[[1742371200000,34.027,34.027,33.927,33.948,0.30869999527931213],[1742371260000,33.954,33.999,33.954,33.997,0.2371699959039688],[1742371320000,33.996,33.996,33.946,33.964,0.3675000071525574],[1742371380000,33.944,33.944,33.895,33.907,0.22050000727176666],[1742371440000,33.899,33.919,33.885,33.887,0.2939999997615814],[1742371500000,33.898,33.929,33.885,33.916,0.17836999893188477],[1742371560000,33.915,33.928,33.905,33.919,0.20579999685287476],[1742371620000,33.916,33.935,33.915,33.915,0.07349999994039536],[1742371680000,33.918,33.918,33.864,33.865,0.19110000133514404],[1742371740000,33.859,33.924,33.858,33.907,0.16169999539852142],[1742371800000,33.899,33.899,33.886,33.886,0.04410000145435333],[1742371860000,33.908,33.909,33.894,33.908,0.16169999539852142],[1742371920000,33.897,33.897,33.859,33.886,0.13230000436306],[1742371980000,33.888,33.954,33.877,33.954,0.16367000341415405],[1742372040000,33.937,33.949,33.914,33.924,0.16169999539852142],[1742372100000,33.917,33.948,33.917,33.934,0.08820000290870667],[1742372160000,33.938,33.956,33.936,33.955,0.16367000341415405],[1742372220000,33.959,33.967,33.929,33.935,0.20579999685287476],[1742372280000,33.945,33.945,33.914,33.939,0.13426999747753143],[1742372340000,33.946,33.976,33.946,33.964,0.07349999994039536],[1742372400000,33.947,33.969,33.937,33.958,0.1469999998807907],[1742372460000,33.946,33.954,33.916,33.919,0.258899986743927],[1742372520000,33.927,33.927,33.904,33.927,0.058800000697374344],[1742372580000,33.939,33.939,33.925,33.928,0.04410000145435333],[1742372640000,33.928,33.928,33.906,33.919,0.10289999842643738],[1742372700000,33.905,33.918,33.905,33.907,0.08820000290870667],[1742372760000,33.904,33.909,33.858,33.858,0.20579999685287476],[1742372820000,33.865,33.865,33.844,33.846,0.11957000195980072],[1742372880000,33.869,33.869,33.838,33.856,0.22050000727176666],[1742372940000,33.848,33.869,33.844,33.845,0.11760000139474869],[1742373000000,33.839,33.839,33.819,33.819,0.13230000436306],[1742373060000,33.829,33.839,33.817,33.837,0.10486999899148941],[1742373120000,33.836,33.858,33.836,33.856,0.058800000697374344],[1742373180000,33.856,33.864,33.856,33.864,0.029400000348687172],[1742373240000,33.854,33.869,33.834,33.856,0.20579999685287476],[1742373300000,33.846,33.866,33.846,33.866,0.058800000697374344],[1742373360000,33.858,33.889,33.858,33.889,0.07349999994039536],[1742373480000,33.899,33.899,33.885,33.895,0.046069998294115067],[1742373540000,33.897,33.897,33.875,33.886,0.08820000290870667],[1742373600000,33.886,33.899,33.886,33.897,0.08820000290870667],[1742373660000,33.894,33.894,33.894,33.894,0.029400000348687172],[1742373720000,33.879,33.884,33.856,33.864,0.11760000139474869],[1742373780000,33.874,33.878,33.865,33.865,0.07349999994039536],[1742373840000,33.877,33.889,33.877,33.889,0.07349999994039536],[1742373900000,33.874,33.889,33.869,33.889,0.04410000145435333],[1742373960000,33.874,33.897,33.874,33.897,0.07349999994039536],[1742374020000,33.874,33.909,33.874,33.909,0.0901700034737587],[1742374200000,33.905,33.925,33.905,33.925,0.04410000145435333],[1742374260000,33.918,33.949,33.918,33.944,0.10486999899148941],[1742374320000,33.964,33.968,33.937,33.938,0.19110000133514404],[1742374380000,33.946,33.956,33.929,33.929,0.07547000050544739],[1742374440000,33.938,33.938,33.938,33.938,0.014700000174343586],[1742374500000,33.918,33.926,33.906,33.926,0.17640000581741333],[1742374560000,33.937,33.937,33.926,33.926,0.04410000145435333],[1742374620000,33.