[[1742391000000,32.387,32.396,32.386,32.386,0.03959999978542328],[1742391060000,32.347,32.347,32.157,32.276,0.16830000281333923],[1742391120000,32.206,32.407,32.206,32.407,0.06689999997615814],[1742391180000,32.406,32.406,32.236,32.236,0.18150000274181366],[1742391240000,32.277,32.317,32.267,32.306,0.16110000014305115],[1742391300000,32.307,32.307,32.236,32.277,0.22679999470710754],[1742391360000,32.276,32.437,32.276,32.376,0.3303000032901764],[1742391420000,32.387,32.457,32.316,32.347,0.15839999914169312],[1742391480000,32.376,32.396,32.376,32.387,0.08100000023841858],[1742391540000,32.396,32.487,32.386,32.486,0.2361000031232834],[1742391600000,32.427,32.477,32.317,32.446,0.33180001378059387],[1742391660000,32.476,32.487,32.436,32.487,0.09239999949932098],[1742391720000,32.486,32.486,32.356,32.426,0.17159999907016754],[1742391780000,32.427,32.507,32.426,32.436,0.2639999985694885],[1742391840000,32.487,32.517,32.436,32.516,0.2079000025987625],[1742391900000,32.546,32.607,32.546,32.577,0.17520000040531158],[1742391960000,32.577,32.666,32.576,32.666,0.25529998540878296],[1742392020000,32.677,32.696,32.626,32.636,0.26010000705718994],[1742392080000,32.637,32.677,32.636,32.637,0.3264000117778778],[1742392140000,32.667,32.676,32.626,32.627,0.16830000281333923],[1742392200000,32.647,32.647,32.617,32.617,0.09239999949932098],[1742392260000,32.616,32.637,32.587,32.587,0.15929999947547913],[1742392320000,32.586,32.586,32.476,32.527,0.3212999999523163],[1742392380000,32.546,32.576,32.507,32.566,0.12150000035762787],[1742392440000,32.576,32.577,32.536,32.537,0.13379999995231628],[1742392500000,32.507,32.546,32.496,32.546,0.22529999911785126],[1742392560000,32.547,32.576,32.547,32.567,0.07919999957084656],[1742392620000,32.587,32.606,32.577,32.606,0.13199999928474426],[1742392680000,32.596,32.627,32.596,32.627,0.052799999713897705],[1742392740000,32.627,32.667,32.627,32.637,0.11969999969005585],[1742392800000,32.647,32.717,32.636,32.717,0.5565000176429749],[1742392860000,32.717,32.777,32.717,32.766,0.19920000433921814],[1742392920000,32.777,32.816,32.777,32.787,0.16019999980926514],[1742392980000,32.807,32.837,32.786,32.817,0.27900001406669617],[1742393040000,32.827,32.857,32.787,32.817,0.40230000019073486],[1742393100000,32.837,32.897,32.816,32.856,0.27570000290870667],[1742393160000,32.857,32.877,32.826,32.837,0.38040000200271606],[1742393220000,32.836,32.866,32.827,32.847,0.21870000660419464],[1742393280000,32.847,32.867,32.826,32.867,0.2393999993801117],[1742393340000,32.867,32.956,32.867,32.926,0.44760000705718994],[1742393400000,32.946,32.946,32.896,32.897,0.24330000579357147],[1742393460000,32.907,33.016,32.896,33.016,0.5027999877929688],[1742393520000,33.037,33.037,32.996,32.996,0.4388999938964844],[1742393580000,32.997,32.997,32.937,32.937,0.3449999988079071],[1742393640000,32.936,32.957,32.886,32.917,0.41519999504089355],[1742393700000,32.917,33.017,32.876,33.006,0.453000009059906],[1742393760000,33.006,33.017,32.956,32.986,0.2874000072479248],[1742393820000,32.986,33.007,32.977,32.986,0.43230000138282776],[1742393880000,32.986,33.