[[1742371200000,33.986,34.087,33.986,34.087,0.39063000679016113],[1742371260000,34.097,34.117,34.077,34.106,0.13325999677181244],[1742371320000,34.117,34.167,34.117,34.126,0.36000001430511475],[1742371380000,34.117,34.117,34.077,34.077,0.2160000056028366],[1742371440000,34.077,34.077,34.027,34.027,0.31679999828338623],[1742371500000,34.026,34.027,34.006,34.017,0.261029988527298],[1742371560000,34.026,34.047,34.026,34.046,0.14399999380111694],[1742371620000,34.056,34.077,34.046,34.066,0.2736000120639801],[1742371680000,34.077,34.077,34.037,34.037,0.2303999960422516],[1742371740000,34.036,34.067,34.016,34.067,0.25920000672340393],[1742371800000,34.077,34.077,34.027,34.027,0.1980299949645996],[1742371860000,34.017,34.027,34.006,34.006,0.32580000162124634],[1742371920000,33.997,34.017,33.996,34.006,0.2160000056028366],[1742371980000,33.997,34.027,33.996,34.026,0.3204599916934967],[1742372040000,34.036,34.087,34.036,34.047,0.5040000081062317],[1742372100000,34.057,34.076,34.036,34.066,0.3456000089645386],[1742372160000,34.076,34.086,34.056,34.086,0.39063000679016113],[1742372220000,34.077,34.077,34.057,34.066,0.2879999876022339],[1742372280000,34.067,34.077,34.056,34.056,0.2736000120639801],[1742372340000,34.067,34.077,34.027,34.047,0.30239999294281006],[1742372400000,34.036,34.057,34.036,34.056,0.27542999386787415],[1742372460000,34.067,34.067,34.037,34.037,0.37439998984336853],[1742372520000,34.046,34.046,34.026,34.037,0.2160000056028366],[1742372580000,34.037,34.037,34.026,34.027,0.24480000138282776],[1742372640000,34.037,34.037,34.006,34.016,0.2303999960422516],[1742372700000,34.007,34.017,33.996,33.997,0.18719999492168427],[1742372760000,34.006,34.007,33.996,33.996,0.12960000336170197],[1742372820000,33.997,34.007,33.996,34.007,0.1151999980211258],[1742372880000,33.997,34.026,33.997,34.016,0.20342999696731567],[1742372940000,34.007,34.057,34.007,34.046,0.14399999380111694],[1742373000000,34.057,34.087,34.057,34.086,0.21783000230789185],[1742373060000,34.076,34.087,34.057,34.066,0.12960000336170197],[1742373120000,34.066,34.066,34.046,34.047,0.08640000224113464],[1742373180000,34.057,34.067,34.046,34.057,0.246629998087883],[1742373240000,34.067,34.067,34.046,34.056,0.3312000036239624],[1742373300000,34.066,34.067,34.046,34.056,0.1728000044822693],[1742373360000,34.066,34.087,34.066,34.087,0.18719999492168427],[1742373420000,34.087,34.106,34.086,34.106,0.12960000336170197],[1742373480000,34.106,34.117,34.086,34.086,0.18719999492168427],[1742373540000,34.087,34.087,34.067,34.077,0.2160000056028366],[1742373600000,34.086,34.097,34.076,34.086,0.24480000138282776],[1742373660000,34.086,34.096,34.076,34.086,0.21783000230789185],[1742373720000,34.076,34.087,34.076,34.086,0.2736000120639801],[1742373780000,34.087,34.107,34.086,34.096,0.1151999980211258],[1742373840000,34.107,34.107,34.096,34.097,0.12960000336170197],[1742373900000,34.107,34.107,34.076,34.087,0.1728000044822693],[1742373960000,34.097,34.117,34.087,34.117,0.18719999492168427],[1742374020000,34.107,34.117,34.106,34.107,0.18719999492168427],[1742374080000,34.107,34.107,34.086,34.097,0.15839999914169312],[1742374140000,34.097,34.137,34.097,