929,33.945,33.929,33.934,0.058800000697374344],[1742374680000,33.924,33.929,33.924,33.929,0.029400000348687172],[1742374800000,33.915,33.935,33.915,33.935,0.07349999994039536],[1742374860000,33.938,33.956,33.935,33.935,0.07349999994039536],[1742374920000,33.957,33.986,33.945,33.986,0.10289999842643738],[1742375040000,33.989,33.999,33.984,33.984,0.058800000697374344],[1742375100000,33.985,34.009,33.979,33.979,0.10289999842643738],[1742375160000,33.976,33.976,33.974,33.974,0.029400000348687172],[1742375220000,33.974,33.984,33.974,33.984,0.029400000348687172],[1742375280000,33.986,33.999,33.976,33.977,0.13230000436306],[1742375340000,33.969,33.976,33.959,33.974,0.08820000290870667],[1742375400000,33.974,33.974,33.946,33.958,0.15600000321865082],[1742375460000,33.936,33.945,33.934,33.945,0.07349999994039536],[1742375520000,33.924,33.936,33.916,33.916,0.08820000290870667],[1742375580000,33.914,33.914,33.907,33.907,0.04410000145435333],[1742375640000,33.908,33.909,33.908,33.909,0.029400000348687172],[1742375700000,33.907,33.917,33.905,33.917,0.058800000697374344],[1742375760000,33.926,33.926,33.915,33.915,0.029400000348687172],[1742375820000,33.916,33.916,33.907,33.907,0.029400000348687172],[1742375880000,33.896,33.896,33.846,33.846,0.19110000133514404],[1742375940000,33.835,33.839,33.835,33.839,0.058800000697374344],[1742376000000,33.818,33.829,33.818,33.827,0.04410000145435333],[1742376060000,33.825,33.864,33.816,33.864,0.1469999998807907],[1742376120000,33.847,33.847,33.824,33.836,0.10289999842643738],[1742376180000,33.845,33.858,33.834,33.848,0.08820000290870667],[1742376240000,33.867,33.868,33.857,33.868,0.060770001262426376],[1742376300000,33.856,33.878,33.856,33.857,0.11760000139474869],[1742376360000,33.865,33.885,33.864,33.885,0.031369999051094055],[1742376480000,33.879,33.888,33.864,33.888,0.08820000290870667],[1742376540000,33.874,33.875,33.868,33.868,0.11760000139474869],[1742376600000,33.878,33.888,33.866,33.874,0.08820000290870667],[1742376660000,33.864,33.879,33.864,33.866,0.11760000139474869],[1742376720000,33.884,33.887,33.874,33.874,0.08820000290870667],[1742376780000,33.898,33.898,33.865,33.865,0.11760000139474869],[1742376840000,33.845,33.845,33.819,33.829,0.07349999994039536],[1742376900000,33.834,33.834,33.834,33.834,0.014700000174343586],[1742376960000,33.846,33.858,33.828,33.845,0.10486999899148941],[1742377020000,33.849,33.849,33.798,33.798,0.13230000436306],[1742377080000,33.804,33.808,33.788,33.789,0.13230000436306],[1742377140000,33.795,33.795,33.778,33.778,0.029400000348687172],[1742377200000,33.787,33.809,33.787,33.809,0.04410000145435333],[1742377260000,33.804,33.829,33.804,33.816,0.08820000290870667],[1742377320000,33.825,33.828,33.816,33.816,0.07349999994039536],[1742377440000,33.828,33.828,33.828,33.828,0.014700000174343586],[1742377500000,33.834,33.835,33.824,33.835,0.04410000145435333],[1742377560000,33.844,33.845,33.835,33.839,0.13230000436306],[1742377620000,33.844,33.847,33.814,33.814,0.21480000019073486],[1742377680000,33.838,33.838,33.827,33.827,0.029400000348687172],[1742377800000,33.815,33.819,33.814,33.814,0.058800000697374344],[1742377860000,33.808,33.817,33.804,33.809,0.08820000290870667],[1742377920000,33.817,33.819,33.804,33.805,0.08250000327825546],[1742377980000,33.795,33.809,33.786,33.786,0.08820000290870667],[1742378040000,33.774,33.787,33.774,33.787,0.13230000436306],[1742378100000,33.777,33.777,33.777,33.777,0.014700000174343586],[1742378160000,33.788,33.788,