[[1742391000000,33.858,33.858,33.858,33.858,0.04050000011920929],[1742391060000,33.808,33.808,33.808,33.808,0.06599999964237213],[1742391120000,33.858,33.878,33.858,33.878,0.03959999978542328],[1742391180000,33.808,33.978,33.808,33.958,0.06689999997615814],[1742391240000,33.958,33.958,33.958,33.958,0.013199999928474426],[1742391300000,33.958,34.008,33.958,34.008,0.06599999964237213],[1742391360000,34.068,34.068,34.018,34.018,0.06599999964237213],[1742391420000,34.018,34.018,34.018,34.018,0.013199999928474426],[1742391480000,34.018,34.028,33.968,33.968,0.093299999833107],[1742391540000,33.968,34.058,33.968,34.018,0.06599999964237213],[1742391600000,34.018,34.068,34.008,34.008,0.18569999933242798],[1742391660000,34.028,34.028,34.028,34.028,0.11879999935626984],[1742391720000,34.028,34.028,33.898,34.008,0.21690000593662262],[1742391780000,33.898,34.008,33.898,33.978,0.08100000023841858],[1742391840000,34.008,34.008,33.848,33.918,0.09239999949932098],[1742391900000,33.848,33.978,33.848,33.958,0.1347000002861023],[1742391960000,33.958,33.998,33.958,33.978,0.22830000519752502],[1742392020000,33.968,34.028,33.968,34.018,0.16200000047683716],[1742392080000,34.018,34.028,34.018,34.018,0.11879999935626984],[1742392140000,34.008,34.008,33.998,34.008,0.03959999978542328],[1742392200000,34.018,34.048,34.008,34.038,0.10830000042915344],[1742392260000,34.048,34.068,34.018,34.018,0.2847000062465668],[1742392320000,34.048,34.048,34.028,34.048,0.13379999995231628],[1742392380000,34.048,34.048,34.038,34.038,0.03539999946951866],[1742392440000,34.048,34.058,34.038,34.038,0.09269999712705612],[1742392500000,34.028,34.078,34.028,34.068,0.186599999666214],[1742392560000,34.068,34.068,34.028,34.028,0.414000004529953],[1742392620000,34.028,34.028,34.008,34.008,0.1979999989271164],[1742392680000,34.008,34.008,34.008,34.008,0.026399999856948853],[1742392740000,34.008,34.008,33.938,33.958,0.15839999914169312],[1742392800000,33.938,33.988,33.938,33.948,0.3345000147819519],[1742392860000,33.958,33.968,33.938,33.938,0.13950000703334808],[1742392920000,33.948,33.968,33.938,33.938,0.2345999926328659],[1742392980000,33.938,33.938,33.908,33.908,0.10559999942779541],[1742393040000,33.908,33.908,33.848,33.848,0.12359999865293503],[1742393100000,33.838,33.868,33.818,33.828,0.43320000171661377],[1742393160000,33.818,33.828,33.798,33.808,0.24300000071525574],[1742393220000,33.798,33.818,33.788,33.798,0.18240000307559967],[1742393280000,33.818,33.848,33.818,33.848,0.061799999326467514],[1742393340000,33.858,33.878,33.838,33.848,0.2799000144004822],[1742393400000,33.848,33.848,33.838,33.838,0.1460999995470047],[1742393460000,33.838,33.848,33.828,33.838,0.21209999918937683],[1742393520000,33.828,33.848,33.828,33.828,0.18060000240802765],[1742393580000,33.838,33.858,33.828,33.858,0.13199999928474426],[1742393640000,33.868,33.898,33.858,33.888,0.15780000388622284],[1742393700000,33.898,33.898,33.848,33.858,0.1956000030040741],[1742393760000,33.838,33.838,33.818,33.838,0.08820000290870667],[1742393820000,33.838,33.858,33.838,33.858,0.2903999984264374],[1742393880000,33.858,33.858,33.838,33.848,0.061799999326467514],[1742393940000,33.838,33.868,33.838,33.868,0.08009999990463257],[1742394000000,33.868,33.868,33.868,33.868,0.013199999928474426],[1742394060000,33.858,33.868,33.848,33.858,0.22290000319480896],[1742394120000,33.858,33.868,33.858,33.858,0.1469999998807907],[1742394180000,33.858,33.878,33.848,33.878,0.1347000002861023],[1742394240000,33