livestockvalue.json

[
    [
        1515421800000,
        174.35,
        175.61,
        173.93,
        174.35,
        20567800
    ],
    [
        1515508200000,
        174.55,
        175.06,
        173.41,
        174.33,
        21584000
    ],
    [
        1515594600000,
        173.16,
        174.3,
        173,
        174.29,
        23959900
    ],
    [
        1515681000000,
        174.59,
        175.49,
        174.49,
        175.28,
        18667700
    ],
    [
        1515767400000,
        176.18,
        177.36,
        175.65,
        177.09,
        25418100
    ],
    [
        1516113000000,
        177.9,
        179.39,
        176.14,
        176.19,
        29565900
    ],
    [
        1516199400000,
        176.15,
        179.25,
        175.07,
        179.1,
        34386800
    ],
    [
        1516285800000,
        179.37,
        180.1,
        178.25,
        179.26,
        31193400
    ],
    [
        1516372200000,
        178.61,
        179.58,
        177.41,
        178.46,
        32425100
    ],
    [
        1516631400000,
        177.3,
        177.78,
        176.6,
        177,
        27108600
    ],
    [
        1516717800000,
        177.3,
        179.44,
        176.82,
        177.04,
        32689100
    ],
    [
        1516804200000,
        177.25,
        177.3,
        173.2,
        174.22,
        51105100
    ],
    [
        1516890600000,
        174.51,
        174.95,
        170.53,
        171.11,
        41529000
    ],
    [
        1516977000000,
        172,
        172,
        170.06,
        171.51,
        39143000
    ],
    [
        1517236200000,
        170.16,
        170.16,
        167.07,
        167.96,
        50640400
    ],
    [
        1517322600000,
        165.53,
        167.37,
        164.7,
        166.97,
        46048200
    ],
    [
        1517409000000,
        166.87,
        168.44,
        166.5,
        167.43,
        32478900
    ],
    [
        1517495400000,
        167.17,
        168.62,
        166.76,
        167.78,
        47230800
    ],
    [
        1517581800000,
        166,
        166.8,
        160.1,
        160.5,
        86593800
    ],
    [
        1517841000000,
        159.1,
        163.88,
        156,
        156.49,
        72738500
    ],
    [
        1517927400000,
        154.83,
        163.72,
        154,
        163.03,
        68243800
    ],
    [
        1518013800000,
        163.09,
        163.4,
        159.07,
        159.54,
        51608600
    ],
    [
        1518100200000,
        160.29,
        161,
        155.03,
        155.15,
        54390500
    ],
    [
        1518186600000,
        157.07,
        157.89,
        150.24,
        156.41,
        70672600
    ],
    [
        1518445800000,
        158.5,
        163.89,
        157.51,
        162.71,
        60819500
    ],
    [
        1518532200000,
        161.95,
        164.75,
        161.65,
        164.34,
        32549200
    ],
    [
        1518618600000,
        163.04,
        167.54,
        162.88,
        167.37,
        40644900
    ],
    [
        1518705000000,
        169.79,
        173.09,
        169,
        172.99,
        51147200
    ],
    [
        1518791400000,
        172.36,
        174.82,
        171.77,
        172.43,
        40176100
    ],
    [
        1519137000000,
        172.05,
        174.26,
        171.42,
        171.85,
        33930500
    ],
    [
        1519223400000,
        172.83,
        174.12,
        171.01,
        171.07,
        37471600
    ],
    [
        1519309800000,
        171.8,
        173.95,
        171.71,
        172.5,
        30991900
    ],
    [
        1519396200000,
        173.67,
        175.65,
        173.54,
        175.5,
        33812400
    ],
    [
        1519655400000,
        176.35,
        179.39,
        176.21,
        178.97,
        38162200
    ],
    [
        1519741800000,
        179.1,
        180.48,
        178.16,
        178.39,
        38928100
    ],
    [
        1519828200000,
        179.26,
        180.62,
        178.05,
        178.12,
        37782100
    ],
    [
        1519914600000,
        178.54,
        179.78,
        172.66,
        175,
        48802000
    ],
    [
        1520001000000,
        172.8,
        176.3,
        172.45,
        176.21,
        38454000
    ],
    [
        1520260200000,
        175.21,
        177.74,
        174.52,
        176.82,
        28401400
    ],
    [
        1520346600000,
        177.91,
        178.25,
        176.13,
        176.67,
        23788500
    ],
    [
        1520433000000,
        174.94,
        175.85,
        174.27,
        175.03,
        31703500
    ],
    [
        1520519400000,
        175.48,
        177.12,
        175.07,
        176.94,
        23774100
    ],
    [
        1520605800000,
        177.96,
        180,
        177.39,
        179.98,
        32185200
    ],
    [
        1520861400000,
        180.29,
        182.39,
        180.21,
        181.72,
        32207100
    ],
    [
        1520947800000,
        182.59,
        183.5,
        179.24,
        179.97,
        31693500
    ],
    [
        1521034200000,
        180.32,
        180.52,
        177.81,
        178.44,
        29368400
    ],
    [
        1521120600000,
        178.5,
        180.24,
        178.07,
        178.65,
        22743800
    ],
    [
        1521207000000,
        178.65,
        179.12,
        177.62,
        178.02,
        39404700
    ],
    [
        1521466200000,
        177.32,
        177.47,
        173.66,
        175.3,
        33446800
    ],
    [
        1521552600000,
        175.24,
        176.8,
        174.94,
        175.24,
        19649400
    ],
    [
        1521639000000,
        175.04,
        175.09,
        171.26,
        171.27,
        37054900
    ],
    [
        1521725400000,
        170,
        172.68,
        168.6,
        168.85,
        41490800
    ],
    [
        1521811800000,
        168.39,
        169.92,
        164.94,
        164.94,
        41028800
    ],
    [
        1522071000000,
        168.07,
        173.1,
        166.44,
        172.77,
        37541200
    ],
    [
        1522157400000,
        173.68,
        175.15,
        166.92,
        168.34,
        40922600
    ],
    [
        1522243800000,
        167.25,
        170.02,
        165.19,
        166.48,
        41668500
    ],
    [
        1522330200000,
        167.81,
        171.75,
        166.9,
        167.78,
        38398500
    ],
    [
        1522675800000,
        166.64,
        168.94,
        164.47,
        166.68,
        37586800
    ],
    [
        1522762200000,
        167.64,
        168.75,
        164.88,
        168.39,
        30278000
    ],
    [
        1522848600000,
        164.88,
        172.01,
        164.77,
        171.61,
        34605500
    ],
    [
        1522935000000,
        172.58,
        174.23,
        172.08,
        172.8,
        26933200
    ],
    [
        1523021400000,
        170.97,
        172.48,
        168.2,
        168.38,
        35005300
    ],
    [
        1523280600000,
        169.88,
        173.09,