33.775,33.776,0.04410000145435333],[1742378220000,33.784,33.794,33.777,33.794,0.07349999994039536],[1742378340000,33.795,33.797,33.785,33.785,0.058800000697374344],[1742378400000,33.777,33.779,33.764,33.766,0.08820000290870667],[1742378460000,33.766,33.795,33.766,33.795,0.0901700034737587],[1742378520000,33.794,33.839,33.794,33.829,0.1469999998807907],[1742378580000,33.845,33.848,33.835,33.835,0.10289999842643738],[1742378640000,33.837,33.837,33.826,33.829,0.07349999994039536],[1742378700000,33.848,33.848,33.826,33.836,0.04410000145435333],[1742378760000,33.826,33.847,33.814,33.847,0.10289999842643738],[1742378820000,33.838,33.844,33.838,33.844,0.029400000348687172],[1742378880000,33.865,33.889,33.865,33.889,0.08820000290870667],[1742378940000,33.906,33.938,33.897,33.938,0.17640000581741333],[1742379000000,33.928,33.928,33.908,33.909,0.11760000139474869],[1742379060000,33.885,33.918,33.885,33.895,0.0901700034737587],[1742379180000,33.907,33.908,33.868,33.868,0.10289999842643738],[1742379240000,33.889,33.889,33.864,33.879,0.19110000133514404],[1742379300000,33.866,33.877,33.865,33.876,0.08820000290870667],[1742379360000,33.886,33.886,33.864,33.875,0.16367000341415405],[1742379420000,33.885,33.885,33.885,33.885,0.014700000174343586],[1742379480000,33.896,33.907,33.896,33.907,0.07349999994039536],[1742379540000,33.917,33.919,33.917,33.919,0.029400000348687172],[1742379600000,33.904,33.904,33.904,33.904,0.014700000174343586],[1742379660000,33.908,33.934,33.908,33.934,0.10486999899148941],[1742379720000,33.954,33.954,33.936,33.936,0.058800000697374344],[1742379780000,33.959,33.959,33.945,33.945,0.10289999842643738],[1742379840000,33.946,33.946,33.926,33.926,0.10289999842643738],[1742379900000,33.919,33.928,33.918,33.928,0.08820000290870667],[1742379960000,33.916,33.918,33.906,33.918,0.058800000697374344],[1742380080000,33.894,33.917,33.894,33.904,0.04410000145435333],[1742380140000,33.918,33.918,33.918,33.918,0.029400000348687172],[1742380200000,33.926,33.939,33.924,33.924,0.04410000145435333],[1742380320000,33.926,33.926,33.925,33.925,0.029400000348687172],[1742380380000,33.925,33.936,33.925,33.936,0.058800000697374344],[1742380620000,33.934,33.946,33.928,33.928,0.058800000697374344],[1742380680000,33.918,33.947,33.918,33.947,0.10289999842643738],[1742380800000,33.955,33.978,33.955,33.966,0.10289999842643738],[1742380860000,33.956,33.956,33.956,33.956,0.014700000174343586],[1742380920000,33.967,33.967,33.954,33.957,0.04410000145435333],[1742381040000,33.967,33.967,33.954,33.954,0.029400000348687172],[1742381100000,33.966,33.966,33.958,33.958,0.029400000348687172],[1742381220000,33.954,33.977,33.954,33.977,0.029400000348687172],[1742381340000,33.965,33.969,33.946,33.946,0.058800000697374344],[1742381400000,33.946,33.946,33.936,33.936,0.029400000348687172],[1742381520000,33.944,33.944,33.944,33.944,0.014700000174343586],[1742381640000,33.927,33.927,33.927,33.927,0.014700000174343586],[1742381820000,33.919,33.919,33.919,33.919,0.014700000174343586],[1742381880000,33.906,33.919,33.906,33.907,0.058800000697374344],[1742381940000,33.917,33.918,33.908,33.909,0.13230000436306],[1742382000000,33.917,33.929,33.907,33.915,0.13426999747753143],[1742382060000,33.929,33.929,33.905,33.908,0.28126999735832214],[1742382120000,33.919,33.919,33.919,33.919,0.014700000174343586],[1742382240000,33.907,33.918,33.907,33.918,0.029400000348687172],[1742382360000,33.915,33.915,33.909,33.909,0.029400000348687172],[1742382420000,33.916,33