.888,33.908,33.888,33.888,0.1469999998807907],[1742394300000,33.888,33.888,33.868,33.868,0.13199999928474426],[1742394360000,33.858,33.868,33.858,33.868,0.04050000011920929],[1742394420000,33.848,33.848,33.848,33.848,0.03959999978542328],[1742394480000,33.838,33.838,33.808,33.808,0.10559999942779541],[1742394540000,33.798,33.818,33.778,33.778,0.12870000302791595],[1742394600000,33.788,33.808,33.788,33.808,0.05460000038146973],[1742394660000,33.798,33.808,33.788,33.808,0.08009999990463257],[1742394720000,33.798,33.798,33.798,33.798,0.013199999928474426],[1742394780000,33.798,33.798,33.748,33.748,0.2565000057220459],[1742394840000,33.748,33.768,33.748,33.768,0.08009999990463257],[1742394900000,33.768,33.778,33.738,33.748,0.15600000321865082],[1742394960000,33.738,33.758,33.738,33.748,0.10649999976158142],[1742395020000,33.738,33.748,33.728,33.748,0.13199999928474426],[1742395080000,33.758,33.778,33.758,33.758,0.17159999907016754],[1742395140000,33.758,33.758,33.748,33.748,0.33899998664855957],[1742395200000,33.738,33.738,33.728,33.728,0.1451999992132187],[1742395260000,33.738,33.738,33.738,33.738,0.014100000262260437],[1742395320000,33.728,33.728,33.728,33.728,0.026399999856948853],[1742395380000,33.738,33.738,33.728,33.738,0.04050000011920929],[1742395440000,33.728,33.738,33.728,33.728,0.06689999997615814],[1742395500000,33.718,33.718,33.708,33.708,0.07919999957084656],[1742395560000,33.718,33.718,33.678,33.678,0.18569999933242798],[1742395620000,33.678,33.718,33.678,33.718,0.093299999833107],[1742395680000,33.728,33.728,33.698,33.708,0.2930999994277954],[1742395740000,33.708,33.738,33.698,33.718,0.2921999990940094],[1742395800000,33.728,33.748,33.718,33.748,0.09239999949932098],[1742395860000,33.758,33.768,33.738,33.738,0.10559999942779541],[1742395920000,33.738,33.748,33.728,33.738,0.06689999997615814],[1742395980000,33.748,33.748,33.748,33.748,0.013199999928474426],[1742396040000,33.747,33.748,33.728,33.748,0.06270000338554382],[1742396100000,33.758,33.758,33.728,33.728,0.19380000233650208],[1742396160000,33.728,33.748,33.728,33.748,0.1451999992132187],[1742396220000,33.738,33.748,33.728,33.728,0.13770000636577606],[1742396280000,33.728,33.728,33.718,33.718,0.09239999949932098],[1742396340000,33.718,33.718,33.678,33.678,0.3003000020980835],[1742396400000,33.688,33.688,33.658,33.678,0.3050999939441681],[1742396460000,33.688,33.728,33.678,33.718,0.1469999998807907],[1742396520000,33.728,33.728,33.708,33.708,0.10409999638795853],[1742396580000,33.728,33.728,33.718,33.728,0.03959999978542328],[1742396640000,33.718,33.718,33.698,33.698,0.06599999964237213],[1742396700000,33.688,33.688,33.688,33.688,0.026399999856948853],[1742396760000,33.678,33.678,33.678,33.678,0.013199999928474426],[1742396820000,33.668,33.668,33.658,33.658,0.026399999856948853],[1742396880000,33.668,33.668,33.658,33.658,0.014100000262260437],[1742396940000,33.648,33.648,33.628,33.648,0.093299999833107],[1742397000000,33.658,33.658,33.628,33.648,0.094200000166893],[1742397060000,33.648,33.668,33.648,33.658,0.07919999957084656],[1742397120000,33.658,33.678,33.658,33.678,0.094200000166893],[1742397180000,33.678,33.678,33.678,33.678,0.026399999856948853],[1742397240000,33.678,33.698,33.678,33.698,0.11969999969005585],[1742397300000,33.698,33.698,33.668,33.678,0.11969999969005585],[1742397360000,33.678,33.698,33.678,33.688,0.23340000212192535],[1742397420000,33.688,33.688,33.658,33.658,0.1542000025510788],[1742397480000,33.658,33.658,33.628