34.136,0.15839999914169312],[1742374200000,34.136,34.147,34.116,34.116,0.25920000672340393],[1742374260000,34.126,34.126,34.116,34.116,0.02879999950528145],[1742374320000,34.126,34.137,34.126,34.127,0.1728000044822693],[1742374380000,34.136,34.157,34.127,34.156,0.16022999584674835],[1742374440000,34.156,34.177,34.156,34.177,0.261029988527298],[1742374500000,34.176,34.196,34.176,34.186,0.10080000013113022],[1742374560000,34.176,34.177,34.176,34.177,0.07199999690055847],[1742374620000,34.176,34.187,34.146,34.146,0.1151999980211258],[1742374680000,34.157,34.176,34.146,34.166,0.246629998087883],[1742374740000,34.156,34.157,34.146,34.147,0.0575999990105629],[1742374800000,34.147,34.167,34.136,34.157,0.17463000118732452],[1742374860000,34.167,34.167,34.157,34.157,0.12960000336170197],[1742374920000,34.146,34.157,34.146,34.146,0.04320000112056732],[1742374980000,34.156,34.176,34.156,34.166,0.10080000013113022],[1742375040000,34.166,34.186,34.166,34.177,0.10080000013113022],[1742375100000,34.176,34.177,34.176,34.177,0.0575999990105629],[1742375160000,34.166,34.177,34.156,34.156,0.15839999914169312],[1742375220000,34.166,34.177,34.156,34.177,0.11703000217676163],[1742375280000,34.176,34.187,34.176,34.176,0.1728000044822693],[1742375340000,34.187,34.206,34.186,34.197,0.15839999914169312],[1742375400000,34.197,34.197,34.186,34.197,0.08640000224113464],[1742375460000,34.196,34.206,34.186,34.187,0.17463000118732452],[1742375520000,34.187,34.187,34.137,34.137,0.18719999492168427],[1742375580000,34.136,34.137,34.126,34.137,0.10080000013113022],[1742375640000,34.126,34.147,34.126,34.137,0.27542999386787415],[1742375700000,34.137,34.137,34.126,34.127,0.04320000112056732],[1742375760000,34.127,34.136,34.126,34.126,0.10080000013113022],[1742375820000,34.127,34.127,34.126,34.127,0.04320000112056732],[1742375880000,34.126,34.126,34.076,34.077,0.27542999386787415],[1742375940000,34.086,34.087,34.066,34.066,0.10080000013113022],[1742376000000,34.066,34.076,34.047,34.057,0.20160000026226044],[1742376060000,34.056,34.057,34.046,34.047,0.15839999914169312],[1742376120000,34.046,34.047,34.046,34.046,0.04320000112056732],[1742376180000,34.047,34.047,34.006,34.006,0.12960000336170197],[1742376240000,34.017,34.027,34.006,34.007,0.14399999380111694],[1742376300000,34.017,34.026,34.007,34.026,0.12960000336170197],[1742376360000,34.026,34.027,34.026,34.026,0.12960000336170197],[1742376420000,34.026,34.047,34.026,34.047,0.12960000336170197],[1742376480000,34.056,34.056,34.016,34.027,0.12960000336170197],[1742376540000,34.036,34.036,34.027,34.036,0.0575999990105629],[1742376600000,34.046,34.046,34.036,34.036,0.0575999990105629],[1742376660000,34.026,34.047,34.016,34.047,0.1728000044822693],[1742376720000,34.056,34.087,34.047,34.077,0.3510900139808655],[1742376780000,34.076,34.077,34.056,34.056,0.1728000044822693],[1742376840000,34.047,34.057,34.046,34.056,0.2303999960422516],[1742376900000,34.066,34.066,34.056,34.066,0.04320000112056732],[1742377020000,34.077,34.077,34.066,34.066,0.1151999980211258],[1742377080000,34.066,34.076,34.066,34.067,0.04320000112056732],[1742377140000,34.067,34.067,34.047,34.047,0.10080000013113022],[