.929,33.916,33.926,0.08820000290870667],[1742382480000,33.907,33.919,33.907,33.917,0.058800000697374344],[1742382540000,33.904,33.904,33.888,33.888,0.05310000106692314],[1742382600000,33.886,33.909,33.886,33.886,0.07349999994039536],[1742382660000,33.909,33.909,33.885,33.885,0.05407999828457832],[1742382720000,33.877,33.888,33.877,33.888,0.029400000348687172],[1742382780000,33.897,33.898,33.885,33.885,0.04410000145435333],[1742382840000,33.888,33.888,33.877,33.877,0.029400000348687172],[1742382900000,33.878,33.889,33.855,33.865,0.19110000133514404],[1742382960000,33.856,33.865,33.856,33.865,0.029400000348687172],[1742383020000,33.868,33.868,33.854,33.854,0.029400000348687172],[1742383080000,33.865,33.878,33.857,33.857,0.04410000145435333],[1742383140000,33.867,33.878,33.864,33.868,0.058800000697374344],[1742383260000,33.845,33.856,33.845,33.846,0.04410000145435333],[1742383320000,33.834,33.847,33.834,33.839,0.14896999299526215],[1742383380000,33.837,33.857,33.837,33.844,0.1469999998807907],[1742383440000,33.836,33.836,33.826,33.826,0.029400000348687172],[1742383500000,33.837,33.847,33.837,33.847,0.029400000348687172],[1742383620000,33.854,33.854,33.834,33.834,0.04410000145435333],[1742383680000,33.824,33.824,33.824,33.824,0.014700000174343586],[1742383740000,33.827,33.834,33.827,33.827,0.04410000145435333],[1742383800000,33.834,33.836,33.825,33.825,0.07349999994039536],[1742383860000,33.825,33.834,33.818,33.825,0.058800000697374344],[1742383920000,33.826,33.834,33.826,33.834,0.029400000348687172],[1742383980000,33.815,33.815,33.815,33.815,0.029400000348687172],[1742384040000,33.826,33.828,33.816,33.818,0.10289999842643738],[1742384100000,33.817,33.827,33.806,33.806,0.1412999927997589],[1742384160000,33.798,33.804,33.787,33.787,0.10289999842643738],[1742384220000,33.805,33.806,33.784,33.806,0.07349999994039536],[1742384280000,33.816,33.816,33.796,33.796,0.04410000145435333],[1742384340000,33.809,33.816,33.809,33.816,0.029400000348687172],[1742384520000,33.824,33.867,33.824,33.838,0.07349999994039536],[1742384580000,33.844,33.849,33.824,33.824,0.04410000145435333],[1742384640000,33.826,33.848,33.818,33.827,0.10486999899148941],[1742384700000,33.838,33.838,33.819,33.829,0.07349999994039536],[1742384940000,33.819,33.819,33.815,33.815,0.029400000348687172],[1742385000000,33.814,33.829,33.805,33.805,0.13230000436306],[1742385060000,33.818,33.818,33.818,33.818,0.014700000174343586],[1742385180000,33.814,33.837,33.814,33.814,0.07349999994039536],[1742385240000,33.815,33.829,33.814,33.827,0.1469999998807907],[1742385300000,33.839,33.839,33.827,33.827,0.058800000697374344],[1742385360000,33.829,33.829,33.798,33.829,0.32120999693870544],[1742385420000,33.826,33.837,33.814,33.815,0.11957000195980072],[1742385480000,33.828,33.829,33.818,33.818,0.07349999994039536],[1742385540000,33.819,33.824,33.817,33.824,0.04410000145435333],[1742385600000,33.837,33.837,33.837,33.837,0.014700000174343586],[1742385720000,33.838,33.838,33.834,33.834,0.029400000348687172],[1742385780000,33.849,33.857,33.834,33.845,0.060770001262426376],[1742385840000,33.826,33.837,33.824,33.824,0.13230000436306],[1742385900000,33.827,33.848,33.824,33.824,0.13230000436306],[1742385960000,33.829,33.829,33.804,33.804,0.058800000697374344],[1742386020000,33.817,33.818,33.795,33.795,0.20206999778747559],[1742386080000,33.805,33.805,33.805,33.805,0.014700000174343586],[1742386200000,33.816,33.838,33.816,33.838,0.04410000145435333],[1742386260000,33.825,33.839