,33.628,0.1103999987244606],[1742397540000,33.638,33.638,33.628,33.638,0.08009999990463257],[1742397600000,33.638,33.648,33.628,33.628,0.303600013256073],[1742397660000,33.628,33.648,33.628,33.638,0.2517000138759613],[1742397720000,33.638,33.638,33.628,33.628,0.18479999899864197],[1742397780000,33.618,33.618,33.608,33.608,0.06599999964237213],[1742397840000,33.608,33.608,33.588,33.588,0.17159999907016754],[1742397900000,33.588,33.598,33.578,33.598,0.09239999949932098],[1742397960000,33.608,33.608,33.588,33.588,0.3407999873161316],[1742398020000,33.588,33.588,33.578,33.578,0.11879999935626984],[1742398080000,33.588,33.598,33.588,33.598,0.026399999856948853],[1742398140000,33.578,33.618,33.578,33.618,0.26969999074935913],[1742398200000,33.618,33.628,33.608,33.618,0.13050000369548798],[1742398260000,33.618,33.628,33.608,33.608,0.18060000240802765],[1742398320000,33.608,33.648,33.608,33.648,0.186599999666214],[1742398380000,33.648,33.678,33.648,33.678,0.1451999992132187],[1742398440000,33.678,33.678,33.638,33.648,0.18150000274181366],[1742398500000,33.648,33.668,33.648,33.648,0.47189998626708984],[1742398560000,33.658,33.668,33.648,33.668,0.19979999959468842],[1742398620000,33.678,33.698,33.668,33.678,0.3203999996185303],[1742398680000,33.678,33.708,33.668,33.708,0.23759999871253967],[1742398740000,33.708,33.708,33.708,33.708,0.03959999978542328],[1742398800000,33.708,33.708,33.708,33.708,0.1451999992132187],[1742398860000,33.708,33.708,33.708,33.708,0.06599999964237213],[1742398920000,33.718,33.758,33.718,33.758,0.22529999911785126],[1742398980000,33.758,33.758,33.758,33.758,0.03959999978542328],[1742399040000,33.758,33.758,33.738,33.738,0.17159999907016754],[1742399100000,33.738,33.758,33.738,33.738,0.18479999899864197],[1742399160000,33.748,33.748,33.718,33.718,0.16830000281333923],[1742399220000,33.718,33.758,33.718,33.748,0.2903999984264374],[1742399280000,33.758,33.768,33.758,33.758,0.052799999713897705],[1742399340000,33.758,33.768,33.758,33.758,0.06599999964237213],[1742399400000,33.768,33.778,33.768,33.768,0.1979999989271164],[1742399460000,33.768,33.768,33.758,33.758,0.10559999942779541],[1742399520000,33.768,33.808,33.768,33.808,0.21389999985694885],[1742399580000,33.808,33.808,33.808,33.808,0.09239999949932098],[1742399640000,33.818,33.818,33.808,33.808,0.09239999949932098],[1742399700000,33.788,33.798,33.788,33.798,0.15839999914169312],[1742399760000,33.788,33.788,33.788,33.788,0.10559999942779541],[1742399820000,33.788,33.788,33.788,33.788,0.17159999907016754],[1742399880000,33.798,33.808,33.778,33.808,0.19740000367164612],[1742399940000,33.788,33.798,33.788,33.788,0.08910000324249268],[1742400000000,33.788,33.808,33.788,33.798,0.21209999918937683],[1742400060000,33.798,33.808,33.798,33.808,0.07919999957084656],[1742400120000,33.818,33.838,33.818,33.838,0.04050000011920929],[1742400180000,33.837,33.837,33.818,33.818,0.04859999939799309],[1742400240000,33.818,33.828,33.818,33.828,0.052799999713897705],[1742400300000,33.828,33.828,33.828,33.828,0.026399999856948853],[1742400360000,33.838,33.838,33.838,33.838,0.013199999928474426],[1742400420000,33.828,33.828,33.828,33.828,0.013199999928474426],[1742400540000,33.818,33.828,33.818,33.818,0.186599999666214],[1742400600000,33.818,33.848,33.818,33.838,0.3336000144481659],[1742400660000,33.838,33.838,33.818,33.818,0.27300000190734863],[1742400720000,33.808,33.818,33.808,33.818,0.027300000190734863],[1742400780000,33.808,33.818,33.808,33.818,0.093