017,32.976,32.996,0.43320000171661377],[1742393940000,32.997,33.027,32.986,33.027,0.3012000024318695],[1742394000000,33.017,33.027,32.986,32.996,0.5171999931335449],[1742394060000,32.996,33.017,32.956,33.016,0.375],[1742394120000,33.017,33.067,33.006,33.046,0.40049999952316284],[1742394180000,33.056,33.077,33.037,33.046,0.31290000677108765],[1742394240000,33.037,33.087,33.016,33.047,0.38580000400543213],[1742394300000,33.036,33.066,33.016,33.047,0.5408999919891357],[1742394360000,33.067,33.076,33.046,33.047,0.32519999146461487],[1742394420000,33.046,33.056,33.026,33.046,0.17010000348091125],[1742394480000,33.036,33.066,33.036,33.057,0.3953999876976013],[1742394540000,33.056,33.067,33.026,33.026,0.32339999079704285],[1742394600000,33.036,33.057,33.026,33.026,0.4221000075340271],[1742394660000,33.036,33.096,32.986,33.076,0.5027999877929688],[1742394720000,33.086,33.107,33.076,33.076,0.44909998774528503],[1742394780000,33.076,33.086,33.037,33.047,0.3336000144481659],[1742394840000,33.036,33.056,33.016,33.036,0.40139999985694885],[1742394900000,33.007,33.037,32.996,33.016,0.31619998812675476],[1742394960000,33.016,33.027,32.986,32.986,0.491100013256073],[1742395020000,32.986,32.997,32.966,32.986,0.4754999876022339],[1742395080000,33.017,33.057,33.007,33.037,0.23579999804496765],[1742395140000,33.046,33.087,33.037,33.047,0.22470000386238098],[1742395200000,33.067,33.086,33.046,33.067,0.21389999985694885],[1742395260000,33.066,33.076,33.026,33.037,0.46709999442100525],[1742395320000,33.057,33.087,33.046,33.056,0.32429999113082886],[1742395380000,33.036,33.067,33.036,33.067,0.1347000002861023],[1742395440000,33.057,33.057,33.036,33.047,0.23430000245571136],[1742395500000,33.017,33.046,33.017,33.037,0.2079000025987625],[1742395560000,33.037,33.037,33.016,33.036,0.3720000088214874],[1742395620000,33.047,33.097,33.036,33.087,0.31049999594688416],[1742395680000,33.097,33.097,33.066,33.066,0.1965000033378601],[1742395740000,33.057,33.057,32.996,32.996,0.31679999828338623],[1742395800000,33.006,33.037,32.966,33.036,0.37139999866485596],[1742395860000,33.027,33.027,32.986,32.986,0.42329999804496765],[1742395920000,32.986,32.997,32.916,32.987,0.5249999761581421],[1742395980000,32.977,33.047,32.977,33.036,0.2939999997615814],[1742396040000,33.047,33.076,33.036,33.046,0.39629998803138733],[1742396100000,33.056,33.086,33.046,33.086,0.2939999997615814],[1742396160000,33.077,33.117,33.067,33.087,0.2912999987602234],[1742396220000,33.097,33.107,33.056,33.076,0.2370000034570694],[1742396280000,33.077,33.077,33.046,33.057,0.46230000257492065],[1742396340000,33.057,33.077,33.046,33.057,0.4226999878883362],[1742396400000,33.066,33.117,33.056,33.117,0.376800000667572],[1742396460000,33.106,33.146,33.096,33.127,0.4869000017642975],[1742396520000,33.116,33.127,33.106,33.116,0.19470000267028809],[1742396580000,33.116,33.127,33.106,33.117,0.2046000063419342],[1742396640000,33.116,33.147,33.116,33.136,0.1875],[1742396700000,33.146,33.167,33.117,33.156,0.5408999919891357],[1742396760000,33.166,33.166,33.116,33.137,0.3260999917984009],[1742396820000,33.126,33.167