,33.825,33.827,0.09818000346422195],[1742386320000,33.824,33.844,33.824,33.844,0.029400000348687172],[1742386380000,33.846,33.888,33.846,33.865,0.11760000139474869],[1742386440000,33.876,33.876,33.876,33.876,0.014700000174343586],[1742386500000,33.877,33.897,33.877,33.897,0.029400000348687172],[1742386560000,33.887,33.918,33.887,33.918,0.058800000697374344],[1742386620000,33.915,33.915,33.894,33.895,0.08250000327825546],[1742386680000,33.885,33.896,33.884,33.886,0.07349999994039536],[1742386740000,33.875,33.875,33.875,33.875,0.014700000174343586],[1742386800000,33.878,33.878,33.874,33.874,0.029400000348687172],[1742386860000,33.876,33.878,33.814,33.826,0.19110000133514404],[1742386920000,33.816,33.825,33.805,33.805,0.11760000139474869],[1742386980000,33.807,33.807,33.804,33.806,0.04410000145435333],[1742387040000,33.807,33.818,33.806,33.818,0.058800000697374344],[1742387100000,33.814,33.814,33.805,33.805,0.029400000348687172],[1742387160000,33.818,33.838,33.817,33.838,0.16367000341415405],[1742387280000,33.839,33.839,33.815,33.819,0.05310000106692314],[1742387400000,33.836,33.839,33.814,33.839,0.04410000145435333],[1742387460000,33.826,33.826,33.808,33.808,0.029400000348687172],[1742387520000,33.816,33.816,33.816,33.816,0.029400000348687172],[1742387580000,33.824,33.828,33.804,33.804,0.059780001640319824],[1742387640000,33.817,33.819,33.805,33.814,0.07349999994039536],[1742387700000,33.806,33.806,33.795,33.795,0.029400000348687172],[1742387760000,33.804,33.804,33.768,33.789,0.13230000436306],[1742387820000,33.777,33.777,33.754,33.757,0.04410000145435333],[1742387880000,33.756,33.777,33.756,33.769,0.07547000050544739],[1742387940000,33.775,33.786,33.765,33.786,0.11760000139474869],[1742388060000,33.788,33.789,33.778,33.784,0.058800000697374344],[1742388120000,33.787,33.798,33.784,33.786,0.11857999861240387],[1742388180000,33.797,33.807,33.785,33.785,0.1469999998807907],[1742388240000,33.776,33.799,33.776,33.785,0.17640000581741333],[1742388300000,33.798,33.804,33.787,33.798,0.14896999299526215],[1742388360000,33.799,33.799,33.784,33.784,0.07349999994039536],[1742388480000,33.797,33.797,33.786,33.786,0.029400000348687172],[1742388540000,33.796,33.796,33.786,33.786,0.029400000348687172],[1742388600000,33.795,33.799,33.788,33.794,0.07547000050544739],[1742388660000,33.805,33.816,33.798,33.804,0.08820000290870667],[1742388720000,33.794,33.804,33.794,33.804,0.029400000348687172],[1742388780000,33.809,33.809,33.794,33.809,0.058800000697374344],[1742388840000,33.797,33.817,33.794,33.806,0.11760000139474869],[1742388900000,33.788,33.788,33.788,33.788,0.014700000174343586],[1742388960000,33.778,33.805,33.775,33.788,0.16169999539852142],[1742389020000,33.798,33.798,33.779,33.779,0.04410000145435333],[1742389080000,33.765,33.787,33.765,33.765,0.04410000145435333],[1742389140000,33.778,33.789,33.764,33.785,0.07349999994039536],[1742389200000,33.794,33.799,33.787,33.796,0.08250000327825546],[1742389260000,33.795,33.797,33.794,33.797,0.07349999994039536],[1742389320000,33.796,33.819,33.796,33.809,0.04410000145435333],[1742389440000,33.809,33.809,33.786,33.786,0.058800000697374344],[1742389500000,33.796,33.796,33.778,33.787,0.0480399988591671],[1742389560000,33.789,33.809,33.774,33.794,0.14896999299526215],[1742389620000,33.797,33.797,33.797,33.797,0.029400000348687172],[1742389680000,33.807,33.807,33.777,33.777,0.16367000341415405],[1742389740000,33.796,33.796,33.775,33.775,0.04410000145435333],[1742389800000,33.786,33.786