[[1742391000000,33.855,33.945,33.725,33.945,0.012000000104308128],[1742391060000,33.945,33.945,33.945,33.945,0.002400000113993883],[1742391120000,33.945,33.945,33.945,33.945,0.02160000056028366],[1742391180000,33.975,33.975,33.975,33.975,0.00570000009611249],[1742391240000,33.975,34.005,33.975,34.005,0.004800000227987766],[1742391300000,34.005,34.095,34.005,34.095,0.014399999752640724],[1742391360000,34.165,34.165,34.165,34.165,0.002400000113993883],[1742391420000,34.165,34.165,34.165,34.165,0.004800000227987766],[1742391480000,34.165,34.165,34.165,34.165,0.014399999752640724],[1742391540000,34.165,34.165,34.165,34.165,0.004800000227987766],[1742391600000,34.215,34.215,34.215,34.215,0.0008999999845400453],[1742391660000,34.215,34.215,34.215,34.215,0.004800000227987766],[1742391780000,34.085,34.085,34.045,34.045,0.004800000227987766],[1742391840000,34.035,34.035,33.995,33.995,0.020099999383091927],[1742391900000,33.995,34.165,33.995,34.165,0.009600000455975533],[1742391960000,34.235,34.235,34.215,34.215,0.006599999964237213],[1742392020000,34.315,34.315,34.315,34.315,0.004800000227987766],[1742392080000,34.315,34.315,34.315,34.315,0.004800000227987766],[1742392140000,34.245,34.245,34.245,34.245,0.004800000227987766],[1742392320000,34.255,34.255,34.255,34.255,0.0008999999845400453],[1742392380000,34.265,34.265,34.265,34.265,0.0008999999845400453],[1742392440000,34.145,34.145,34.145,34.145,0.002400000113993883],[1742392560000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742392740000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742392800000,34.105,34.105,34.105,34.105,0.002400000113993883],[1742392860000,34.165,34.165,34.165,34.165,0.0008999999845400453],[1742393160000,34.195,34.195,34.195,34.195,0.0032999999821186066],[1742393280000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742393340000,34.215,34.245,34.215,34.245,0.00570000009611249],[1742393400000,34.295,34.295,34.245,34.245,0.008100000210106373],[1742393460000,34.215,34.215,34.195,34.195,0.004800000227987766],[1742393520000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742393580000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742393700000,34.195,34.195,34.195,34.195,0.007199999876320362],[1742393940000,34.262,34.295,34.145,34.295,0.007499999832361937],[1742394000000,34.305,34.305,34.235,34.235,0.007199999876320362],[1742394180000,34.245,34.245,34.245,34.245,0.002400000113993883],[1742394240000,34.285,34.285,34.285,34.285,0.002400000113993883],[1742394300000,34.245,34.245,34.245,34.245,0.002400000113993883],[1742394420000,34.255,34.255,34.255,34.255,0.002400000113993883],[1742394480000,34.235,34.235,34.215,34.215,0.007199999876320362],[1742394600000,34.215,34.215,34.215,34.215,0.002400000113993883],[1742394660000,34.215,34.215,34.215,34.215,0.002400000113993883],[1742394780000,34.115,34.115,34.115,34.115,0.004800000227987766],[1742394900000,34.115,34.125,34.115,34.125,0.007199999876320362],[1742394960000,34.125,34.125,34.125,34.125,0.012000000104308128],[1742395080000,34.205,34.225,34.085,34.095,0.017100000753998756],[1742395140000,34.095,34.095,34.095,34.095,0.007199999876320362],[1742395200000,34.095,34.095,34.095,34.095,0.002400000113993883],[1742395260000,34