,33.126,33.157,0.4350000023841858],[1742396880000,33.147,33.167,33.146,33.146,0.21690000593662262],[1742396940000,33.147,33.187,33.146,33.167,0.15839999914169312],[1742397000000,33.176,33.187,33.156,33.156,0.1988999992609024],[1742397060000,33.146,33.147,33.126,33.126,0.4068000018596649],[1742397120000,33.147,33.157,33.116,33.117,0.27810001373291016],[1742397180000,33.127,33.146,33.127,33.137,0.08100000023841858],[1742397240000,33.146,33.157,33.136,33.136,0.1460999995470047],[1742397300000,33.146,33.157,33.136,33.136,0.18569999933242798],[1742397360000,33.137,33.147,33.136,33.147,0.07919999957084656],[1742397420000,33.147,33.147,33.126,33.126,0.2079000025987625],[1742397480000,33.126,33.147,33.126,33.136,0.21299999952316284],[1742397540000,33.126,33.137,33.126,33.126,0.1451999992132187],[1742397600000,33.136,33.147,33.126,33.137,0.11969999969005585],[1742397660000,33.136,33.187,33.127,33.176,0.17249999940395355],[1742397720000,33.186,33.187,33.176,33.176,0.08009999990463257],[1742397780000,33.187,33.187,33.126,33.126,0.10740000009536743],[1742397840000,33.136,33.157,33.136,33.146,0.37139999866485596],[1742397900000,33.136,33.157,33.126,33.156,0.3102000057697296],[1742397960000,33.147,33.157,33.136,33.136,0.22380000352859497],[1742398020000,33.146,33.147,33.126,33.147,0.06689999997615814],[1742398080000,33.146,33.146,33.126,33.136,0.12780000269412994],[1742398140000,33.137,33.157,33.137,33.146,0.08009999990463257],[1742398200000,33.147,33.157,33.126,33.126,0.15690000355243683],[1742398260000,33.137,33.137,33.126,33.126,0.14790000021457672],[1742398320000,33.136,33.137,33.107,33.107,0.26249998807907104],[1742398380000,33.117,33.126,33.106,33.117,0.16830000281333923],[1742398440000,33.117,33.127,33.106,33.107,0.21299999952316284],[1742398500000,33.107,33.107,33.107,33.107,0.013199999928474426],[1742398560000,33.116,33.117,33.106,33.106,0.04050000011920929],[1742398620000,33.116,33.116,33.106,33.116,0.15929999947547913],[1742398680000,33.127,33.156,33.117,33.136,0.2808000147342682],[1742398740000,33.147,33.147,33.096,33.106,0.32249999046325684],[1742398800000,33.097,33.127,33.097,33.117,0.26429998874664307],[1742398860000,33.126,33.127,33.106,33.107,0.26489999890327454],[1742398920000,33.117,33.147,33.106,33.107,0.188400000333786],[1742398980000,33.107,33.117,33.096,33.117,0.20069999992847443],[1742399040000,33.106,33.107,33.086,33.087,0.23759999871253967],[1742399100000,33.086,33.086,33.036,33.037,0.36390000581741333],[1742399160000,33.027,33.027,32.987,33.006,0.2393999993801117],[1742399220000,33.007,33.107,33.006,33.096,0.23759999871253967],[1742399280000,33.097,33.097,33.067,33.087,0.12150000035762787],[1742399340000,33.066,33.106,33.066,33.097,0.1875],[1742399400000,33.107,33.107,33.056,33.077,0.36899998784065247],[1742399460000,33.086,33.096,33.076,33.086,0.19979999959468842],[1742399520000,33.077,33.107,33.077,33.106,0.13289999961853027],[1742399580000,33.117,33.136,33.117,33.127,0.06599999964237213],[1742399640000,33.126,33.156,33.096,33.156,0.4514999985694885],[1742399700000,33.156,33.177,33.156,33.156,0.1979999989271164],[1