,33.775,33.785,0.058800000697374344],[1742389860000,33.784,33.784,33.777,33.784,0.058800000697374344],[1742389920000,33.784,33.787,33.779,33.787,0.04410000145435333],[1742389980000,33.785,33.785,33.785,33.785,0.014700000174343586],[1742390040000,33.767,33.768,33.744,33.744,0.08820000290870667],[1742390100000,33.765,33.765,33.754,33.764,0.04410000145435333],[1742390280000,33.748,33.758,33.715,33.738,0.16169999539852142],[1742390340000,33.736,33.758,33.736,33.758,0.07349999994039536],[1742390400000,33.758,33.759,33.735,33.735,0.07349999994039536],[1742390460000,33.746,33.755,33.746,33.747,0.058800000697374344],[1742390520000,33.737,33.748,33.737,33.745,0.07349999994039536],[1742390580000,33.747,33.756,33.735,33.747,0.09916999936103821],[1742390640000,33.739,33.739,33.735,33.735,0.029400000348687172],[1742390700000,33.747,33.747,33.735,33.739,0.07349999994039536],[1742390760000,33.748,33.748,33.748,33.748,0.014700000174343586],[1742390820000,33.748,33.748,33.736,33.736,0.029400000348687172],[1742390880000,33.748,33.748,33.748,33.748,0.014700000174343586],[1742390940000,33.755,33.799,33.749,33.797,0.10289999842643738],[1742391000000,33.799,33.807,33.776,33.807,0.2518700063228607],[1742391060000,33.808,33.808,33.767,33.789,0.10289999842643738],[1742391120000,33.776,33.829,33.776,33.829,0.0901700034737587],[1742391180000,33.826,33.855,33.826,33.855,0.07349999994039536],[1742391240000,33.869,33.886,33.855,33.886,0.07349999994039536],[1742391360000,33.907,33.907,33.866,33.884,0.22050000727176666],[1742391420000,33.885,33.885,33.866,33.879,0.16169999539852142],[1742391480000,33.855,33.875,33.845,33.856,0.16169999539852142],[1742391540000,33.835,33.866,33.835,33.845,0.08820000290870667],[1742391600000,33.846,33.846,33.817,33.834,0.17836999893188477],[1742391660000,33.825,33.847,33.816,33.826,0.08820000290870667],[1742391780000,33.825,33.835,33.825,33.835,0.058800000697374344],[1742391840000,33.817,33.839,33.817,33.825,0.07349999994039536],[1742391900000,33.814,33.814,33.814,33.814,0.014700000174343586],[1742391960000,33.834,33.837,33.796,33.824,0.20777000486850739],[1742392020000,33.827,33.849,33.827,33.848,0.10289999842643738],[1742392080000,33.827,33.837,33.827,33.837,0.029400000348687172],[1742392140000,33.826,33.826,33.816,33.818,0.058800000697374344],[1742392200000,33.834,33.839,33.834,33.839,0.016669999808073044],[1742392440000,33.844,33.844,33.835,33.835,0.029400000348687172],[1742392500000,33.838,33.838,33.814,33.825,0.3400700092315674],[1742392560000,33.835,33.838,33.834,33.838,0.04410000145435333],[1742392620000,33.837,33.849,33.837,33.849,0.029400000348687172],[1742392680000,33.837,33.837,33.815,33.818,0.07547000050544739],[1742392740000,33.836,33.836,33.836,33.836,0.014700000174343586],[1742392920000,33.827,33.848,33.814,33.836,0.11760000139474869],[1742392980000,33.845,33.849,33.828,33.828,0.031369999051094055],[1742393040000,33.839,33.839,33.826,33.826,0.13624000549316406],[1742393100000,33.834,33.878,33.834,33.875,0.12154000252485275],[1742393160000,33.879,33.879,33.866,33.867,0.08820000290870667],[1742393220000,33.867,33.868,33.854,33.854,0.07349999994039536],[1742393280000,33.844,33.865,33.839,33.864,0.13230000436306],[1742393340000,33.855,33.869,33.855,33.869,0.04410000145435333],[1742393400000,33.874,33.874,33.874,33.874,0.014700000174343586],[1742393520000,33.867,33.867,33.856,33.856,0.029400000348687172],[1742393640000,33.844,33.864,33.844,33.864,0.058800000697374344],[1742393760000,33.855,33.855