.145,34.145,34.095,34.095,0.004800000227987766],[1742395320000,34.095,34.095,34.085,34.085,0.009600000455975533],[1742395440000,34.085,34.085,34.085,34.085,0.002400000113993883],[1742395500000,34.085,34.145,34.085,34.085,0.009600000455975533],[1742395560000,34.085,34.085,34.085,34.085,0.002400000113993883],[1742395620000,34.085,34.085,34.085,34.085,0.002400000113993883],[1742395680000,34.085,34.155,34.085,34.085,0.010499999858438969],[1742395920000,34.095,34.095,34.085,34.085,0.007199999876320362],[1742396040000,34.165,34.215,34.165,34.165,0.012000000104308128],[1742396100000,34.165,34.165,34.165,34.165,0.002400000113993883],[1742396160000,34.175,34.175,34.175,34.175,0.002400000113993883],[1742396220000,34.165,34.165,34.165,34.165,0.002400000113993883],[1742396280000,34.165,34.165,34.165,34.165,0.002400000113993883],[1742396340000,34.165,34.165,34.165,34.165,0.002400000113993883],[1742396400000,34.215,34.255,34.215,34.255,0.006599999964237213],[1742396460000,34.25,34.25,34.165,34.215,0.012900000438094139],[1742396520000,34.215,34.215,34.215,34.215,0.002400000113993883],[1742396580000,34.215,34.215,34.215,34.215,0.002400000113993883],[1742396640000,34.165,34.165,34.035,34.035,0.024000000208616257],[1742396700000,34.115,34.115,34.005,34.065,0.014700000174343586],[1742396760000,34.005,34.005,34.005,34.005,0.004800000227987766],[1742396820000,33.975,34.055,33.975,34.055,0.014399999752640724],[1742396880000,34.055,34.055,33.955,34.055,0.009600000455975533],[1742396940000,34.055,34.055,34.055,34.055,0.004800000227987766],[1742397000000,34.075,34.075,34.055,34.055,0.00570000009611249],[1742397060000,33.965,33.965,33.965,33.965,0.002400000113993883],[1742397180000,33.965,34.085,33.965,33.965,0.007199999876320362],[1742397240000,33.985,34.105,33.985,34.105,0.006599999964237213],[1742397300000,34.115,34.115,34.115,34.115,0.002400000113993883],[1742397480000,34.005,34.055,33.985,34.055,0.014399999752640724],[1742397600000,34.055,34.055,34.055,34.055,0.002400000113993883],[1742397660000,34.055,34.085,33.985,34.085,0.007199999876320362],[1742397840000,33.985,34.075,33.985,33.985,0.009600000455975533],[1742397900000,34.065,34.065,33.945,34.015,0.027300000190734863],[1742397960000,33.945,33.945,33.925,33.925,0.004800000227987766],[1742398020000,33.925,33.925,33.915,33.915,0.007199999876320362],[1742398080000,33.875,33.875,33.875,33.875,0.004800000227987766],[1742398140000,33.975,33.975,33.975,33.975,0.002400000113993883],[1742398320000,33.995,34.025,33.995,33.995,0.007199999876320362],[1742398380000,34.035,34.035,34.015,34.015,0.007199999876320362],[1742398500000,34.035,34.035,34.035,34.035,0.002400000113993883],[1742398560000,34.035,34.035,34.035,34.035,0.007199999876320362],[1742398620000,34.045,34.055,34.045,34.055,0.00570000009611249],[1742398800000,34.055,34.055,34.055,34.055,0.002400000113993883],[1742398920000,34.075,34.075,34.075,34.075,0.007199999876320362],[1742398980000,34.075,34.075,34.075,34.075,0.002400000113993883],[1742399100000,34.075,34.075,34.075,34.075,0.002400000113993883],[1742399220000,34.075,34.075,34.075,34.075,0.007199999876320362],[1742399280000,34.075,34.075,34.075,34.075,0.002400000113993883],[1742399520000,34.165,34.165,34.165,34.165