742399760000,33.157,33.167,33.106,33.106,0.42329999804496765],[1742399820000,33.097,33.117,33.096,33.107,0.23759999871253967],[1742399880000,33.117,33.136,33.116,33.126,0.1469999998807907],[1742399940000,33.136,33.157,33.126,33.157,0.1460999995470047],[1742400000000,33.147,33.177,33.126,33.126,0.5529000163078308],[1742400060000,33.136,33.167,33.126,33.157,0.20880000293254852],[1742400120000,33.167,33.187,33.156,33.177,0.32850000262260437],[1742400180000,33.177,33.177,33.147,33.147,0.17339999973773956],[1742400240000,33.157,33.157,33.157,33.157,0.013199999928474426],[1742400300000,33.147,33.157,33.146,33.147,0.1451999992132187],[1742400360000,33.157,33.157,33.097,33.117,0.3449999988079071],[1742400420000,33.116,33.147,33.106,33.136,0.3327000141143799],[1742400480000,33.146,33.157,33.136,33.157,0.10649999976158142],[1742400540000,33.146,33.156,33.126,33.137,0.22020000219345093],[1742400600000,33.146,33.157,33.126,33.136,0.4544999897480011],[1742400660000,33.126,33.146,33.126,33.146,0.08009999990463257],[1742400720000,33.156,33.177,33.146,33.147,0.18060000240802765],[1742400780000,33.136,33.137,33.106,33.116,0.36719998717308044],[1742400840000,33.136,33.136,33.107,33.107,0.2079000025987625],[1742400900000,33.116,33.117,33.106,33.106,0.13289999961853027],[1742400960000,33.106,33.117,33.086,33.116,0.27480000257492065],[1742401020000,33.106,33.117,33.106,33.117,0.09239999949932098],[1742401080000,33.126,33.127,33.107,33.117,0.13289999961853027],[1742401140000,33.116,33.127,33.106,33.127,0.21119999885559082],[1742401200000,33.127,33.127,33.107,33.117,0.1551000028848648],[1742401260000,33.116,33.127,33.106,33.116,0.13199999928474426],[1742401320000,33.107,33.146,33.106,33.146,0.19979999959468842],[1742401380000,33.166,33.167,33.156,33.166,0.10559999942779541],[1742401440000,33.166,33.166,33.126,33.146,0.20880000293254852],[1742401500000,33.137,33.137,33.126,33.126,0.052799999713897705],[1742401560000,33.126,33.126,33.126,33.126,0.026399999856948853],[1742401620000,33.136,33.136,33.106,33.116,0.12060000002384186],[1742401680000,33.126,33.127,33.116,33.127,0.1451999992132187],[1742401740000,33.126,33.137,33.117,33.126,0.17159999907016754],[1742401800000,33.136,33.147,33.126,33.127,0.2903999984264374],[1742401860000,33.116,33.117,33.086,33.106,0.22439999878406525],[1742401920000,33.107,33.126,33.096,33.106,0.2508000135421753],[1742401980000,33.117,33.127,33.106,33.127,0.29490000009536743],[1742402040000,33.117,33.137,33.116,33.136,0.1347000002861023],[1742402100000,33.136,33.147,33.117,33.136,0.45809999108314514],[1742402160000,33.147,33.147,33.107,33.117,0.37439998984336853],[1742402220000,33.106,33.117,33.096,33.106,0.23849999904632568],[1742402280000,33.117,33.127,33.106,33.127,0.09239999949932098],[1742402340000,33.127,33.136,33.106,33.127,0.26489999890327454],[1742402400000,33.127,33.146,33.106,33.136,0.2870999872684479],[1742402460000,33.136,33.177,33.136,33.177,0.093299999833107],[1742402520000,33.166,33.196,33.166,33.187,0.3093000054359436],[1742402580000,33.186,33.187,33.167,33.177,0.13199999928474426],[1742402640000,33.167,33.187,