        169.85,
        170.05,
        29017700
    ],
    [
        1523367000000,
        173,
        174,
        171.53,
        173.25,
        28408600
    ],
    [
        1523453400000,
        172.23,
        173.92,
        171.7,
        172.44,
        22431600
    ],
    [
        1523539800000,
        173.41,
        175,
        173.04,
        174.14,
        22889300
    ],
    [
        1523626200000,
        174.78,
        175.84,
        173.85,
        174.73,
        25124300
    ],
    [
        1523885400000,
        175.03,
        176.19,
        174.83,
        175.82,
        21578400
    ],
    [
        1523971800000,
        176.49,
        178.94,
        176.41,
        178.24,
        26605400
    ],
    [
        1524058200000,
        177.81,
        178.82,
        176.88,
        177.84,
        20754500
    ],
    [
        1524144600000,
        173.76,
        175.39,
        172.66,
        172.8,
        34808800
    ],
    [
        1524231000000,
        170.6,
        171.22,
        165.43,
        165.72,
        65491100
    ],
    [
        1524490200000,
        166.83,
        166.92,
        164.09,
        165.24,
        36515500
    ],
    [
        1524576600000,
        165.67,
        166.33,
        161.22,
        162.94,
        33692000
    ],
    [
        1524663000000,
        162.62,
        165.42,
        162.41,
        163.65,
        28382100
    ],
    [
        1524749400000,
        164.12,
        165.73,
        163.37,
        164.22,
        27963000
    ],
    [
        1524835800000,
        164,
        164.33,
        160.63,
        162.32,
        35655800
    ],
    [
        1525095000000,
        162.13,
        167.26,
        161.84,
        165.26,
        42427400
    ],
    [
        1525181400000,
        166.41,
        169.2,
        165.27,
        169.1,
        53569400
    ],
    [
        1525267800000,
        175.23,
        177.75,
        173.8,
        176.57,
        66539400
    ],
    [
        1525354200000,
        175.88,
        177.5,
        174.44,
        176.89,
        34068200
    ],
    [
        1525440600000,
        178.25,
        184.25,
        178.17,
        183.83,
        56201300
    ],
    [
        1525699800000,
        185.18,
        187.67,
        184.75,
        185.16,
        42451400
    ],
    [
        1525786200000,
        184.99,
        186.22,
        183.67,
        186.05,
        28402800
    ],
    [
        1525872600000,
        186.55,
        187.4,
        185.22,
        187.36,
        23211200
    ],
    [
        1525959000000,
        187.74,
        190.37,
        187.65,
        190.04,
        27989300
    ],
    [
        1526045400000,
        189.49,
        190.06,
        187.45,
        188.59,
        26212200
    ],
    [
        1526304600000,
        189.01,
        189.53,
        187.86,
        188.15,
        20778800
    ],
    [
        1526391000000,
        186.78,
        187.07,
        185.1,
        186.44,
        23695200
    ],
    [
        1526477400000,
        186.07,
        188.46,
        186,
        188.18,
        19183100
    ],
    [
        1526563800000,
        188,
        188.91,
        186.36,
        186.99,
        17294000
    ],
    [
        1526650200000,
        187.19,
        187.81,
        186.13,
        186.31,
        18297700
    ],
    [
        1526909400000,
        188,
        189.27,
        186.91,
        187.63,
        18400800
    ],
    [
        1526995800000,
        188.38,
        188.88,
        186.78,
        187.16,
        15240700
    ],
    [
        1527082200000,
        186.35,
        188.5,
        185.76,
        188.36,
        20058400
    ],
    [
        1527168600000,
        188.77,
        188.84,
        186.21,
        188.15,
        23234000
    ],
    [
        1527255000000,
        188.23,
        189.65,
        187.65,
        188.58,
        17461000
    ],
    [
        1527600600000,
        187.6,
        188.75,
        186.87,
        187.9,
        22514100
    ],
    [
        1527687000000,
        187.72,
        188,
        186.78,
        187.5,
        18690500
    ],
    [
        1527773400000,
        187.22,
        188.23,
        186.14,
        186.87,
        27482800
    ],
    [
        1527859800000,
        187.99,
        190.26,
        187.75,
        190.24,
        23442500
    ],
    [
        1528119000000,
        191.64,
        193.42,
        191.35,
        191.83,
        26266200
    ],
    [
        1528205400000,
        193.07,
        193.94,
        192.36,
        193.31,
        21566000
    ],
    [
        1528291800000,
        193.63,
        194.08,
        191.92,
        193.98,
        20933600
    ],
    [
        1528378200000,
        194.14,
        194.2,
        192.34,
        193.46,
        21347200
    ],
    [
        1528464600000,
        191.17,
        192,
        189.77,
        191.7,
        26656800
    ],
    [
        1528723800000,
        191.35,
        191.97,
        190.21,
        191.23,
        18308500
    ],
    [
        1528810200000,
        191.39,
        192.61,
        191.15,
        192.28,
        16911100
    ],
    [
        1528896600000,
        192.42,
        192.88,
        190.44,
        190.7,
        21638400
    ],
    [
        1528983000000,
        191.55,
        191.57,
        190.22,
        190.8,
        21610100
    ],
    [
        1529069400000,
        190.03,
        190.16,
        188.26,
        188.84,
        61719200
    ],
    [
        1529328600000,
        187.88,
        189.22,
        187.2,
        188.74,
        18484900
    ],
    [
        1529415000000,
        185.14,
        186.33,
        183.45,
        185.69,
        33578500
    ],
    [
        1529501400000,
        186.35,
        187.2,
        185.73,
        186.5,
        20628700
    ],
    [
        1529587800000,
        187.25,
        188.35,
        184.94,
        185.46,
        25711900
    ],
    [
        1529674200000,
        186.12,
        186.15,
        184.7,
        184.92,
        27200400
    ],
    [
        1529933400000,
        183.4,
        184.92,
        180.73,
        182.17,
        31663100
    ],
    [
        1530019800000,
        182.99,
        186.53,
        182.54,
        184.43,
        24569200
    ],
    [
        1530106200000,
        185.23,
        187.28,
        184.03,
        184.16,
        25285300
    ],
    [
        1530192600000,
        184.1,
        186.21,
        183.8,
        185.5,
        17365200
    ],
    [
        1530279000000,
        186.29,
        187.19,
        182.91,
        185.11,
        22737700
    ],
    [
        1530538200000,
        183.82,
        187.3,
        183.42,
        187.18,
        17731300
    ],
    [
        1530624600000,
        187.79,
        187.95,
        183.54,
        183.92,
        13954800
    ],
    [
        1530797400000,
        185.26,
        186.41,
        184.28,
        185.4,
        16604200
    ],
    [
        1530883800000,
        185.42,
        188.43,
        185.2,
        187.97,
        17485200
    ],
    [
        1531143000000,