1742377200000,34.047,34.047,34.046,34.047,0.0575999990105629],[1742377260000,34.056,34.057,34.046,34.057,0.08640000224113464],[1742377320000,34.056,34.057,34.046,34.047,0.12960000336170197],[1742377380000,34.037,34.057,34.037,34.047,0.08640000224113464],[1742377440000,34.047,34.047,34.026,34.026,0.12960000336170197],[1742377500000,34.026,34.047,34.026,34.037,0.07199999690055847],[1742377560000,34.046,34.057,34.036,34.037,0.2052599936723709],[1742377620000,34.047,34.056,34.046,34.047,0.15839999914169312],[1742377680000,34.046,34.057,34.046,34.046,0.08640000224113464],[1742377740000,34.056,34.067,34.056,34.057,0.04503000155091286],[1742377800000,34.056,34.057,34.027,34.037,0.1728000044822693],[1742377860000,34.047,34.057,34.046,34.056,0.21783000230789185],[1742377920000,34.067,34.086,34.066,34.086,0.1151999980211258],[1742377980000,34.087,34.087,34.076,34.086,0.1151999980211258],[1742378040000,34.087,34.107,34.086,34.107,0.08640000224113464],[1742378100000,34.096,34.097,34.086,34.086,0.04320000112056732],[1742378160000,34.087,34.087,34.076,34.076,0.10080000013113022],[1742378220000,34.086,34.106,34.086,34.106,0.0738300010561943],[1742378280000,34.106,34.106,34.106,34.106,0.014399999752640724],[1742378340000,34.096,34.096,34.086,34.086,0.02879999950528145],[1742378400000,34.087,34.096,34.076,34.087,0.10980000346899033],[1742378460000,34.087,34.087,34.086,34.087,0.2736000120639801],[1742378520000,34.096,34.117,34.087,34.117,0.07199999690055847],[1742378580000,34.116,34.137,34.116,34.137,0.10080000013113022],[1742378640000,34.137,34.137,34.126,34.136,0.0575999990105629],[1742378700000,34.136,34.147,34.136,34.147,0.04320000112056732],[1742378760000,34.147,34.147,34.136,34.136,0.02879999950528145],[1742378820000,34.136,34.136,34.126,34.126,0.07199999690055847],[1742378880000,34.127,34.137,34.117,34.137,0.08822999894618988],[1742378940000,34.137,34.186,34.136,34.186,0.1728000044822693],[1742379000000,34.176,34.177,34.146,34.156,0.14399999380111694],[1742379060000,34.157,34.187,34.157,34.186,0.11703000217676163],[1742379120000,34.196,34.227,34.196,34.207,0.2303999960422516],[1742379180000,34.216,34.247,34.216,34.247,0.08822999894618988],[1742379240000,34.256,34.277,34.256,34.267,0.1728000044822693],[1742379300000,34.277,34.277,34.266,34.267,0.14399999380111694],[1742379360000,34.276,34.287,34.256,34.266,0.31679999828338623],[1742379420000,34.256,34.267,34.256,34.267,0.14399999380111694],[1742379480000,34.267,34.297,34.267,34.297,0.15839999914169312],[1742379540000,34.286,34.297,34.286,34.296,0.12960000336170197],[1742379600000,34.307,34.316,34.286,34.306,0.24480000138282776],[1742379660000,34.296,34.307,34.296,34.307,0.2160000056028366],[1742379720000,34.316,34.316,34.296,34.316,0.10080000013113022],[1742379780000,34.307,34.316,34.287,34.287,0.10080000013113022],[1742379840000,34.297,34.297,34.286,34.286,0.13860000669956207],[1742379900000,34.297,34.297,34.286,34.297,0.18719999492168427],[1742379960000,34.287,34.287,34.276,34.276,0.1728000044822693],[1742380020000,34.277,34.287,34.276,34.287,0.07199999690055847],[1742380080000,34.287,34.287,34.287,34.287,0.0575999990105629],[1742380140000,34.297,34.297