,0.004800000227987766],[1742399580000,34.175,34.175,34.175,34.175,0.004800000227987766],[1742399760000,34.165,34.225,34.165,34.225,0.027300000190734863],[1742399820000,34.225,34.225,34.215,34.215,0.007199999876320362],[1742399880000,34.215,34.215,34.055,34.065,0.032099999487400055],[1742399940000,34.065,34.065,34.065,34.065,0.007199999876320362],[1742400000000,34.055,34.135,34.055,34.135,0.004800000227987766],[1742400060000,34.135,34.135,34.135,34.135,0.002400000113993883],[1742400120000,34.135,34.155,34.135,34.155,0.0032999999821186066],[1742400360000,34.155,34.155,34.055,34.055,0.009600000455975533],[1742400480000,34.155,34.155,34.075,34.075,0.0032999999821186066],[1742400540000,34.075,34.095,34.055,34.095,0.010499999858438969],[1742400600000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742400660000,34.135,34.135,34.135,34.135,0.002400000113993883],[1742400720000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742400780000,34.115,34.115,34.095,34.095,0.004800000227987766],[1742400840000,34.095,34.095,34.035,34.035,0.009600000455975533],[1742401020000,34.035,34.035,34.035,34.035,0.002400000113993883],[1742401080000,34.075,34.075,34.075,34.075,0.0008999999845400453],[1742401140000,34.095,34.095,34.095,34.095,0.0008999999845400453],[1742401260000,34.095,34.095,34.095,34.095,0.002400000113993883],[1742401320000,34.075,34.125,34.075,34.075,0.00570000009611249],[1742401440000,34.075,34.075,34.075,34.075,0.002400000113993883],[1742401620000,34.075,34.075,34.075,34.075,0.002400000113993883],[1742401680000,34.075,34.075,34.075,34.075,0.004800000227987766],[1742401740000,34.105,34.135,34.075,34.135,0.013799999840557575],[1742401860000,34.135,34.135,34.075,34.075,0.007199999876320362],[1742401980000,34.065,34.065,34.065,34.065,0.007199999876320362],[1742402040000,34.065,34.115,34.065,34.115,0.02250000089406967],[1742402100000,34.135,34.145,34.085,34.145,0.012000000104308128],[1742402160000,34.085,34.085,34.085,34.085,0.004800000227987766],[1742402220000,34.075,34.075,34.075,34.075,0.012000000104308128],[1742402280000,34.085,34.195,34.085,34.085,0.007199999876320362],[1742402400000,34.125,34.125,34.125,34.125,0.004800000227987766],[1742402460000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742402640000,34.185,34.195,34.185,34.195,0.008100000210106373],[1742402760000,34.135,34.135,34.135,34.135,0.002400000113993883],[1742402820000,34.135,34.135,34.135,34.135,0.002400000113993883],[1742402880000,34.135,34.185,34.135,34.185,0.007199999876320362],[1742402940000,34.215,34.215,34.215,34.215,0.004800000227987766],[1742403000000,34.215,34.245,34.215,34.235,0.012000000104308128],[1742403120000,34.215,34.235,34.215,34.235,0.004800000227987766],[1742403240000,34.235,34.235,34.235,34.235,0.002400000113993883],[1742403360000,34.235,34.235,34.235,34.235,0.002400000113993883],[1742403420000,34.185,34.185,34.185,34.185,0.007199999876320362],[1742403480000,34.225,34.225,34.225,34.225,0.004800000227987766],[1742403540000,34.225,34.245,34.225,34.225,0.010499999858438969],[1742403600000,34.235,34.255,34.235,34.255,0.008999999612569809],[1742403660000,34.245,34.245,34.215,34.215,0.004800000227987766],[1742403720000,34.235,34.235,34.215,34.215,0.006599999964237