        189.5,
        190.68,
        189.3,
        190.58,
        19756600
    ],
    [
        1531229400000,
        190.71,
        191.28,
        190.18,
        190.35,
        15939100
    ],
    [
        1531315800000,
        188.5,
        189.78,
        187.61,
        187.88,
        18831500
    ],
    [
        1531402200000,
        189.53,
        191.41,
        189.31,
        191.03,
        18041100
    ],
    [
        1531488600000,
        191.08,
        191.84,
        190.9,
        191.33,
        12513900
    ],
    [
        1531747800000,
        191.52,
        192.65,
        190.42,
        190.91,
        15043100
    ],
    [
        1531834200000,
        189.75,
        191.87,
        189.2,
        191.45,
        15534500
    ],
    [
        1531920600000,
        191.78,
        191.8,
        189.93,
        190.4,
        16393400
    ],
    [
        1532007000000,
        189.69,
        192.55,
        189.69,
        191.88,
        20286800
    ],
    [
        1532093400000,
        191.78,
        192.43,
        190.17,
        191.44,
        20676200
    ],
    [
        1532352600000,
        190.68,
        191.96,
        189.56,
        191.61,
        15989400
    ],
    [
        1532439000000,
        192.45,
        193.66,
        192.05,
        193,
        18697900
    ],
    [
        1532525400000,
        193.06,
        194.85,
        192.43,
        194.82,
        16709900
    ],
    [
        1532611800000,
        194.61,
        195.96,
        193.61,
        194.21,
        19076000
    ],
    [
        1532698200000,
        194.99,
        195.19,
        190.1,
        190.98,
        24024000
    ],
    [
        1532957400000,
        191.9,
        192.2,
        189.07,
        189.91,
        21029500
    ],
    [
        1533043800000,
        190.3,
        192.14,
        189.34,
        190.29,
        39373000
    ],
    [
        1533130200000,
        199.13,
        201.76,
        197.31,
        201.5,
        67935700
    ],
    [
        1533216600000,
        200.58,
        208.38,
        200.35,
        207.39,
        62404000
    ],
    [
        1533303000000,
        207.03,
        208.74,
        205.48,
        207.99,
        33447400
    ],
    [
        1533562200000,
        208,
        209.25,
        207.07,
        209.07,
        25425400
    ],
    [
        1533648600000,
        209.32,
        209.5,
        206.76,
        207.11,
        25587400
    ],
    [
        1533735000000,
        206.05,
        207.81,
        204.52,
        207.25,
        22525500
    ],
    [
        1533821400000,
        209.53,
        209.78,
        207.2,
        208.88,
        23492600
    ],
    [
        1533907800000,
        207.36,
        209.1,
        206.67,
        207.53,
        24611200
    ],
    [
        1534167000000,
        209.31,
        210.95,
        207.7,
        208.87,
        25890900
    ],
    [
        1534253400000,
        210.16,
        210.56,
        208.26,
        209.75,
        20748000
    ],
    [
        1534339800000,
        209.22,
        210.74,
        208.33,
        210.24,
        28807600
    ],
    [
        1534426200000,
        211.75,
        213.81,
        211.47,
        213.32,
        28500400
    ],
    [
        1534512600000,
        213.44,
        217.95,
        213.16,
        217.58,
        35427000
    ],
    [
        1534771800000,
        218.1,
        219.18,
        215.11,
        215.46,
        30287700
    ],
    [
        1534858200000,
        216.8,
        217.19,
        214.03,
        215.04,
        26159800
    ],
    [
        1534944600000,
        214.1,
        216.36,
        213.84,
        215.05,
        19018100
    ],
    [
        1535031000000,
        214.65,
        217.05,
        214.6,
        215.49,
        18883200
    ],
    [
        1535117400000,
        216.6,
        216.9,
        215.11,
        216.16,
        18476400
    ],
    [
        1535376600000,
        217.15,
        218.74,
        216.33,
        217.94,
        20525100
    ],
    [
        1535463000000,
        219.01,
        220.54,
        218.92,
        219.7,
        22776800
    ],
    [
        1535549400000,
        220.15,
        223.49,
        219.41,
        222.98,
        27254800
    ],
    [
        1535635800000,
        223.25,
        228.26,
        222.4,
        225.03,
        48793800
    ],
    [
        1535722200000,
        226.51,
        228.87,
        226,
        227.63,
        43340100
    ],
    [
        1536067800000,
        228.41,
        229.18,
        226.63,
        228.36,
        27390100
    ],
    [
        1536154200000,
        228.99,
        229.67,
        225.1,
        226.87,
        33333000
    ],
    [
        1536240600000,
        226.23,
        227.35,
        221.3,
        223.1,
        34290000
    ],
    [
        1536327000000,
        221.85,
        225.37,
        220.71,
        221.3,
        37619800
    ],
    [
        1536586200000,
        220.95,
        221.85,
        216.47,
        218.33,
        39516500
    ],
    [
        1536672600000,
        218.01,
        224.3,
        216.56,
        223.85,
        35749000
    ],
    [
        1536759000000,
        224.94,
        225,
        219.84,
        221.07,
        49278700
    ],
    [
        1536845400000,
        223.52,
        228.35,
        222.57,
        226.41,
        41706400
    ],
    [
        1536931800000,
        225.75,
        226.84,
        222.52,
        223.84,
        31999300
    ],
    [
        1537191000000,
        222.15,
        222.95,
        217.27,
        217.88,
        37195100
    ],
    [
        1537277400000,
        217.79,
        221.85,
        217.12,
        218.24,
        31571700
    ],
    [
        1537363800000,
        218.5,
        219.62,
        215.3,
        218.37,
        27123800
    ],
    [
        1537450200000,
        220.24,
        222.28,
        219.15,
        220.03,
        26608800
    ],
    [
        1537536600000,
        220.78,
        221.36,
        217.29,
        217.66,
        96246700
    ],
    [
        1537795800000,
        216.82,
        221.26,
        216.63,
        220.79,
        27693400
    ],
    [
        1537882200000,
        219.75,
        222.82,
        219.7,
        222.19,
        24554400
    ],
    [
        1537968600000,
        221,
        223.75,
        219.76,
        220.42,
        23984700
    ],
    [
        1538055000000,
        223.82,
        226.44,
        223.54,
        224.95,
        30181200
    ],
    [
        1538141400000,
        224.79,
        225.84,
        224.02,
        225.74,
        22929400
    ],
    [
        1538400600000,
        227.95,
        229.42,
        226.35,
        227.26,
        23600800
    ],
    [
        1538487000000,
        227.25,
        230,
        226.63,
        229.28,
        24788200
    ],
    [
        1538573400000,
        230.05,
        233.47,
        229.78,
        232.07,
        28654800
    ],
    [
        1538659800000,
        230.78,
        232.35,
        226.73,
        227.99,