,34.286,34.287,0.0575999990105629],[1742380200000,34.286,34.296,34.286,34.287,0.0575999990105629],[1742380260000,34.296,34.307,34.296,34.296,0.08640000224113464],[1742380320000,34.297,34.297,34.296,34.296,0.04320000112056732],[1742380380000,34.287,34.287,34.276,34.276,0.10080000013113022],[1742380440000,34.276,34.287,34.276,34.276,0.10080000013113022],[1742380500000,34.277,34.287,34.277,34.287,0.0575999990105629],[1742380560000,34.287,34.297,34.286,34.286,0.05942999944090843],[1742380620000,34.286,34.296,34.286,34.287,0.0575999990105629],[1742380680000,34.287,34.297,34.286,34.286,0.08640000224113464],[1742380740000,34.296,34.296,34.287,34.287,0.04320000112056732],[1742380800000,34.286,34.297,34.276,34.287,0.12960000336170197],[1742380860000,34.287,34.296,34.287,34.287,0.030629999935626984],[1742380920000,34.296,34.297,34.287,34.287,0.0575999990105629],[1742380980000,34.297,34.307,34.296,34.296,0.07199999690055847],[1742381040000,34.297,34.297,34.286,34.297,0.1151999980211258],[1742381100000,34.306,34.306,34.296,34.306,0.0575999990105629],[1742381160000,34.296,34.306,34.296,34.306,0.04320000112056732],[1742381220000,34.306,34.306,34.296,34.296,0.066600002348423],[1742381280000,34.307,34.307,34.296,34.296,0.07199999690055847],[1742381340000,34.307,34.307,34.286,34.287,0.15839999914169312],[1742381400000,34.297,34.297,34.276,34.287,0.07199999690055847],[1742381460000,34.296,34.296,34.286,34.287,0.1151999980211258],[1742381520000,34.296,34.296,34.287,34.287,0.08640000224113464],[1742381580000,34.287,34.287,34.276,34.286,0.10080000013113022],[1742381640000,34.287,34.287,34.287,34.287,0.014399999752640724],[1742381700000,34.297,34.297,34.276,34.297,0.17463000118732452],[1742381760000,34.287,34.287,34.286,34.286,0.08640000224113464],[1742381820000,34.276,34.296,34.276,34.287,0.1151999980211258],[1742381880000,34.296,34.296,34.277,34.286,0.08640000224113464],[1742381940000,34.276,34.296,34.276,34.286,0.11703000217676163],[1742382000000,34.297,34.297,34.286,34.286,0.07199999690055847],[1742382120000,34.286,34.296,34.286,34.296,0.02879999950528145],[1742382180000,34.286,34.297,34.286,34.286,0.1151999980211258],[1742382240000,34.287,34.297,34.287,34.296,0.07199999690055847],[1742382300000,34.287,34.287,34.287,34.287,0.02879999950528145],[1742382360000,34.286,34.307,34.286,34.306,0.08640000224113464],[1742382420000,34.317,34.317,34.296,34.306,0.10080000013113022],[1742382480000,34.297,34.307,34.296,34.297,0.07199999690055847],[1742382540000,34.297,34.297,34.296,34.297,0.04320000112056732],[1742382600000,34.287,34.296,34.277,34.287,0.08640000224113464],[1742382720000,34.276,34.297,34.276,34.276,0.12960000336170197],[1742382780000,34.287,34.287,34.286,34.286,0.0575999990105629],[1742382840000,34.287,34.297,34.286,34.297,0.12960000336170197],[1742382900000,34.287,34.287,34.276,34.277,0.09539999812841415],[1742382960000,34.277,34.286,34.266,34.266,0.07199999690055847],[1742383020000,34.267,34.267,34.267,34.267,0.014399999752640724],[1742383080000,34.266,34.277,34.266,34.277,0.12960000336170197],[1742383140000,34.287,34.287,34.266,34.276,0.10262999683618546],[1742383200000,34.267,34.287,34.266,34.287,0.1151999