213],[1742403900000,34.205,34.205,34.175,34.175,0.007199999876320362],[1742403960000,34.175,34.185,34.165,34.185,0.014399999752640724],[1742404020000,34.195,34.195,34.195,34.195,0.0032999999821186066],[1742404080000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742404320000,34.195,34.195,34.185,34.185,0.007199999876320362],[1742404380000,34.185,34.185,34.185,34.185,0.002400000113993883],[1742404500000,34.215,34.245,34.185,34.225,0.020099999383091927],[1742404740000,34.225,34.225,34.225,34.225,0.002400000113993883],[1742404860000,34.205,34.205,34.205,34.205,0.007199999876320362],[1742404920000,34.205,34.225,34.205,34.205,0.007199999876320362],[1742404980000,34.215,34.215,34.215,34.215,0.004800000227987766],[1742405040000,34.215,34.215,34.175,34.175,0.01769999973475933],[1742405160000,34.135,34.145,34.065,34.135,0.012900000438094139],[1742405220000,34.145,34.145,34.125,34.135,0.012000000104308128],[1742405280000,34.125,34.125,34.125,34.125,0.002400000113993883],[1742405340000,34.125,34.125,34.125,34.125,0.009600000455975533],[1742405400000,34.135,34.175,34.135,34.175,0.008999999612569809],[1742405580000,34.185,34.185,34.185,34.185,0.002400000113993883],[1742405640000,34.185,34.185,34.185,34.185,0.002400000113993883],[1742405700000,34.195,34.215,34.195,34.215,0.008100000210106373],[1742405760000,34.225,34.225,34.225,34.225,0.004800000227987766],[1742405820000,34.245,34.245,34.225,34.225,0.009600000455975533],[1742405940000,34.245,34.245,34.235,34.235,0.004800000227987766],[1742406120000,34.235,34.235,34.235,34.235,0.002400000113993883],[1742406180000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742406240000,34.195,34.195,34.195,34.195,0.002400000113993883],[1742406300000,34.195,34.195,34.175,34.175,0.006599999964237213],[1742406360000,34.175,34.195,34.155,34.195,0.007199999876320362],[1742406420000,34.175,34.175,34.175,34.175,0.02879999950528145],[1742406480000,34.175,34.175,34.175,34.175,0.004800000227987766],[1742406660000,34.195,34.215,34.195,34.215,0.009600000455975533],[1742406780000,34.212,34.212,34.155,34.185,0.012900000438094139],[1742406900000,34.185,34.205,34.145,34.205,0.008100000210106373],[1742406960000,34.205,34.205,34.205,34.205,0.002400000113993883],[1742407020000,34.205,34.215,34.105,34.215,0.007199999876320362],[1742407140000,34.215,34.215,34.105,34.205,0.008100000210106373],[1742407200000,34.192,34.265,33.905,34.265,0.04800000041723251],[1742407260000,34.245,34.245,34.085,34.085,0.014399999752640724],[1742407320000,34.095,34.095,34.085,34.085,0.0032999999821186066],[1742407380000,34.165,34.195,34.165,34.185,0.012299999594688416],[1742407440000,34.185,34.195,34.175,34.195,0.008100000210106373],[1742407500000,34.195,34.195,34.195,34.195,0.004800000227987766],[1742407560000,34.085,34.115,34.035,34.115,0.012900000438094139],[1742407620000,34.035,34.185,34.035,34.185,0.012900000438094139],[1742407680000,34.205,34.205,34.205,34.205,0.0008999999845400453],[1742407740000,34.225,34.225,34.215,34.215,0.0032999999821186066],[1742407800000,34.225,34.225,34.225,34.225,0.002400000113993883],[1742407860000,34.235,34.305,34.235,34.255,0.012299999594688416],[1742407920000,34.265,34.265,34.265,34.265,0.0032999999821186066],[1742407980