,33.855,33.855,0.014700000174343586],[1742393820000,33.876,33.876,33.869,33.869,0.029400000348687172],[1742393880000,33.858,33.866,33.854,33.866,0.07349999994039536],[1742393940000,33.855,33.866,33.855,33.866,0.029400000348687172],[1742394000000,33.878,33.878,33.878,33.878,0.014700000174343586],[1742394060000,33.879,33.879,33.879,33.879,0.014700000174343586],[1742394120000,33.875,33.875,33.864,33.865,0.058800000697374344],[1742394180000,33.879,33.879,33.868,33.875,0.031369999051094055],[1742394240000,33.874,33.898,33.874,33.898,0.04410000145435333],[1742394300000,33.875,33.888,33.875,33.886,0.07349999994039536],[1742394360000,33.897,33.897,33.897,33.897,0.014700000174343586],[1742394420000,33.878,33.889,33.878,33.886,0.07349999994039536],[1742394480000,33.879,33.879,33.876,33.879,0.04410000145435333],[1742394600000,33.876,33.876,33.876,33.876,0.014700000174343586],[1742394660000,33.864,33.896,33.864,33.896,0.19306999444961548],[1742394720000,33.904,33.904,33.904,33.904,0.014700000174343586],[1742394780000,33.898,33.898,33.887,33.887,0.04410000145435333],[1742394840000,33.864,33.888,33.864,33.886,0.04410000145435333],[1742394900000,33.889,33.889,33.889,33.889,0.014700000174343586],[1742394960000,33.899,33.899,33.899,33.899,0.014700000174343586],[1742395080000,33.897,33.909,33.886,33.906,0.10289999842643738],[1742395140000,33.926,33.938,33.914,33.935,0.058800000697374344],[1742395200000,33.946,33.959,33.935,33.935,0.10289999842643738],[1742395260000,33.929,33.929,33.924,33.924,0.04410000145435333],[1742395320000,33.917,33.926,33.908,33.926,0.08820000290870667],[1742395440000,33.925,33.938,33.916,33.935,0.08250000327825546],[1742395560000,33.918,33.925,33.918,33.925,0.029400000348687172],[1742395620000,33.938,33.938,33.924,33.924,0.029400000348687172],[1742395680000,33.907,33.929,33.904,33.904,0.058800000697374344],[1742395740000,33.915,33.915,33.898,33.898,0.04410000145435333],[1742395800000,33.909,33.909,33.884,33.884,0.07349999994039536],[1742395860000,33.895,33.905,33.886,33.888,0.058800000697374344],[1742395920000,33.906,33.909,33.888,33.899,0.07349999994039536],[1742395980000,33.906,33.918,33.906,33.918,0.029400000348687172],[1742396100000,33.906,33.916,33.898,33.916,0.058800000697374344],[1742396160000,33.895,33.915,33.895,33.915,0.04410000145435333],[1742396220000,33.927,33.938,33.927,33.929,0.058800000697374344],[1742396280000,33.938,33.944,33.924,33.936,0.11760000139474869],[1742396340000,33.927,33.934,33.917,33.934,0.058800000697374344],[1742396400000,33.925,33.959,33.925,33.959,0.10486999899148941],[1742396460000,33.947,33.959,33.946,33.948,0.060770001262426376],[1742396580000,33.959,33.959,33.959,33.959,0.014700000174343586],[1742396640000,33.938,33.958,33.938,33.945,0.07349999994039536],[1742396700000,33.936,33.946,33.936,33.946,0.029400000348687172],[1742396760000,33.946,33.946,33.924,33.927,0.11760000139474869],[1742396880000,33.948,33.948,33.924,33.927,0.08820000290870667],[1742396940000,33.925,33.925,33.914,33.914,0.04410000145435333],[1742397000000,33.926,33.937,33.924,33.936,0.046069998294115067],[1742397060000,33.939,33.939,33.939,33.939,0.014700000174343586],[1742397120000,33.926,33.935,33.915,33.928,0.08820000290870667],[1742397240000,33.934,33.947,33.924,33.947,0.07349999994039536],[1742397300000,33.949,33.957,33.947,33.947,0.04410000145435333],[1742397360000,33.944,33.956,33.944,33.956,0.029400000348687172],[1742397420000,33.945,33.946,33.945,33.946,0.029400000348687172],[1742397480