        32042000
    ],
    [
        1538746200000,
        227.96,
        228.41,
        220.58,
        224.29,
        33580500
    ],
    [
        1539005400000,
        222.21,
        224.8,
        220.2,
        223.77,
        29663900
    ],
    [
        1539091800000,
        223.64,
        227.27,
        222.25,
        226.87,
        26891000
    ],
    [
        1539178200000,
        225.46,
        226.35,
        216.05,
        216.36,
        41990600
    ],
    [
        1539264600000,
        214.52,
        219.5,
        212.32,
        214.45,
        53124400
    ],
    [
        1539351000000,
        220.42,
        222.88,
        216.84,
        222.11,
        40337900
    ],
    [
        1539610200000,
        221.16,
        221.83,
        217.27,
        217.36,
        30791000
    ],
    [
        1539696600000,
        218.93,
        222.99,
        216.76,
        222.15,
        29184000
    ],
    [
        1539783000000,
        222.3,
        222.64,
        219.34,
        221.19,
        22885400
    ],
    [
        1539869400000,
        217.86,
        219.74,
        213,
        216.02,
        32581300
    ],
    [
        1539955800000,
        218.06,
        221.26,
        217.43,
        219.31,
        33078700
    ],
    [
        1540215000000,
        219.79,
        223.36,
        218.94,
        220.65,
        28792100
    ],
    [
        1540301400000,
        215.83,
        223.25,
        214.7,
        222.73,
        38767800
    ],
    [
        1540387800000,
        222.6,
        224.23,
        214.54,
        215.09,
        40925500
    ],
    [
        1540474200000,
        217.71,
        221.38,
        216.75,
        219.8,
        29855800
    ],
    [
        1540560600000,
        215.9,
        220.19,
        212.67,
        216.3,
        47258400
    ],
    [
        1540819800000,
        219.19,
        219.69,
        206.09,
        212.24,
        45935500
    ],
    [
        1540906200000,
        211.15,
        215.18,
        209.27,
        213.3,
        36660000
    ],
    [
        1540992600000,
        216.88,
        220.45,
        216.62,
        218.86,
        38358900
    ],
    [
        1541079000000,
        219.05,
        222.36,
        216.81,
        222.22,
        58323200
    ],
    [
        1541165400000,
        209.55,
        213.65,
        205.43,
        207.48,
        91328700
    ],
    [
        1541428200000,
        204.3,
        204.39,
        198.17,
        201.59,
        66163700
    ],
    [
        1541514600000,
        201.92,
        204.72,
        201.69,
        203.77,
        31882900
    ],
    [
        1541601000000,
        205.97,
        210.06,
        204.13,
        209.95,
        33424400
    ],
    [
        1541687400000,
        209.98,
        210.12,
        206.75,
        208.49,
        25362600
    ],
    [
        1541773800000,
        205.55,
        206.01,
        202.25,
        204.47,
        34365800
    ],
    [
        1542033000000,
        199,
        199.85,
        193.79,
        194.17,
        51135500
    ],
    [
        1542119400000,
        191.63,
        197.18,
        191.45,
        192.23,
        46882900
    ],
    [
        1542205800000,
        193.9,
        194.48,
        185.93,
        186.8,
        60801000
    ],
    [
        1542292200000,
        188.39,
        191.97,
        186.9,
        191.41,
        46478800
    ],
    [
        1542378600000,
        190.5,
        194.97,
        189.46,
        193.53,
        36928300
    ],
    [
        1542637800000,
        190,
        190.7,
        184.99,
        185.86,
        41925300
    ],
    [
        1542724200000,
        178.37,
        181.47,
        175.51,
        176.98,
        67825200
    ],
    [
        1542810600000,
        179.73,
        180.27,
        176.55,
        176.78,
        31124200
    ],
    [
        1542983400000,
        174.94,
        176.6,
        172.1,
        172.29,
        23624000
    ],
    [
        1543242600000,
        174.24,
        174.95,
        170.26,
        174.62,
        44998500
    ],
    [
        1543329000000,
        171.51,
        174.77,
        170.88,
        174.24,
        41387400
    ],
    [
        1543415400000,
        176.73,
        181.29,
        174.93,
        180.94,
        46062500
    ],
    [
        1543501800000,
        182.66,
        182.8,
        177.7,
        179.55,
        41770000
    ],
    [
        1543588200000,
        180.29,
        180.33,
        177.03,
        178.58,
        39531500
    ],
    [
        1543847400000,
        184.46,
        184.94,
        181.21,
        184.82,
        40802500
    ],
    [
        1543933800000,
        180.95,
        182.39,
        176.27,
        176.69,
        41344300
    ],
    [
        1544106600000,
        171.76,
        174.78,
        170.42,
        174.72,
        43098400
    ],
    [
        1544193000000,
        173.49,
        174.49,
        168.3,
        168.49,
        42281600
    ],
    [
        1544452200000,
        165,
        170.09,
        163.33,
        169.6,
        62026000
    ],
    [
        1544538600000,
        171.66,
        171.79,
        167,
        168.63,
        47281700
    ],
    [
        1544625000000,
        170.4,
        171.92,
        169.02,
        169.1,
        35627700
    ],
    [
        1544711400000,
        170.49,
        172.57,
        169.55,
        170.95,
        31898600
    ],
    [
        1544797800000,
        169,
        169.08,
        165.28,
        165.48,
        40703700
    ],
    [
        1545057000000,
        165.45,
        168.35,
        162.73,
        163.94,
        44287900
    ],
    [
        1545143400000,
        165.38,
        167.53,
        164.39,
        166.07,
        33841500
    ],
    [
        1545229800000,
        166,
        167.45,
        159.09,
        160.89,
        49047300
    ],
    [
        1545316200000,
        160.4,
        162.11,
        155.3,
        156.83,
        64773000
    ],
    [
        1545402600000,
        156.86,
        158.16,
        149.63,
        150.73,
        95744600
    ],
    [
        1545661800000,
        148.15,
        151.55,
        146.59,
        146.83,
        37169200
    ],
    [
        1545834600000,
        148.3,
        157.23,
        146.72,
        157.17,
        58582500
    ],
    [
        1545921000000,
        155.84,
        156.77,
        150.07,
        156.15,
        53117100
    ],
    [
        1546007400000,
        157.5,
        158.52,
        154.55,
        156.23,
        42291400
    ],
    [
        1546266600000,
        158.53,
        159.36,
        156.48,
        157.74,
        35003500
    ],
    [
        1546439400000,
        154.89,
        158.85,
        154.23,
        157.92,
        37039700
    ],
    [
        1546525800000,
        143.98,
        145.72,
        142,
        142.19,
        91312200
    ],
    [
        1546612200000,
        144.53,
        148.55,
        143.8,
        148.26,
        58607100
    ],
    [
        1546871400000,
        148.7,
        148.83,