299999833107],[1742400840000,33.818,33.818,33.798,33.798,0.22499999403953552],[1742400900000,33.808,33.808,33.808,33.808,0.013199999928474426],[1742400960000,33.818,33.818,33.818,33.818,0.013199999928474426],[1742401080000,33.828,33.838,33.828,33.838,0.03959999978542328],[1742401140000,33.828,33.828,33.828,33.828,0.026399999856948853],[1742401200000,33.828,33.838,33.828,33.838,0.026399999856948853],[1742401320000,33.828,33.828,33.818,33.818,0.026399999856948853],[1742401380000,33.828,33.838,33.828,33.838,0.027300000190734863],[1742401440000,33.828,33.838,33.828,33.838,0.03959999978542328],[1742401560000,33.848,33.848,33.848,33.848,0.07919999957084656],[1742401620000,33.848,33.848,33.848,33.848,0.03959999978542328],[1742401680000,33.838,33.848,33.838,33.848,0.09239999949932098],[1742401740000,33.858,33.868,33.858,33.868,0.09239999949932098],[1742401800000,33.868,33.868,33.838,33.838,0.10140000283718109],[1742401860000,33.848,33.848,33.838,33.848,0.08100000023841858],[1742401920000,33.838,33.848,33.838,33.838,0.08820000290870667],[1742402040000,33.848,33.858,33.848,33.858,0.053700000047683716],[1742402100000,33.878,33.878,33.878,33.878,0.15839999914169312],[1742402160000,33.878,33.878,33.868,33.868,0.11879999935626984],[1742402220000,33.868,33.878,33.868,33.878,0.03959999978542328],[1742402280000,33.878,33.878,33.858,33.858,0.093299999833107],[1742402400000,33.848,33.848,33.848,33.848,0.013199999928474426],[1742402460000,33.848,33.848,33.838,33.848,0.03959999978542328],[1742402520000,33.858,33.858,33.848,33.848,0.03539999946951866],[1742402640000,33.848,33.858,33.848,33.858,0.052799999713897705],[1742402700000,33.848,33.848,33.848,33.848,0.013199999928474426],[1742402820000,33.858,33.858,33.858,33.858,0.026399999856948853],[1742402880000,33.848,33.848,33.848,33.848,0.013199999928474426],[1742402940000,33.858,33.858,33.838,33.838,0.06599999964237213],[1742403000000,33.848,33.868,33.848,33.858,0.053700000047683716],[1742403060000,33.868,33.868,33.858,33.858,0.052799999713897705],[1742403120000,33.858,33.858,33.858,33.858,0.013199999928474426],[1742403180000,33.858,33.858,33.848,33.858,0.07919999957084656],[1742403240000,33.838,33.858,33.838,33.858,0.026399999856948853],[1742403300000,33.848,33.858,33.848,33.858,0.06599999964237213],[1742403360000,33.858,33.858,33.848,33.848,0.07919999957084656],[1742403420000,33.848,33.848,33.838,33.838,0.1023000031709671],[1742403480000,33.848,33.848,33.848,33.848,0.014100000262260437],[1742403540000,33.838,33.838,33.838,33.838,0.026399999856948853],[1742403600000,33.838,33.848,33.838,33.848,0.04050000011920929],[1742403660000,33.838,33.838,33.838,33.838,0.052799999713897705],[1742403720000,33.808,33.818,33.808,33.818,0.026399999856948853],[1742403780000,33.828,33.828,33.808,33.808,0.2687999904155731],[1742403840000,33.818,33.828,33.818,33.828,0.052799999713897705],[1742403900000,33.818,33.818,33.818,33.818,0.026399999856948853],[1742403960000,33.808,33.818,33.798,33.808,0.13199999928474426],[1742404020000,33.818,33.818,33.808,33.818,0.03959999978542328],[1742404080000,33.798,33.808,33.788,33.808,0.21119999885559082],[1742404140000,33.798,33.808,33.798,33.808,0.03959999978542328],[1742404200000,33.798,33.798,33.798,33.798,0.013199999928474426],[1742404260000,33.808,33.808,33.808,33.808,0.03959999978542328],[1742404320000,33.798,33.798,33.798,33.798,0.07919999957084656],[1742404380000,33.798,33.808,33.798,33.808,0.10559999942779541],[1742404440000,33.798,33.808,33.798,33.