000,34.275,34.295,34.265,34.265,0.012299999594688416],[1742408040000,34.255,34.265,34.255,34.265,0.0032999999821186066],[1742408100000,34.275,34.275,34.275,34.275,0.0032999999821186066],[1742408160000,34.275,34.285,34.275,34.285,0.0032999999821186066],[1742408220000,34.235,34.255,34.235,34.255,0.015300000086426735],[1742408280000,34.275,34.275,34.235,34.245,0.010499999858438969],[1742408340000,34.285,34.345,34.245,34.275,0.02250000089406967],[1742408520000,34.325,34.365,34.325,34.365,0.00419999985024333],[1742408580000,34.355,34.355,34.355,34.355,0.004800000227987766],[1742408640000,34.385,34.435,34.385,34.435,0.012000000104308128],[1742408700000,34.415,34.415,34.415,34.415,0.009600000455975533],[1742408820000,34.425,34.425,34.425,34.425,0.002400000113993883],[1742408880000,34.415,34.415,34.345,34.405,0.009600000455975533],[1742408940000,34.405,34.405,34.405,34.405,0.002400000113993883],[1742409000000,34.415,34.415,34.395,34.395,0.065700002014637],[1742409060000,34.415,34.495,34.415,34.495,0.012900000438094139],[1742409120000,34.485,34.485,34.445,34.465,0.006599999964237213],[1742409180000,34.475,34.475,34.415,34.415,0.012900000438094139],[1742409240000,34.425,34.455,34.425,34.445,0.012299999594688416],[1742409300000,34.455,34.485,34.445,34.455,0.021299999207258224],[1742409360000,34.455,34.485,34.455,34.485,0.008100000210106373],[1742409480000,34.475,34.475,34.445,34.445,0.009600000455975533],[1742409540000,34.475,34.505,34.475,34.505,0.006599999964237213],[1742409600000,34.475,34.475,34.455,34.455,0.012000000104308128],[1742409720000,34.475,34.535,34.475,34.495,0.029100000858306885],[1742409780000,34.495,34.585,34.495,34.525,0.008100000210106373],[1742409840000,34.525,34.635,34.525,34.635,0.00570000009611249],[1742409900000,34.655,34.655,34.605,34.605,0.008999999612569809],[1742409960000,34.605,34.605,34.515,34.575,0.021900000050663948],[1742410020000,34.565,34.565,34.565,34.565,0.002400000113993883],[1742410080000,34.565,34.565,34.565,34.565,0.002400000113993883],[1742410140000,34.585,34.585,34.565,34.575,0.009600000455975533],[1742410200000,34.585,34.585,34.565,34.565,0.0032999999821186066],[1742410260000,34.565,34.585,34.565,34.575,0.010499999858438969],[1742410320000,34.615,34.615,34.575,34.615,0.006599999964237213],[1742410380000,34.655,34.655,34.615,34.645,0.008999999612569809],[1742410440000,34.645,34.645,34.645,34.645,0.007199999876320362],[1742410500000,34.645,34.675,34.645,34.675,0.008100000210106373],[1742410560000,34.675,34.675,34.655,34.655,0.004800000227987766],[1742410620000,34.655,34.685,34.645,34.665,0.01889999955892563],[1742410680000,34.665,34.665,34.645,34.645,0.009600000455975533],[1742410800000,34.655,34.675,34.645,34.665,0.020400000736117363],[1742410860000,34.695,34.705,34.665,34.665,0.010499999858438969],[1742410920000,34.695,34.695,34.695,34.695,0.0008999999845400453],[1742410980000,34.705,34.705,34.705,34.705,0.002400000113993883],[1742411100000,34.725,34.745,34.705,34.705,0.013500000350177288],[1742411160000,34.705,34.725,34.695,34.725,0.012900000438094139],[1742411220000,34.725,34.755,34.695,34.695,0.00989999994635582],[1742411280000,34.695,34.755,34.695,34.745,0.010499999858438969],[1742411340000,34.755,34.785,34.735