33.166,33.177,0.3440999984741211],[1742402700000,33.187,33.187,33.106,33.117,0.41100001335144043],[1742402760000,33.106,33.127,33.097,33.127,0.093299999833107],[1742402820000,33.137,33.147,33.126,33.136,0.303600013256073],[1742402880000,33.146,33.166,33.136,33.147,0.20160000026226044],[1742402940000,33.156,33.177,33.147,33.157,0.1460999995470047],[1742403000000,33.156,33.187,33.156,33.187,0.12060000002384186],[1742403060000,33.176,33.177,33.156,33.167,0.1979999989271164],[1742403120000,33.166,33.177,33.156,33.176,0.12060000002384186],[1742403180000,33.187,33.187,33.166,33.187,0.17010000348091125],[1742403240000,33.187,33.187,33.176,33.187,0.052799999713897705],[1742403300000,33.176,33.187,33.176,33.187,0.053700000047683716],[1742403360000,33.167,33.176,33.157,33.157,0.10140000283718109],[1742403420000,33.157,33.157,33.127,33.147,0.16410000622272491],[1742403480000,33.137,33.157,33.136,33.147,0.4374000132083893],[1742403540000,33.137,33.147,33.136,33.136,0.18569999933242798],[1742403600000,33.136,33.156,33.116,33.127,0.35580000281333923],[1742403660000,33.127,33.167,33.127,33.146,0.22529999911785126],[1742403720000,33.157,33.157,33.116,33.116,0.31529998779296875],[1742403780000,33.127,33.127,33.116,33.126,0.17159999907016754],[1742403840000,33.106,33.107,33.076,33.097,0.3003000020980835],[1742403900000,33.096,33.107,33.066,33.066,0.3458999991416931],[1742403960000,33.066,33.087,33.037,33.077,0.35670000314712524],[1742404020000,33.066,33.077,33.026,33.026,0.17339999973773956],[1742404080000,33.017,33.027,33.006,33.027,0.17249999940395355],[1742404140000,33.026,33.046,33.006,33.027,0.37290000915527344],[1742404200000,33.027,33.037,32.996,33.007,0.22110000252723694],[1742404260000,33.037,33.046,33.016,33.036,0.6503999829292297],[1742404320000,33.056,33.067,32.996,33.017,0.5120999813079834],[1742404380000,33.006,33.036,33.006,33.036,0.4034999907016754],[1742404440000,33.037,33.037,33.016,33.036,0.21870000660419464],[1742404500000,33.027,33.047,33.026,33.027,0.20160000026226044],[1742404560000,33.037,33.047,32.996,32.997,0.22380000352859497],[1742404620000,32.996,33.027,32.996,33.016,0.4259999990463257],[1742404680000,33.027,33.056,33.016,33.037,0.36390000581741333],[1742404740000,33.047,33.066,33.026,33.057,0.31949999928474426],[1742404800000,33.056,33.087,33.056,33.076,0.2508000135421753],[1742404860000,33.087,33.097,33.066,33.097,0.42419999837875366],[1742404920000,33.087,33.107,33.077,33.086,0.18150000274181366],[1742404980000,33.076,33.097,33.076,33.086,0.2402999997138977],[1742405040000,33.086,33.097,33.076,33.087,0.27810001373291016],[1742405100000,33.087,33.087,33.056,33.057,0.07919999957084656],[1742405160000,33.057,33.076,33.056,33.056,0.19979999959468842],[1742405220000,33.076,33.097,33.076,33.096,0.093299999833107],[1742405280000,33.107,33.117,33.097,33.106,0.17249999940395355],[1742405340000,33.096,33.097,33.066,33.076,0.18150000274181366],[1742405400000,33.067,33.077,33.056,33.076,0.24120000004768372],[1742405460000,33.067,33.077,33.066,33.066,0.18569999933242798],[1742405520000,33.066,33.087,33.056,33.077,0.36480000615119