980211258],[1742383260000,34.296,34.296,34.286,34.286,0.02879999950528145],[1742383320000,34.297,34.297,34.297,34.297,0.014399999752640724],[1742383440000,34.307,34.307,34.286,34.297,0.15839999914169312],[1742383500000,34.286,34.297,34.286,34.296,0.0575999990105629],[1742383620000,34.287,34.297,34.287,34.287,0.18719999492168427],[1742383680000,34.277,34.277,34.276,34.276,0.04320000112056732],[1742383740000,34.267,34.287,34.267,34.277,0.06125999987125397],[1742383800000,34.276,34.276,34.276,34.276,0.014399999752640724],[1742383860000,34.277,34.277,34.277,34.277,0.014399999752640724],[1742383920000,34.277,34.277,34.276,34.276,0.02879999950528145],[1742383980000,34.267,34.277,34.266,34.267,0.1728000044822693],[1742384040000,34.267,34.277,34.266,34.276,0.08640000224113464],[1742384160000,34.287,34.287,34.277,34.277,0.02879999950528145],[1742384220000,34.277,34.287,34.277,34.286,0.12960000336170197],[1742384280000,34.277,34.277,34.276,34.277,0.04320000112056732],[1742384340000,34.286,34.287,34.276,34.287,0.05942999944090843],[1742384400000,34.276,34.277,34.256,34.256,0.1151999980211258],[1742384460000,34.267,34.267,34.267,34.267,0.014399999752640724],[1742384520000,34.266,34.266,34.266,34.266,0.014399999752640724],[1742384580000,34.266,34.277,34.266,34.266,0.1890300065279007],[1742384640000,34.276,34.277,34.267,34.267,0.0575999990105629],[1742384700000,34.266,34.276,34.266,34.267,0.0575999990105629],[1742384760000,34.267,34.267,34.256,34.266,0.18719999492168427],[1742384820000,34.266,34.267,34.266,34.267,0.30239999294281006],[1742384880000,34.267,34.267,34.246,34.246,0.15839999914169312],[1742384940000,34.247,34.247,34.226,34.227,0.12960000336170197],[1742385000000,34.227,34.237,34.217,34.217,0.10080000013113022],[1742385060000,34.217,34.217,34.206,34.216,0.15839999914169312],[1742385120000,34.217,34.227,34.207,34.217,0.12960000336170197],[1742385180000,34.226,34.237,34.226,34.236,0.12960000336170197],[1742385240000,34.237,34.237,34.226,34.226,0.1151999980211258],[1742385360000,34.206,34.227,34.126,34.167,0.5149199962615967],[1742385420000,34.157,34.207,34.157,34.206,0.38172000646591187],[1742385480000,34.196,34.207,34.186,34.197,0.33302998542785645],[1742385540000,34.207,34.207,34.196,34.196,0.08640000224113464],[1742385600000,34.206,34.206,34.196,34.197,0.04503000155091286],[1742385660000,34.206,34.207,34.196,34.197,0.12960000336170197],[1742385720000,34.197,34.197,34.176,34.176,0.25920000672340393],[1742385780000,34.177,34.177,34.146,34.156,0.25920000672340393],[1742385840000,34.146,34.147,34.136,34.136,0.14399999380111694],[1742385900000,34.147,34.157,34.147,34.156,0.07565999776124954],[1742385960000,34.167,34.177,34.156,34.166,0.1728000044822693],[1742386020000,34.166,34.167,34.146,34.147,0.18719999492168427],[1742386080000,34.146,34.157,34.146,34.156,0.15839999914169312],[1742386140000,34.167,34.167,34.146,34.146,0.08640000224113464],[1742386200000,34.156,34.157,34.147,34.156,0.16022999584674835],[1742386260000,34.156,34.156,34.136,34.146,0.20160000026226044],[1742386320000,34.137,34.147,34.136,34.147,0.10080000013113022],[1742386380000,34.156,34.156,34.156,34.156,0.02879999950528145],[1742386