808,0.026399999856948853],[1742404500000,33.818,33.828,33.818,33.818,0.16110000014305115],[1742404560000,33.808,33.808,33.798,33.808,0.13199999928474426],[1742404620000,33.808,33.808,33.798,33.808,0.1460999995470047],[1742404680000,33.808,33.808,33.808,33.808,0.10559999942779541],[1742404740000,33.808,33.818,33.808,33.808,0.2903999984264374],[1742404800000,33.808,33.818,33.808,33.808,0.09239999949932098],[1742404860000,33.808,33.808,33.798,33.808,0.11879999935626984],[1742404920000,33.818,33.818,33.808,33.808,0.052799999713897705],[1742404980000,33.818,33.818,33.818,33.818,0.013199999928474426],[1742405100000,33.808,33.818,33.808,33.808,0.04859999939799309],[1742405160000,33.788,33.798,33.788,33.798,0.052799999713897705],[1742405220000,33.808,33.808,33.808,33.808,0.013199999928474426],[1742405280000,33.808,33.808,33.798,33.798,0.09239999949932098],[1742405340000,33.798,33.798,33.778,33.778,0.10140000283718109],[1742405400000,33.788,33.798,33.788,33.798,0.1941000074148178],[1742405460000,33.788,33.788,33.788,33.788,0.013199999928474426],[1742405520000,33.798,33.808,33.788,33.808,0.09600000083446503],[1742405580000,33.818,33.818,33.818,33.818,0.026399999856948853],[1742405640000,33.818,33.818,33.818,33.818,0.03959999978542328],[1742405700000,33.828,33.838,33.828,33.838,0.04859999939799309],[1742405760000,33.848,33.858,33.848,33.858,0.2517000138759613],[1742405820000,33.858,33.858,33.848,33.858,0.11969999969005585],[1742405880000,33.858,33.858,33.858,33.858,0.06599999964237213],[1742405940000,33.868,33.868,33.858,33.868,0.027300000190734863],[1742406000000,33.858,33.858,33.858,33.858,0.013199999928474426],[1742406060000,33.848,33.858,33.848,33.858,0.093299999833107],[1742406120000,33.848,33.848,33.828,33.828,0.06599999964237213],[1742406180000,33.838,33.838,33.838,33.838,0.013199999928474426],[1742406240000,33.828,33.828,33.828,33.828,0.026399999856948853],[1742406300000,33.828,33.828,33.808,33.818,0.17249999940395355],[1742406360000,33.818,33.818,33.798,33.798,0.2639999985694885],[1742406420000,33.808,33.808,33.798,33.798,0.23849999904632568],[1742406480000,33.798,33.798,33.768,33.768,0.27390000224113464],[1742406540000,33.768,33.788,33.768,33.788,0.052799999713897705],[1742406600000,33.788,33.788,33.788,33.788,0.026399999856948853],[1742406660000,33.798,33.808,33.798,33.808,0.03959999978542328],[1742406720000,33.808,33.808,33.788,33.788,0.21209999918937683],[1742406780000,33.788,33.808,33.788,33.808,0.10559999942779541],[1742406840000,33.808,33.808,33.798,33.808,0.18479999899864197],[1742406900000,33.808,33.818,33.808,33.818,0.09239999949932098],[1742407020000,33.828,33.828,33.818,33.828,0.2793000042438507],[1742407080000,33.828,33.828,33.818,33.818,0.052799999713897705],[1742407140000,33.808,33.818,33.778,33.778,0.08009999990463257],[1742407200000,33.775,33.837,33.508,33.788,0.38670000433921814],[1742407260000,33.848,33.848,33.788,33.808,0.186599999666214],[1742407320000,33.808,33.808,33.758,33.798,0.12060000002384186],[1742407380000,33.798,33.848,33.798,33.838,0.10920000076293945],[1742407440000,33.848,33.868,33.838,33.868,0.09510000050067902],[1742407500000,33.868,33.868,33.798,33.808,0.2207999974489212],[1742407560000,33.818,33.818,33.808,33.808,0.014100000262260437],[1742407620000,33.818,33.848,33.818,33.848,0.06870000064373016],[1742407680000,33.848,33.868,33.828,33.858,0.1551000028848648],[1742407740000,33.868,33.878,33.868,33.878,0.186599999666214],[1742407800000,33.878,33.898,33.878,33.888,0.