934],[1742405580000,33.086,33.097,33.077,33.087,0.2393999993801117],[1742405640000,33.096,33.117,33.096,33.117,0.16019999980926514],[1742405700000,33.126,33.126,33.096,33.096,0.14190000295639038],[1742405760000,33.127,33.167,33.116,33.156,0.21570000052452087],[1742405820000,33.157,33.186,33.147,33.186,0.38040000200271606],[1742405880000,33.196,33.217,33.176,33.197,0.31949999928474426],[1742405940000,33.206,33.227,33.196,33.206,0.2393999993801117],[1742406000000,33.216,33.237,33.207,33.236,0.2037000060081482],[1742406060000,33.226,33.247,33.216,33.226,0.1460999995470047],[1742406120000,33.237,33.237,33.216,33.217,0.21119999885559082],[1742406180000,33.226,33.237,33.216,33.227,0.18240000307559967],[1742406240000,33.206,33.216,33.186,33.186,0.12960000336170197],[1742406300000,33.197,33.207,33.186,33.206,0.26579999923706055],[1742406360000,33.196,33.207,33.186,33.207,0.12330000102519989],[1742406420000,33.197,33.207,33.186,33.206,0.19380000233650208],[1742406480000,33.197,33.217,33.186,33.187,0.41280001401901245],[1742406540000,33.196,33.197,33.156,33.177,0.2393999993801117],[1742406600000,33.167,33.197,33.167,33.187,0.186599999666214],[1742406660000,33.186,33.207,33.167,33.207,0.10740000009536743],[1742406720000,33.186,33.197,33.186,33.196,0.06689999997615814],[1742406780000,33.186,33.206,33.186,33.197,0.052799999713897705],[1742406840000,33.196,33.196,33.177,33.186,0.07919999957084656],[1742406900000,33.196,33.197,33.186,33.186,0.12060000002384186],[1742407020000,33.196,33.197,33.186,33.186,0.094200000166893],[1742407080000,33.177,33.197,33.166,33.187,0.2361000031232834],[1742407140000,33.196,33.207,33.196,33.197,0.093299999833107],[1742407200000,33.187,33.296,32.986,33.277,0.8981999754905701],[1742407260000,33.296,33.317,33.246,33.246,0.5715000033378601],[1742407320000,33.247,33.297,33.226,33.297,0.1437000036239624],[1742407380000,33.287,33.317,33.286,33.306,0.23970000445842743],[1742407440000,33.296,33.327,33.266,33.306,0.4440000057220459],[1742407500000,33.307,33.317,33.246,33.256,0.33090001344680786],[1742407560000,33.267,33.287,33.256,33.267,0.19920000433921814],[1742407620000,33.265,33.296,33.246,33.296,0.18330000340938568],[1742407680000,33.297,33.306,33.267,33.267,0.17730000615119934],[1742407740000,33.276,33.297,33.276,33.297,0.3165000081062317],[1742407800000,33.296,33.327,33.296,33.317,0.17520000040531158],[1742407860000,33.327,33.397,33.326,33.366,0.4878000020980835],[1742407920000,33.367,33.427,33.366,33.426,0.38429999351501465],[1742407980000,33.427,33.446,33.386,33.396,0.5285999774932861],[1742408040000,33.397,33.437,33.386,33.397,0.6915000081062317],[1742408100000,33.386,33.437,33.386,33.437,0.3411000072956085],[1742408160000,33.436,33.456,33.406,33.406,0.555899977684021],[1742408220000,33.406,33.407,33.366,33.387,0.2973000109195709],[1742408280000,33.376,33.387,33.356,33.356,0.2517000138759613],[1742408340000,33.357,33.376,33.336,33.366,0.3260999917984009],[1742408400000,33.357,33.407,33.357,33.397,0.44940000772476196],[1742408460000,33.396,33.397,33.356,33.366,0.3935999870300293],[1742408520000,33.376,33.397,33.356