440000,34.166,34.166,34.157,34.157,0.06842999905347824],[1742386500000,34.166,34.166,34.146,34.156,0.08640000224113464],[1742386560000,34.147,34.167,34.147,34.167,0.04320000112056732],[1742386620000,34.157,34.157,34.157,34.157,0.02879999950528145],[1742386680000,34.157,34.157,34.137,34.137,0.1151999980211258],[1742386740000,34.137,34.137,34.136,34.136,0.1151999980211258],[1742386800000,34.137,34.147,34.136,34.136,0.08640000224113464],[1742386860000,34.137,34.137,34.137,34.137,0.0575999990105629],[1742386920000,34.146,34.146,34.136,34.136,0.08640000224113464],[1742386980000,34.136,34.136,34.126,34.136,0.07199999690055847],[1742387040000,34.146,34.146,34.146,34.146,0.014399999752640724],[1742387100000,34.136,34.146,34.126,34.146,0.05942999944090843],[1742387160000,34.137,34.157,34.137,34.157,0.2628600001335144],[1742387220000,34.147,34.156,34.146,34.147,0.0575999990105629],[1742387280000,34.136,34.137,34.126,34.126,0.08640000224113464],[1742387340000,34.137,34.137,34.126,34.126,0.030629999935626984],[1742387400000,34.137,34.147,34.136,34.137,0.24480000138282776],[1742387460000,34.136,34.147,34.136,34.136,0.04320000112056732],[1742387520000,34.147,34.167,34.137,34.167,0.2879999876022339],[1742387580000,34.157,34.196,34.157,34.186,0.1476600021123886],[1742387700000,34.187,34.187,34.186,34.186,0.12960000336170197],[1742387760000,34.176,34.187,34.156,34.156,0.14399999380111694],[1742387820000,34.156,34.157,34.147,34.157,0.08640000224113464],[1742387880000,34.156,34.157,34.146,34.146,0.08640000224113464],[1742387940000,34.157,34.157,34.157,34.157,0.014399999752640724],[1742388000000,34.156,34.156,34.147,34.147,0.02879999950528145],[1742388060000,34.157,34.157,34.146,34.156,0.0575999990105629],[1742388180000,34.157,34.167,34.156,34.167,0.0575999990105629],[1742388240000,34.176,34.176,34.146,34.156,0.15839999914169312],[1742388300000,34.166,34.167,34.157,34.167,0.04320000112056732],[1742388360000,34.157,34.166,34.156,34.156,0.04320000112056732],[1742388420000,34.157,34.157,34.126,34.137,0.14399999380111694],[1742388480000,34.147,34.147,34.137,34.137,0.0575999990105629],[1742388540000,34.126,34.136,34.126,34.127,0.08640000224113464],[1742388600000,34.116,34.127,34.116,34.117,0.04503000155091286],[1742388660000,34.107,34.107,34.096,34.107,0.14399999380111694],[1742388720000,34.106,34.117,34.106,34.107,0.08822999894618988],[1742388780000,34.117,34.136,34.116,34.127,0.08822999894618988],[1742388840000,34.127,34.127,34.106,34.117,0.08640000224113464],[1742388900000,34.116,34.116,34.086,34.097,0.10080000013113022],[1742388960000,34.097,34.107,34.096,34.097,0.2160000056028366],[1742389020000,34.096,34.096,34.087,34.087,0.04320000112056732],[1742389080000,34.077,34.087,34.076,34.076,0.07199999690055847],[1742389140000,34.077,34.087,34.077,34.077,0.0575999990105629],[1742389200000,34.086,34.096,34.067,34.077,0.20342999696731567],[1742389260000,34.076,34.077,34.056,34.066,0.24122999608516693],[1742389320000,34.067,34.067,34.046,34.047,0.14399999380111694],[1742389380000,34.047,34.056,34.046,34.046,0.0575999990105629],[1742389440000,34.047,34.077,34.047,34.077,0.2160000056028366],[1742389500000,34.076,34.077,34