000,33.947,33.947,33.947,33.947,0.014700000174343586],[1742397540000,33.936,33.936,33.936,33.936,0.014700000174343586],[1742397600000,33.928,33.937,33.926,33.937,0.04410000145435333],[1742397720000,33.925,33.929,33.925,33.929,0.029400000348687172],[1742397780000,33.938,33.939,33.924,33.935,0.07349999994039536],[1742397840000,33.948,33.948,33.946,33.946,0.029400000348687172],[1742397900000,33.938,33.944,33.938,33.944,0.029400000348687172],[1742397960000,33.935,33.945,33.925,33.945,0.04410000145435333],[1742398140000,33.936,33.949,33.936,33.949,0.029400000348687172],[1742398200000,33.937,33.945,33.937,33.938,0.04410000145435333],[1742398260000,33.939,33.959,33.934,33.948,0.11190000176429749],[1742398320000,33.947,33.947,33.935,33.947,0.07349999994039536],[1742398380000,33.958,33.958,33.958,33.958,0.014700000174343586],[1742398440000,33.944,33.945,33.944,33.945,0.029400000348687172],[1742398500000,33.945,33.945,33.945,33.945,0.014700000174343586],[1742398560000,33.956,33.957,33.934,33.945,0.08820000290870667],[1742398620000,33.955,33.955,33.955,33.955,0.014700000174343586],[1742398680000,33.964,33.989,33.964,33.984,0.15094000101089478],[1742398860000,33.966,33.984,33.955,33.955,0.09916999936103821],[1742398920000,33.969,33.969,33.969,33.969,0.014700000174343586],[1742398980000,33.966,33.966,33.934,33.946,0.1469999998807907],[1742399100000,33.954,33.969,33.954,33.969,0.058800000697374344],[1742399160000,33.964,33.976,33.964,33.976,0.029400000348687172],[1742399280000,33.969,33.977,33.969,33.977,0.029400000348687172],[1742399340000,33.964,33.978,33.964,33.977,0.058800000697374344],[1742399400000,33.966,33.966,33.966,33.966,0.014700000174343586],[1742399460000,33.964,33.964,33.964,33.964,0.014700000174343586],[1742399520000,33.979,33.987,33.975,33.976,0.058800000697374344],[1742399580000,33.977,33.988,33.964,33.988,0.07349999994039536],[1742399640000,33.974,33.978,33.964,33.964,0.20777000486850739],[1742399700000,33.978,33.978,33.978,33.978,0.014700000174343586],[1742399760000,33.999,33.999,33.965,33.976,0.13426999747753143],[1742400000000,33.964,33.986,33.964,33.975,0.07349999994039536],[1742400060000,33.978,33.999,33.974,33.977,0.07349999994039536],[1742400120000,33.976,33.985,33.976,33.979,0.07349999994039536],[1742400180000,33.985,33.985,33.978,33.979,0.04410000145435333],[1742400240000,33.967,33.984,33.966,33.984,0.07349999994039536],[1742400300000,33.964,33.976,33.956,33.967,0.07349999994039536],[1742400360000,33.975,33.975,33.958,33.964,0.058800000697374344],[1742400420000,33.969,33.979,33.965,33.979,0.058800000697374344],[1742400480000,33.969,33.979,33.966,33.979,0.10486999899148941],[1742400540000,33.966,33.966,33.966,33.966,0.014700000174343586],[1742400600000,33.974,33.974,33.974,33.974,0.014700000174343586],[1742400660000,33.955,33.964,33.954,33.954,0.04410000145435333],[1742400720000,33.946,33.955,33.935,33.955,0.07349999994039536],[1742400840000,33.949,33.959,33.946,33.946,0.04410000145435333],[1742400900000,33.945,33.945,33.938,33.938,0.029400000348687172],[1742401020000,33.936,33.967,33.936,33.958,0.058800000697374344],[1742401080000,33.957,33.964,33.946,33.958,0.10289999842643738],[1742401140000,33.957,33.957,33.957,33.957,0.014700000174343586],[1742401260000,33.946,33.959,33.939,33.959,0.07349999994039536],[1742401440000,33.935,33.956,33.935,33.956,0.029400000348687172],[1742401680000,33.948,33.958,33.946,33.957,0.058800000697374344],[1742401740000,33.948,33.976,33.948,33.955,0.13230000436306]]