,33.386,0.44670000672340393],[1742408580000,33.367,33.387,33.346,33.377,0.4226999878883362],[1742408640000,33.386,33.397,33.386,33.397,0.21480000019073486],[1742408700000,33.396,33.407,33.376,33.396,0.30809998512268066],[1742408760000,33.387,33.406,33.346,33.376,0.5127000212669373],[1742408820000,33.397,33.406,33.386,33.387,0.31349998712539673],[1742408880000,33.387,33.387,33.357,33.376,0.2921999990940094],[1742408940000,33.386,33.387,33.367,33.376,0.09000000357627869],[1742409000000,33.376,33.437,33.376,33.417,0.4458000063896179],[1742409060000,33.416,33.457,33.416,33.457,0.4221000075340271],[1742409120000,33.447,33.447,33.406,33.406,0.38580000400543213],[1742409180000,33.416,33.416,33.366,33.366,0.6894000172615051],[1742409240000,33.347,33.386,33.336,33.357,0.48660001158714294],[1742409300000,33.366,33.387,33.347,33.377,0.39959999918937683],[1742409360000,33.386,33.397,33.366,33.377,0.3411000072956085],[1742409420000,33.376,33.397,33.356,33.366,0.39629998803138733],[1742409480000,33.367,33.387,33.346,33.376,0.5799000263214111],[1742409540000,33.376,33.397,33.347,33.376,0.5393999814987183],[1742409600000,33.387,33.387,33.306,33.306,0.5403000116348267],[1742409660000,33.316,33.366,33.306,33.366,0.3515999913215637],[1742409720000,33.366,33.406,33.346,33.357,0.4629000127315521],[1742409780000,33.366,33.397,33.366,33.397,0.2750999927520752],[1742409840000,33.406,33.427,33.386,33.417,0.1907999962568283],[1742409900000,33.406,33.427,33.396,33.407,0.4668000042438507],[1742409960000,33.406,33.417,33.387,33.416,0.6255000233650208],[1742410020000,33.416,33.437,33.397,33.427,0.2937000095844269],[1742410080000,33.417,33.437,33.396,33.406,0.131400004029274],[1742410140000,33.397,33.427,33.376,33.376,0.520799994468689],[1742410200000,33.387,33.407,33.376,33.386,0.5223000049591064],[1742410260000,33.397,33.416,33.366,33.416,0.3296999931335449],[1742410320000,33.426,33.487,33.406,33.467,0.4677000045776367],[1742410380000,33.457,33.537,33.456,33.536,0.486299991607666],[1742410440000,33.546,33.557,33.486,33.496,0.5789999961853027],[1742410500000,33.507,33.527,33.486,33.507,0.5436000227928162],[1742410560000,33.496,33.527,33.476,33.507,0.6309000253677368],[1742410620000,33.517,33.527,33.487,33.497,0.49410000443458557],[1742410680000,33.487,33.526,33.487,33.526,0.4032000005245209],[1742410740000,33.516,33.567,33.516,33.556,0.2526000142097473],[1742410800000,33.556,33.577,33.536,33.566,0.39480000734329224],[1742410860000,33.567,33.567,33.526,33.547,0.42149999737739563],[1742410920000,33.557,33.577,33.547,33.557,0.26010000705718994],[1742410980000,33.546,33.577,33.536,33.567,0.21330000460147858],[1742411040000,33.557,33.586,33.546,33.557,0.3215999901294708],[1742411100000,33.557,33.627,33.546,33.607,0.4343999922275543],[1742411160000,33.607,33.627,33.596,33.626,0.40950000286102295],[1742411220000,33.617,33.657,33.616,33.647,0.28290000557899475],[1742411280000,33.646,33.677,33.637,33.647,0.41519999504089355],[1742411340000,33.656,33.686,33.636,33.657,0.4625999927520752],[1742411400000,33.666,33.697,33.647,33.677,0.4535999894142151],[1742411460000,33.