        145.9,
        147.93,
        54777800
    ],
    [
        1546957800000,
        149.56,
        151.82,
        148.52,
        150.75,
        41025300
    ],
    [
        1547044200000,
        151.29,
        154.53,
        149.63,
        153.31,
        45099100
    ],
    [
        1547130600000,
        152.5,
        153.97,
        150.86,
        153.8,
        35780700
    ],
    [
        1547217000000,
        152.88,
        153.7,
        151.51,
        152.29,
        27023200
    ],
    [
        1547476200000,
        150.85,
        151.27,
        149.22,
        150,
        32439200
    ],
    [
        1547562600000,
        150.27,
        153.39,
        150.05,
        153.07,
        28710900
    ],
    [
        1547649000000,
        153.08,
        155.88,
        153,
        154.94,
        30569700
    ],
    [
        1547735400000,
        154.2,
        157.66,
        153.26,
        155.86,
        29821200
    ],
    [
        1547821800000,
        157.5,
        157.88,
        155.98,
        156.82,
        33751000
    ],
    [
        1548167400000,
        156.41,
        156.73,
        152.62,
        153.3,
        30394000
    ],
    [
        1548253800000,
        154.15,
        155.14,
        151.7,
        153.92,
        23130600
    ],
    [
        1548340200000,
        154.11,
        154.48,
        151.74,
        152.7,
        25441500
    ],
    [
        1548426600000,
        155.48,
        158.13,
        154.32,
        157.76,
        33535500
    ],
    [
        1548685800000,
        155.79,
        156.33,
        153.66,
        156.3,
        26192100
    ],
    [
        1548772200000,
        156.25,
        158.13,
        154.11,
        154.68,
        41587200
    ],
    [
        1548858600000,
        163.25,
        166.15,
        160.23,
        165.25,
        61109800
    ],
    [
        1548945000000,
        166.11,
        169,
        164.56,
        166.44,
        40739600
    ],
    [
        1549031400000,
        166.96,
        168.98,
        165.93,
        166.52,
        32668100
    ],
    [
        1549290600000,
        167.41,
        171.66,
        167.28,
        171.25,
        31495500
    ],
    [
        1549377000000,
        172.86,
        175.08,
        172.35,
        174.18,
        36101600
    ],
    [
        1549463400000,
        174.65,
        175.57,
        172.85,
        174.24,
        28239600
    ],
    [
        1549549800000,
        172.4,
        173.94,
        170.34,
        170.94,
        31741700
    ],
    [
        1549636200000,
        168.99,
        170.66,
        168.42,
        170.41,
        23820000
    ],
    [
        1549895400000,
        171.05,
        171.21,
        169.25,
        169.43,
        20993400
    ],
    [
        1549981800000,
        170.1,
        171,
        169.7,
        170.89,
        22283500
    ],
    [
        1550068200000,
        171.39,
        172.48,
        169.92,
        170.18,
        22490200
    ],
    [
        1550154600000,
        169.71,
        171.26,
        169.38,
        170.8,
        21835700
    ],
    [
        1550241000000,
        171.25,
        171.7,
        169.75,
        170.42,
        24626800
    ],
    [
        1550586600000,
        169.71,
        171.44,
        169.49,
        170.93,
        18972800
    ],
    [
        1550673000000,
        171.19,
        173.32,
        170.99,
        172.03,
        26114400
    ],
    [
        1550759400000,
        171.8,
        172.37,
        170.3,
        171.06,
        17249700
    ],
    [
        1550845800000,
        171.58,
        173,
        171.38,
        172.97,
        18913200
    ],
    [
        1551105000000,
        174.16,
        175.87,
        173.95,
        174.23,
        21873400
    ],
    [
        1551191400000,
        173.71,
        175.3,
        173.17,
        174.33,
        17070200
    ],
    [
        1551277800000,
        173.21,
        175,
        172.73,
        174.87,
        27835400
    ],
    [
        1551364200000,
        174.32,
        174.91,
        172.92,
        173.15,
        28215400
    ],
    [
        1551450600000,
        174.28,
        175.15,
        172.89,
        174.97,
        25886200
    ],
    [
        1551709800000,
        175.69,
        177.75,
        173.97,
        175.85,
        27436200
    ],
    [
        1551796200000,
        175.94,
        176,
        174.54,
        175.53,
        19737400
    ],
    [
        1551882600000,
        174.67,
        175.49,
        173.94,
        174.52,
        20810400
    ],
    [
        1551969000000,
        173.87,
        174.44,
        172.02,
        172.5,
        24796400
    ],
    [
        1552055400000,
        170.32,
        173.07,
        169.5,
        172.91,
        23999400
    ],
    [
        1552311000000,
        175.49,
        179.12,
        175.35,
        178.9,
        32011000
    ],
    [
        1552397400000,
        180,
        182.67,
        179.37,
        180.91,
        32467600
    ],
    [
        1552483800000,
        182.25,
        183.3,
        180.92,
        181.71,
        31032500
    ],
    [
        1552570200000,
        183.9,
        184.1,
        182.56,
        183.73,
        23579500
    ],
    [
        1552656600000,
        184.85,
        187.33,
        183.74,
        186.12,
        39042900
    ],
    [
        1552915800000,
        185.8,
        188.39,
        185.79,
        188.02,
        26219800
    ],
    [
        1553002200000,
        188.35,
        188.99,
        185.92,
        186.53,
        31646400
    ],
    [
        1553088600000,
        186.23,
        189.49,
        184.73,
        188.16,
        31035200
    ],
    [
        1553175000000,
        190.02,
        196.33,
        189.81,
        195.09,
        51034200
    ],
    [
        1553261400000,
        195.34,
        197.69,
        190.78,
        191.05,
        42407700
    ],
    [
        1553520600000,
        191.51,
        191.98,
        186.6,
        188.74,
        43845300
    ],
    [
        1553607000000,
        191.66,
        192.88,
        184.58,
        186.79,
        49800500
    ],
    [
        1553693400000,
        188.75,
        189.76,
        186.55,
        188.47,
        29848400
    ],
    [
        1553779800000,
        188.95,
        189.56,
        187.53,
        188.72,
        20780400
    ],
    [
        1553866200000,
        189.83,
        190.08,
        188.54,
        189.95,
        23564000
    ],
    [
        1554125400000,
        191.64,
        191.68,
        188.38,
        191.24,
        27862000
    ],
    [
        1554211800000,
        191.09,
        194.46,
        191.05,
        194.02,
        22765700
    ],
    [
        1554298200000,
        193.25,
        196.5,
        193.15,
        195.35,
        23271800
    ],
    [
        1554384600000,
        194.79,
        196.37,
        193.14,
        195.69,
        19114300
    ],
    [
        1554471000000,
        196.45,
        197.1,
        195.93,
        197,
        18526600
    ],
    [
        1554730200000,