3237000107765198],[1742407860000,33.898,33.918,33.898,33.908,0.21330000460147858],[1742407920000,33.918,33.918,33.908,33.918,0.520799994468689],[1742407980000,33.908,33.928,33.908,33.908,0.42480000853538513],[1742408040000,33.908,33.928,33.898,33.898,0.36570000648498535],[1742408100000,33.898,33.918,33.898,33.898,0.1451999992132187],[1742408160000,33.908,33.938,33.908,33.928,0.186599999666214],[1742408220000,33.928,33.928,33.898,33.908,0.2766000032424927],[1742408280000,33.918,33.928,33.908,33.928,0.25920000672340393],[1742408340000,33.918,33.938,33.918,33.918,0.21299999952316284],[1742408400000,33.928,33.928,33.918,33.918,0.12960000336170197],[1742408460000,33.928,33.928,33.918,33.918,0.027300000190734863],[1742408520000,33.928,33.938,33.908,33.938,0.3303000032901764],[1742408580000,33.948,33.948,33.938,33.948,0.08190000057220459],[1742408640000,33.958,33.958,33.938,33.938,0.1518000066280365],[1742408700000,33.948,33.968,33.948,33.948,0.2946000099182129],[1742408760000,33.958,33.958,33.938,33.948,0.335099995136261],[1742408820000,33.938,33.948,33.928,33.938,0.15449999272823334],[1742408880000,33.928,33.928,33.908,33.908,0.31200000643730164],[1742408940000,33.908,33.918,33.908,33.908,0.20069999992847443],[1742409000000,33.918,33.938,33.908,33.928,0.20550000667572021],[1742409060000,33.938,33.968,33.938,33.968,0.31679999828338623],[1742409120000,33.967,33.978,33.948,33.968,0.20399999618530273],[1742409180000,33.978,33.988,33.928,33.928,0.4535999894142151],[1742409240000,33.928,33.958,33.918,33.958,0.23160000145435333],[1742409300000,33.968,33.968,33.958,33.968,0.11640000343322754],[1742409360000,33.968,33.978,33.948,33.958,0.27059999108314514],[1742409420000,33.968,33.968,33.948,33.948,0.24120000004768372],[1742409480000,33.958,33.958,33.918,33.928,0.46050000190734863],[1742409540000,33.948,33.948,33.928,33.938,0.1551000028848648],[1742409600000,33.948,33.948,33.938,33.938,0.3416999876499176],[1742409660000,33.938,33.968,33.938,33.968,0.1851000040769577],[1742409720000,33.958,33.988,33.948,33.968,0.4187999963760376],[1742409780000,33.978,34.018,33.968,34.008,0.20100000500679016],[1742409840000,33.998,34.048,33.988,34.028,0.4277999997138977],[1742409900000,34.038,34.038,33.998,34.018,0.42750000953674316],[1742409960000,34.018,34.018,33.988,33.988,0.4115999937057495],[1742410020000,34.008,34.028,33.998,34.018,0.34860000014305115],[1742410080000,34.028,34.028,33.998,33.998,0.2985000014305115],[1742410140000,34.008,34.028,33.998,33.998,0.40799999237060547],[1742410200000,33.998,33.998,33.978,33.978,0.492000013589859],[1742410260000,33.988,33.988,33.968,33.978,0.10830000042915344],[1742410320000,33.978,34.008,33.978,33.998,0.3855000138282776],[1742410380000,34.008,34.038,34.008,34.018,0.44429999589920044],[1742410440000,34.008,34.018,33.988,33.998,0.4011000096797943],[1742410500000,33.998,34.008,33.988,33.988,0.21870000660419464],[1742410560000,33.998,34.018,33.988,34.008,0.4986000061035156],[1742410620000,34.018,34.028,33.998,33.998,0.5037000179290771],[1742410680000,34.008,34.008,33.988,33.988,0.4607999920845032],[1742410740000,33.998,34.008,33.988,34.008,0.18569999933242798],[1742410800000,34.018,34.018,33.978,34.018,0.337799996137619],[1742410860000,34.018,34.018,33.998,33.998,0.2903999984264374],[1742410920000,33.998,34.008,33.998,33.998,0.22439999878406525],[1742410980000,34.008,34.028,33.998,34.018,0.3549000024795532],[1742411040000,34.008,34.028,33.998,34.018,0.3294000029563904],[1742411100000,34.018