677,33.687,33.636,33.636,0.39959999918937683],[1742411520000,33.647,33.647,33.587,33.596,0.5052000284194946],[1742411580000,33.607,33.607,33.557,33.596,0.5034000277519226],[1742411640000,33.597,33.627,33.597,33.617,0.29490000009536743],[1742411700000,33.626,33.637,33.616,33.617,0.3492000102996826],[1742411760000,33.626,33.737,33.626,33.717,0.635699987411499],[1742411820000,33.726,33.727,33.677,33.696,0.33180001378059387],[1742411880000,33.686,33.737,33.686,33.697,0.492900013923645],[1742411940000,33.707,33.737,33.686,33.697,0.3650999963283539],[1742412000000,33.697,33.706,33.637,33.646,0.36570000648498535],[1742412060000,33.647,33.667,33.626,33.657,0.3725999891757965],[1742412120000,33.646,33.656,33.606,33.616,0.4440000057220459],[1742412180000,33.627,33.627,33.577,33.586,0.32280001044273376],[1742412240000,33.597,33.597,33.557,33.576,0.3846000134944916],[1742412300000,33.577,33.597,33.556,33.566,0.39809998869895935],[1742412360000,33.566,33.567,33.506,33.506,0.45719999074935913],[1742412420000,33.507,33.507,33.456,33.497,0.44670000672340393],[1742412480000,33.496,33.567,33.476,33.476,0.4964999854564667],[1742412540000,33.476,33.516,33.466,33.506,0.5568000078201294],[1742412600000,33.507,33.576,33.496,33.536,0.566100001335144],[1742412660000,33.537,33.567,33.526,33.536,0.47940000891685486],[1742412720000,33.547,33.567,33.546,33.547,0.34529998898506165],[1742412780000,33.556,33.567,33.527,33.546,0.5004000067710876],[1742412840000,33.536,33.547,33.516,33.527,0.450300008058548],[1742412900000,33.537,33.537,33.486,33.487,0.40380001068115234],[1742412960000,33.496,33.507,33.466,33.487,0.44609999656677246],[1742413020000,33.477,33.527,33.467,33.506,0.3393000066280365],[1742413080000,33.517,33.587,33.506,33.566,0.43860000371932983],[1742413140000,33.566,33.587,33.546,33.577,0.5820000171661377],[1742413200000,33.576,33.587,33.556,33.566,0.3255000114440918],[1742413260000,33.576,33.617,33.576,33.587,0.38519999384880066],[1742413320000,33.576,33.577,33.546,33.566,0.19140000641345978],[1742413380000,33.547,33.547,33.516,33.517,0.31769999861717224],[1742413440000,33.507,33.557,33.506,33.546,0.6590999960899353],[1742413500000,33.556,33.567,33.546,33.546,0.1941000074148178],[1742413560000,33.556,33.557,33.526,33.547,0.24330000579357147],[1742413620000,33.556,33.557,33.536,33.557,0.19740000367164612],[1742413680000,33.557,33.557,33.506,33.527,0.4101000130176544],[1742413740000,33.517,33.537,33.516,33.526,0.3474000096321106],[1742413800000,33.517,33.517,33.357,33.426,0.7046999931335449],[1742413860000,33.416,33.467,33.396,33.466,0.4848000109195709],[1742413920000,33.447,33.447,33.376,33.386,0.5382000207901001],[1742413980000,33.396,33.447,33.386,33.447,0.44190001487731934],[1742414040000,33.447,33.497,33.426,33.476,0.3840000033378601],[1742414100000,33.466,33.546,33.456,33.527,0.5099999904632568],[1742414160000,33.536,33.577,33.527,33.576,0.2142000049352646],[1742414220000,33.576,33.597,33.566,33.596,0.23880000412464142],[1742414280000,33.596,33.627,33.586,33.627,0.18240000307559967],[1742414340000,33.626,33.626,33.567,33.596,0.527999997138977]]