        196.42,
        200.23,
        196.34,
        200.1,
        25881700
    ],
    [
        1554816600000,
        200.32,
        202.85,
        199.23,
        199.5,
        35768200
    ],
    [
        1554903000000,
        198.68,
        200.74,
        198.18,
        200.62,
        21695300
    ],
    [
        1554989400000,
        200.85,
        201,
        198.44,
        198.95,
        20900800
    ],
    [
        1555075800000,
        199.2,
        200.14,
        196.21,
        198.87,
        27760700
    ],
    [
        1555335000000,
        198.58,
        199.85,
        198.01,
        199.23,
        17536600
    ],
    [
        1555421400000,
        199.46,
        201.37,
        198.56,
        199.25,
        25696400
    ],
    [
        1555507800000,
        199.54,
        203.38,
        198.61,
        203.13,
        28906800
    ],
    [
        1555594200000,
        203.12,
        204.15,
        202.52,
        203.86,
        24195800
    ],
    [
        1555939800000,
        202.83,
        204.94,
        202.34,
        204.53,
        19439500
    ],
    [
        1556026200000,
        204.43,
        207.75,
        203.9,
        207.48,
        23323000
    ],
    [
        1556112600000,
        207.36,
        208.48,
        207.05,
        207.16,
        17540600
    ],
    [
        1556199000000,
        206.83,
        207.76,
        205.12,
        205.28,
        18543200
    ],
    [
        1556285400000,
        204.9,
        205,
        202.12,
        204.3,
        18649100
    ],
    [
        1556544600000,
        204.4,
        205.97,
        203.86,
        204.61,
        22204700
    ],
    [
        1556631000000,
        203.06,
        203.4,
        199.11,
        200.67,
        46534900
    ],
    [
        1556717400000,
        209.88,
        215.31,
        209.23,
        210.52,
        64827300
    ],
    [
        1556803800000,
        209.84,
        212.65,
        208.13,
        209.15,
        31996300
    ],
    [
        1556890200000,
        210.89,
        211.84,
        210.23,
        211.75,
        20892400
    ],
    [
        1557149400000,
        204.29,
        208.84,
        203.5,
        208.48,
        32443100
    ],
    [
        1557235800000,
        205.88,
        207.42,
        200.83,
        202.86,
        38763700
    ],
    [
        1557322200000,
        201.9,
        205.34,
        201.75,
        202.9,
        26339500
    ],
    [
        1557408600000,
        200.4,
        201.68,
        196.66,
        200.72,
        34908600
    ],
    [
        1557495000000,
        197.42,
        198.85,
        192.77,
        197.18,
        41208700
    ],
    [
        1557754200000,
        187.71,
        189.48,
        182.85,
        185.72,
        57430600
    ],
    [
        1557840600000,
        186.41,
        189.7,
        185.41,
        188.66,
        36529700
    ],
    [
        1557927000000,
        186.27,
        191.75,
        186.02,
        190.92,
        26544700
    ],
    [
        1558013400000,
        189.91,
        192.47,
        188.84,
        190.08,
        33031400
    ],
    [
        1558099800000,
        186.93,
        190.9,
        186.76,
        189,
        32879100
    ],
    [
        1558359000000,
        183.52,
        184.35,
        180.28,
        183.09,
        38612300
    ],
    [
        1558445400000,
        185.22,
        188,
        184.7,
        186.6,
        28364800
    ],
    [
        1558531800000,
        184.66,
        185.71,
        182.55,
        182.78,
        29748600
    ],
    [
        1558618200000,
        179.8,
        180.54,
        177.81,
        179.66,
        36529700
    ],
    [
        1558704600000,
        180.2,
        182.14,
        178.62,
        178.97,
        23714700
    ],
    [
        1559050200000,
        178.92,
        180.59,
        177.91,
        178.23,
        27948200
    ],
    [
        1559136600000,
        176.42,
        179.35,
        176,
        177.38,
        28481200
    ],
    [
        1559223000000,
        177.95,
        179.23,
        176.67,
        178.3,
        21218400
    ],
    [
        1559309400000,
        176.23,
        177.99,
        174.99,
        175.07,
        27043600
    ],
    [
        1559568600000,
        175.6,
        177.92,
        170.27,
        173.3,
        40396100
    ],
    [
        1559655000000,
        175.44,
        179.83,
        174.52,
        179.64,
        30968000
    ],
    [
        1559741400000,
        184.28,
        184.99,
        181.14,
        182.54,
        29773400
    ],
    [
        1559827800000,
        183.08,
        185.47,
        182.15,
        185.22,
        22526300
    ],
    [
        1559914200000,
        186.51,
        191.92,
        185.77,
        190.15,
        30684400
    ],
    [
        1560173400000,
        191.81,
        195.37,
        191.62,
        192.58,
        26220900
    ],
    [
        1560259800000,
        194.86,
        196,
        193.6,
        194.81,
        26932900
    ],
    [
        1560346200000,
        193.95,
        195.97,
        193.39,
        194.19,
        18221800
    ],
    [
        1560432600000,
        194.7,
        196.79,
        193.6,
        194.15,
        21674600
    ],
    [
        1560519000000,
        191.55,
        193.59,
        190.3,
        192.74,
        18761500
    ],
    [
        1560778200000,
        192.9,
        194.96,
        192.17,
        193.89,
        14669100
    ],
    [
        1560864600000,
        196.05,
        200.29,
        195.21,
        198.45,
        26551000
    ],
    [
        1560951000000,
        199.68,
        199.88,
        197.31,
        197.87,
        21124200
    ],
    [
        1561037400000,
        200.37,
        200.61,
        198.03,
        199.46,
        21514000
    ],
    [
        1561123800000,
        198.8,
        200.85,
        198.15,
        198.78,
        47800600
    ],
    [
        1561383000000,
        198.54,
        200.16,
        198.17,
        198.58,
        18220400
    ],
    [
        1561469400000,
        198.43,
        199.26,
        195.29,
        195.57,
        21070300
    ],
    [
        1561555800000,
        197.77,
        200.99,
        197.35,
        199.8,
        26067500
    ],
    [
        1561642200000,
        200.29,
        201.57,
        199.57,
        199.74,
        20899700
    ],
    [
        1561728600000,
        198.68,
        199.5,
        197.05,
        197.92,
        31110600
    ],
    [
        1561987800000,
        203.17,
        204.49,
        200.65,
        201.55,
        27316700
    ],
    [
        1562074200000,
        201.41,
        203.13,
        201.36,
        202.73,
        16935200
    ],
    [
        1562160600000,
        203.28,
        204.44,
        202.69,
        204.41,
        11362000
    ],
    [
        1562333400000,
        203.35,
        205.08,
        202.9,
        204.23,
        17254400
    ],
    [
        1562592600000,
        200.81,
        201.4,
        198.41,
        200.02,
