549.8499755859375,1496424]
["META",1745933400,545.2550048828125,555.2999877929688,544.1199951171875,549.5499877929688,2841403]
["META",1745937000,549.3900146484375,552.6799926757812,548.4500122070312,550.1649780273438,1382930]
["META",1745940600,550.239990234375,552.4735107421875,548.9249877929688,552.4199829101562,984851]
["META",1745944200,552.4682006835938,553.3599853515625,548.3286743164062,550.7349853515625,1109819]
["META",1745947800,550.72998046875,556.5698852539062,550.5800170898438,555.6699829101562,1691950]
["META",1745951400,555.6400146484375,556.4000244140625,553.7913818359375,554.462890625,1124306]
["META",1745955000,554.405029296875,555.7899780273438,553.1099853515625,554.6300048828125,1207824]
["META",1746019800,538.4000244140625,538.4000244140625,529.5800170898438,537.7999877929688,5364239]
["META",1746023400,537.6300048828125,541.4249877929688,535.0,540.5549926757812,2329617]
["META",1746027000,540.530029296875,541.7000122070312,536.0399780273438,536.9500122070312,1640990]
["META",1746030600,536.9949951171875,540.8300170898438,535.030029296875,540.6300048828125,1525702]
["META",1746034200,540.6300048828125,543.0,539.0401000976562,539.8900146484375,1777437]
["META",1746037800,539.739990234375,541.719970703125,538.5999755859375,540.25,1694214]
["META",1746041400,540.3099975585938,549.0999755859375,540.1900024414062,547.4099731445312,3403034]