,34.785,0.01860000006854534],[1742411400000,34.775,34.785,34.775,34.785,0.010499999858438969],[1742411460000,34.795,34.795,34.765,34.765,0.014399999752640724],[1742411520000,34.765,34.765,34.745,34.755,0.014399999752640724],[1742411580000,34.775,34.775,34.765,34.775,0.008100000210106373],[1742411640000,34.785,34.785,34.775,34.775,0.0032999999821186066],[1742411760000,34.745,34.755,34.745,34.755,0.0032999999821186066],[1742411820000,34.775,34.775,34.745,34.755,0.017100000753998756],[1742411880000,34.775,34.785,34.765,34.765,0.015599999576807022],[1742411940000,34.765,34.775,34.765,34.765,0.013799999840557575],[1742412000000,34.765,34.765,34.755,34.755,0.009600000455975533],[1742412060000,34.735,34.745,34.665,34.725,0.030899999663233757],[1742412120000,34.725,34.745,34.725,34.745,0.01140000019222498],[1742412180000,34.745,34.745,34.665,34.665,0.02280000038444996],[1742412240000,34.695,34.715,34.665,34.715,0.016200000420212746],[1742412300000,34.735,34.735,34.665,34.665,0.008999999612569809],[1742412360000,34.665,34.695,34.665,34.665,0.014399999752640724],[1742412420000,34.665,34.665,34.525,34.525,0.038100000470876694],[1742412480000,34.585,34.635,34.525,34.565,0.017999999225139618],[1742412540000,34.565,34.575,34.525,34.575,0.015300000086426735],[1742412600000,34.575,34.645,34.575,34.615,0.02250000089406967],[1742412660000,34.595,34.625,34.595,34.615,0.009600000455975533],[1742412720000,34.625,34.655,34.615,34.635,0.01140000019222498],[1742412780000,34.615,34.665,34.615,34.665,0.008999999612569809],[1742412840000,34.675,34.675,34.675,34.675,0.0032999999821186066],[1742412900000,34.675,34.705,34.515,34.515,0.041999999433755875],[1742412960000,34.515,34.575,34.515,34.515,0.010499999858438969],[1742413020000,34.585,34.595,34.525,34.555,0.007499999832361937],[1742413080000,34.605,34.605,34.555,34.555,0.008100000210106373],[1742413140000,34.555,34.595,34.555,34.595,0.013799999840557575],[1742413200000,34.595,34.635,34.595,34.625,0.013799999840557575],[1742413260000,34.635,34.655,34.635,34.655,0.00989999994635582],[1742413320000,34.645,34.645,34.625,34.625,0.012900000438094139],[1742413380000,34.615,34.665,34.505,34.655,0.025200000032782555],[1742413440000,34.685,34.685,34.665,34.675,0.005100000184029341],[1742413500000,34.695,34.745,34.685,34.745,0.014700000174343586],[1742413560000,34.745,34.745,34.695,34.705,0.02250000089406967],[1742413620000,34.705,34.705,34.645,34.685,0.03869999945163727],[1742413680000,34.705,34.715,34.695,34.715,0.01140000019222498],[1742413740000,34.725,34.745,34.725,34.725,0.033900000154972076],[1742413800000,34.725,34.725,34.545,34.665,0.045899998396635056],[1742413860000,34.665,34.665,34.595,34.625,0.03150000050663948],[1742413920000,34.635,34.655,34.605,34.645,0.025499999523162842],[1742413980000,34.645,34.645,34.605,34.605,0.021299999207258224],[1742414040000,34.605,34.625,34.575,34.615,0.031199999153614044],[1742414100000,34.615,34.615,34.505,34.585,0.026399999856948853],[1742414160000,34.585,34.605,34.575,34.605,0.04619999974966049],[1742414220000,34.605,34.605,34.585,34.595,0.02280000038444996],[1742414280000,34.595,34.615,34.575,34.605,0.06360000371932983],[1742414340000,34.605,34.615,34.475,34.495,0.07109999656677246]]