        25338600
    ],
    [
        1562679000000,
        199.2,
        201.51,
        198.81,
        201.24,
        20578000
    ],
    [
        1562765400000,
        201.85,
        203.73,
        201.56,
        203.23,
        17897100
    ],
    [
        1562851800000,
        203.31,
        204.39,
        201.71,
        201.75,
        20191800
    ],
    [
        1562938200000,
        202.45,
        204,
        202.2,
        203.3,
        17595200
    ],
    [
        1563197400000,
        204.09,
        205.87,
        204,
        205.21,
        16947400
    ],
    [
        1563283800000,
        204.59,
        206.11,
        203.5,
        204.5,
        16866800
    ],
    [
        1563370200000,
        204.05,
        205.09,
        203.27,
        203.35,
        14107500
    ],
    [
        1563456600000,
        204,
        205.88,
        203.7,
        205.66,
        18582200
    ],
    [
        1563543000000,
        205.79,
        206.5,
        202.36,
        202.59,
        20929300
    ],
    [
        1563802200000,
        203.65,
        207.23,
        203.61,
        207.22,
        22277900
    ],
    [
        1563888600000,
        208.46,
        208.91,
        207.29,
        208.84,
        18355200
    ],
    [
        1563975000000,
        207.67,
        209.15,
        207.17,
        208.67,
        14991600
    ],
    [
        1564061400000,
        208.89,
        209.24,
        206.73,
        207.02,
        13909600
    ],
    [
        1564147800000,
        207.48,
        209.73,
        207.14,
        207.74,
        17618900
    ],
    [
        1564407000000,
        208.46,
        210.64,
        208.44,
        209.68,
        21673400
    ],
    [
        1564493400000,
        208.76,
        210.16,
        207.31,
        208.78,
        33935700
    ],
    [
        1564579800000,
        216.42,
        221.37,
        211.3,
        213.04,
        69281400
    ],
    [
        1564666200000,
        213.9,
        218.03,
        206.74,
        208.43,
        54017900
    ],
    [
        1564752600000,
        205.53,
        206.43,
        201.63,
        204.02,
        40862100
    ],
    [
        1565011800000,
        197.99,
        198.65,
        192.58,
        193.34,
        52393000
    ],
    [
        1565098200000,
        196.31,
        198.07,
        194.04,
        197,
        35824800
    ],
    [
        1565184600000,
        195.41,
        199.56,
        193.82,
        199.04,
        33364400
    ],
    [
        1565271000000,
        200.2,
        203.53,
        199.39,
        203.43,
        27009500
    ],
    [
        1565357400000,
        201.3,
        202.76,
        199.29,
        200.99,
        24619700
    ],
    [
        1565616600000,
        199.62,
        202.05,
        199.15,
        200.48,
        22474900
    ],
    [
        1565703000000,
        201.02,
        212.14,
        200.48,
        208.97,
        47218500
    ],
    [
        1565789400000,
        203.16,
        206.44,
        202.59,
        202.75,
        36547400
    ],
    [
        1565875800000,
        203.46,
        205.14,
        199.67,
        201.74,
        27227400
    ],
    [
        1565962200000,
        204.28,
        207.16,
        203.84,
        206.5,
        27620400
    ],
    [
        1566221400000,
        210.62,
        212.73,
        210.03,
        210.35,
        24413600
    ],
    [
        1566307800000,
        210.88,
        213.35,
        210.32,
        210.36,
        26884300
    ],
    [
        1566394200000,
        212.99,
        213.65,
        211.6,
        212.64,
        21535400
    ],
    [
        1566480600000,
        213.19,
        214.44,
        210.75,
        212.46,
        22253700
    ],
    [
        1566567000000,
        209.43,
        212.05,
        201,
        202.64,
        46818000
    ],
    [
        1566826200000,
        205.86,
        207.19,
        205.06,
        206.49,
        26043600
    ],
    [
        1566912600000,
        207.86,
        208.55,
        203.53,
        204.16,
        25873300
    ],
    [
        1566999000000,
        204.1,
        205.72,
        203.32,
        205.53,
        15938800
    ],
    [
        1567085400000,
        208.5,
        209.32,
        206.66,
        209.01,
        20990500
    ],
    [
        1567171800000,
        210.16,
        210.45,
        207.2,
        208.74,
        21143400
    ],
    [
        1567517400000,
        206.43,
        206.98,
        204.22,
        205.7,
        20023000
    ],
    [
        1567603800000,
        208.39,
        209.48,
        207.32,
        209.19,
        19188100
    ],
    [
        1567690200000,
        212,
        213.97,
        211.51,
        213.28,
        23913700
    ],
    [
        1567776600000,
        214.05,
        214.42,
        212.51,
        213.26,
        19362300
    ],
    [
        1568035800000,
        214.84,
        216.44,
        211.07,
        214.17,
        27309400
    ],
    [
        1568122200000,
        213.86,
        216.78,
        211.71,
        216.7,
        31777900
    ],
    [
        1568208600000,
        218.07,
        223.71,
        217.73,
        223.59,
        44289600
    ],
    [
        1568295000000,
        224.8,
        226.42,
        222.86,
        223.09,
        32226700
    ],
    [
        1568381400000,
        220,
        220.79,
        217.02,
        218.75,
        39763300
    ],
    [
        1568640600000,
        217.73,
        220.13,
        217.56,
        219.9,
        21158100
    ],
    [
        1568727000000,
        219.96,
        220.82,
        219.12,
        220.7,
        18318700
    ],
    [
        1568813400000,
        221.06,
        222.85,
        219.44,
        222.77,
        25340000
    ],
    [
        1568899800000,
        222.01,
        223.76,
        220.37,
        220.96,
        22060600
    ],
    [
        1568986200000,
        221.38,
        222.56,
        217.47,
        217.73,
        55413100
    ],
    [
        1569245400000,
        218.95,
        219.84,
        217.65,
        218.72,
        19165500
    ],
    [
        1569331800000,
        221.03,
        222.49,
        217.19,
        217.68,
        31190800
    ],
    [
        1569418200000,
        218.55,
        221.5,
        217.14,
        221.03,
        21903400
    ],
    [
        1569504600000,
        220,
        220.94,
        218.83,
        219.89,
        18833500
    ],
    [
        1569591000000,
        220.54,
        220.96,
        217.28,
        218.82,
        25352000
    ],
    [
        1569850200000,
        220.9,
        224.58,
        220.79,
        223.97,
        25977400
    ],
    [
        1569936600000,
        225.07,
        228.22,
        224.2,
        224.59,
        34805800
    ],
    [
        1570023000000,
        223.06,
        223.58,
        217.93,
        218.96,
        34612300
    ],
    [
        1570109400000,
        218.43,
        220.96,
        215.13,
        220.82,
        28606500
    ],
    [
        1570195800000,
        225.64,