,34.048,33.998,34.018,0.29580000042915344],[1742411160000,34.028,34.028,33.998,34.008,0.2879999876022339],[1742411220000,34.018,34.048,34.018,34.048,0.05640000104904175],[1742411280000,34.048,34.048,34.028,34.048,0.16019999980926514],[1742411340000,34.048,34.048,34.018,34.038,0.13230000436306],[1742411400000,34.048,34.078,34.048,34.078,0.41519999504089355],[1742411460000,34.078,34.078,34.048,34.048,0.4544999897480011],[1742411520000,34.048,34.058,34.038,34.048,0.21299999952316284],[1742411580000,34.058,34.058,34.038,34.048,0.42750000953674316],[1742411640000,34.048,34.058,34.028,34.028,0.29249998927116394],[1742411700000,34.038,34.038,34.028,34.028,0.22709999978542328],[1742411760000,34.038,34.068,34.038,34.068,0.21209999918937683],[1742411820000,34.068,34.088,34.058,34.078,0.08190000057220459],[1742411880000,34.088,34.098,34.068,34.068,0.42899999022483826],[1742411940000,34.068,34.078,34.058,34.068,0.6281999945640564],[1742412000000,34.058,34.068,34.048,34.058,0.2712000012397766],[1742412060000,34.048,34.068,34.038,34.068,0.17100000381469727],[1742412120000,34.078,34.078,34.048,34.058,0.14790000021457672],[1742412180000,34.058,34.058,34.048,34.058,0.265500009059906],[1742412240000,34.068,34.068,34.038,34.058,0.3212999999523163],[1742412300000,34.048,34.058,34.028,34.028,0.19740000367164612],[1742412360000,34.028,34.028,34.008,34.028,0.1023000031709671],[1742412420000,34.028,34.028,33.988,33.998,0.1932000070810318],[1742412480000,34.008,34.028,33.978,33.978,0.3111000061035156],[1742412540000,33.978,34.028,33.968,34.028,0.4007999897003174],[1742412600000,34.038,34.058,34.008,34.048,0.38850000500679016],[1742412660000,34.048,34.058,34.008,34.038,0.5066999793052673],[1742412720000,34.028,34.048,34.018,34.018,0.47040000557899475],[1742412780000,34.028,34.028,34.008,34.028,0.412200003862381],[1742412840000,34.018,34.038,34.018,34.028,0.1469999998807907],[1742412900000,34.038,34.048,33.958,33.958,0.36959999799728394],[1742412960000,33.958,33.998,33.958,33.988,0.3855000138282776],[1742413020000,33.998,34.008,33.988,33.998,0.3212999999523163],[1742413080000,33.988,34.008,33.988,33.998,0.06689999997615814],[1742413140000,33.998,33.998,33.938,33.948,0.6345000267028809],[1742413200000,33.938,33.958,33.928,33.928,0.41760000586509705],[1742413260000,33.938,33.968,33.928,33.958,0.25619998574256897],[1742413320000,33.948,33.958,33.938,33.948,0.28679999709129333],[1742413380000,33.938,33.958,33.928,33.938,0.2741999924182892],[1742413440000,33.948,33.968,33.938,33.958,0.2775000035762787],[1742413500000,33.968,34.008,33.968,33.998,0.5504999756813049],[1742413560000,33.998,34.008,33.998,33.998,0.1428000032901764],[1742413620000,33.997,33.997,33.948,33.958,0.44339999556541443],[1742413680000,33.958,33.978,33.938,33.968,0.3375000059604645],[1742413740000,33.968,33.978,33.948,33.948,0.4943999946117401],[1742413800000,33.94,33.94,33.738,33.888,0.8033999800682068],[1742413860000,33.878,33.888,33.848,33.878,0.5135999917984009],[1742413920000,33.868,33.888,33.858,33.878,0.5253000259399414],[1742413980000,33.878,33.888,33.868,33.888,0.07590000331401825],[1742414040000,33.878,33.898,33.858,33.888,0.5231999754905701],[1742414100000,33.898,33.918,33.868,33.868,0.609000027179718],[1742414160000,33.858,33.868,33.838,33.848,0.21539999544620514],[1742414220000,33.848,33.848,33.798,33.808,0.4392000138759613],[1742414280000,33.798,33.838,33.798,33.828,0.48809999227523804],[1742414340000,33.838,33.848,33.808,33.838,0.265500009059906]]