        227.49,
        223.89,
        227.01,
        34619700
    ],
    [
        1570455000000,
        226.27,
        229.93,
        225.84,
        227.06,
        30576500
    ],
    [
        1570541400000,
        225.82,
        228.06,
        224.33,
        224.4,
        27955000
    ],
    [
        1570627800000,
        227.03,
        227.79,
        225.64,
        227.03,
        18692600
    ],
    [
        1570714200000,
        227.93,
        230.44,
        227.3,
        230.09,
        28253400
    ],
    [
        1570800600000,
        232.95,
        237.64,
        232.31,
        236.21,
        41698900
    ],
    [
        1571059800000,
        234.9,
        238.13,
        234.67,
        235.87,
        24106900
    ],
    [
        1571146200000,
        236.39,
        237.65,
        234.88,
        235.32,
        21840000
    ],
    [
        1571232600000,
        233.37,
        235.24,
        233.2,
        234.37,
        18475800
    ],
    [
        1571319000000,
        235.09,
        236.15,
        233.52,
        235.28,
        16896300
    ],
    [
        1571405400000,
        234.59,
        237.58,
        234.29,
        236.41,
        24358400
    ],
    [
        1571664600000,
        237.52,
        240.99,
        237.32,
        240.51,
        21811800
    ],
    [
        1571751000000,
        241.16,
        242.2,
        239.62,
        239.96,
        20573400
    ],
    [
        1571837400000,
        242.1,
        243.24,
        241.22,
        243.18,
        18957200
    ],
    [
        1571923800000,
        244.51,
        244.8,
        241.81,
        243.58,
        17318800
    ],
    [
        1572010200000,
        243.16,
        246.73,
        242.88,
        246.58,
        18369300
    ],
    [
        1572269400000,
        247.42,
        249.25,
        246.72,
        249.05,
        24143200
    ],
    [
        1572355800000,
        248.97,
        249.75,
        242.57,
        243.29,
        35709900
    ],
    [
        1572442200000,
        244.76,
        245.3,
        241.21,
        243.26,
        31130500
    ],
    [
        1572528600000,
        247.24,
        249.17,
        237.26,
        248.76,
        34790500
    ],
    [
        1572615000000,
        249.54,
        255.93,
        249.16,
        255.82,
        37781300
    ],
    [
        1572877800000,
        257.33,
        257.85,
        255.38,
        257.5,
        25818000
    ],
    [
        1572964200000,
        257.05,
        258.19,
        256.32,
        257.13,
        19974400
    ],
    [
        1573050600000,
        256.77,
        257.49,
        255.37,
        257.24,
        18966100
    ],
    [
        1573137000000,
        258.74,
        260.35,
        258.11,
        259.43,
        23735100
    ],
    [
        1573223400000,
        258.69,
        260.44,
        256.85,
        260.14,
        17496600
    ],
    [
        1573482600000,
        258.3,
        262.47,
        258.28,
        262.2,
        20455300
    ],
    [
        1573569000000,
        261.55,
        262.79,
        260.92,
        261.96,
        21847200
    ],
    [
        1573655400000,
        261.13,
        264.78,
        261.07,
        264.47,
        25683600
    ],
    [
        1573741800000,
        263.75,
        264.88,
        262.1,
        262.64,
        22295700
    ],
    [
        1573828200000,
        263.68,
        265.78,
        263.01,
        265.76,
        25051600
    ],
    [
        1574087400000,
        265.8,
        267.43,
        264.23,
        267.1,
        21675800
    ],
    [
        1574173800000,
        267.9,
        268,
        265.39,
        266.29,
        19041800
    ],
    [
        1574260200000,
        265.54,
        266.08,
        260.4,
        263.19,
        26558600
    ],
    [
        1574346600000,
        263.69,
        264.01,
        261.18,
        262.01,
        30348800
    ],
    [
        1574433000000,
        262.59,
        263.18,
        260.84,
        261.78,
        16331300
    ],
    [
        1574692200000,
        262.71,
        266.44,
        262.52,
        266.37,
        21005100
    ],
    [
        1574778600000,
        266.94,
        267.16,
        262.5,
        264.29,
        26301900
    ],
    [
        1574865000000,
        265.58,
        267.98,
        265.31,
        267.84,
        16308900
    ],
    [
        1575037800000,
        266.6,
        268,
        265.9,
        267.25,
        11654400
    ],
    [
        1575297000000,
        267.27,
        268.25,
        263.45,
        264.16,
        23621800
    ],
    [
        1575383400000,
        258.31,
        259.53,
        256.29,
        259.45,
        28607600
    ],
    [
        1575469800000,
        261.07,
        263.31,
        260.68,
        261.74,
        16795400
    ],
    [
        1575556200000,
        263.79,
        265.89,
        262.73,
        265.58,
        18606100
    ],
    [
        1575642600000,
        267.48,
        271,
        267.3,
        270.71,
        26518900
    ],
    [
        1575901800000,
        270,
        270.8,
        264.91,
        266.92,
        32010600
    ],
    [
        1575988200000,
        268.6,
        270.07,
        265.86,
        268.48,
        22605100
    ],
    [
        1576074600000,
        268.81,
        271.1,
        268.5,
        270.77,
        19689200
    ],
    [
        1576161000000,
        267.78,
        272.56,
        267.32,
        271.46,
        34327600
    ],
    [
        1576247400000,
        271.46,
        275.3,
        270.93,
        275.15,
        33396900
    ],
    [
        1576506600000,
        277,
        280.79,
        276.98,
        279.86,
        32046500
    ],
    [
        1576593000000,
        279.57,
        281.77,
        278.8,
        280.41,
        28539600
    ],
    [
        1576679400000,
        279.8,
        281.9,
        279.12,
        279.74,
        29007100
    ],
    [
        1576765800000,
        279.5,
        281.18,
        278.95,
        280.02,
        24592300
    ],
    [
        1576852200000,
        282.23,
        282.65,
        278.56,
        279.44,
        68994500
    ],
    [
        1577111400000,
        280.53,
        284.25,
        280.37,
        284,
        24643000
    ],
    [
        1577197800000,
        284.69,
        284.89,
        282.92,
        284.27,
        12119700
    ],
    [
        1577370600000,
        284.82,
        289.98,
        284.7,
        289.91,
        23280300
    ],
    [
        1577457000000,
        291.12,
        293.97,
        288.12,
        289.8,
        36566500
    ],
    [
        1577716200000,
        289.46,
        292.69,
        285.22,
        291.52,
        36028600
    ],
    [
        1577802600000,
        289.93,
        293.68,
        289.52,
        293.65,
        25201400
    ],
    [
        1577975400000,
        296.24,
        300.6,
        295.19,
        300.35,
        33870100
    ],
    [
        1578061800000,
        297.15,
        300.58,
        296.5,
        297.43,
        36580700
    ]
]