.076,34.077,0.04320000112056732],[1742389560000,34.087,34.087,34.076,34.076,0.04320000112056732],[1742389620000,34.087,34.087,34.076,34.077,0.08640000224113464],[1742389680000,34.076,34.077,34.076,34.077,0.02879999950528145],[1742389740000,34.067,34.067,34.057,34.066,0.04320000112056732],[1742389800000,34.057,34.057,34.057,34.057,0.014399999752640724],[1742389860000,34.067,34.077,34.066,34.066,0.14583000540733337],[1742389920000,34.066,34.066,34.056,34.057,0.08640000224113464],[1742389980000,34.057,34.057,34.046,34.046,0.07199999690055847],[1742390040000,34.037,34.046,34.036,34.036,0.08640000224113464],[1742390100000,34.036,34.036,34.026,34.026,0.0575999990105629],[1742390160000,34.037,34.037,34.007,34.016,0.20160000026226044],[1742390220000,34.017,34.027,34.016,34.016,0.2879999876022339],[1742390280000,34.027,34.027,34.017,34.017,0.04503000155091286],[1742390340000,34.026,34.037,34.016,34.017,0.2879999876022339],[1742390400000,34.026,34.037,34.026,34.037,0.04320000112056732],[1742390460000,34.046,34.046,34.036,34.037,0.0575999990105629],[1742390520000,34.037,34.047,34.036,34.046,0.20160000026226044],[1742390580000,34.046,34.067,34.046,34.057,0.14583000540733337],[1742390640000,34.057,34.067,34.057,34.067,0.08640000224113464],[1742390700000,34.057,34.066,34.056,34.056,0.0575999990105629],[1742390760000,34.047,34.057,34.046,34.046,0.12960000336170197],[1742390820000,34.047,34.057,34.046,34.056,0.12960000336170197],[1742390880000,34.057,34.067,34.056,34.056,0.1404300034046173],[1742390940000,34.066,34.066,34.056,34.066,0.07199999690055847],[1742391000000,34.077,34.077,34.047,34.057,0.1980299949645996],[1742391060000,34.057,34.067,34.036,34.047,0.14583000540733337],[1742391120000,34.037,34.077,34.036,34.066,0.20342999696731567],[1742391180000,34.077,34.087,34.076,34.076,0.1151999980211258],[1742391240000,34.087,34.087,34.076,34.077,0.1151999980211258],[1742391300000,34.086,34.097,34.076,34.087,0.14399999380111694],[1742391360000,34.086,34.087,34.067,34.087,0.18719999492168427],[1742391420000,34.077,34.087,34.056,34.067,0.2303999960422516],[1742391480000,34.066,34.076,34.056,34.066,0.20160000026226044],[1742391540000,34.067,34.076,34.066,34.066,0.0575999990105629],[1742391600000,34.066,34.077,34.056,34.076,0.10080000013113022],[1742391660000,34.087,34.087,34.057,34.067,0.12960000336170197],[1742391720000,34.056,34.067,34.056,34.057,0.07199999690055847],[1742391780000,34.056,34.066,34.056,34.057,0.08640000224113464],[1742391840000,34.057,34.057,34.046,34.057,0.2160000056028366],[1742391900000,34.046,34.057,34.037,34.037,0.04503000155091286],[1742391960000,34.037,34.056,34.026,34.036,0.261029988527298],[1742392020000,34.046,34.057,34.037,34.046,0.261029988527298],[1742392080000,34.057,34.057,34.046,34.046,0.1151999980211258],[1742392140000,34.056,34.077,34.046,34.066,0.1151999980211258],[1742392200000,34.056,34.057,34.046,34.046,0.10080000013113022],[1742392260000,34.047,34.056,34.037,34.037,0.08640000224113464],[1742392320000,34.037,34.056,34.027,34.047,0.18719999492168427],[1742392380000,34.046,34.047,34.037,34.037,0.04320000112056732],[1742392440000,34.047,34.057,34.046,34.046,0.11703000217676163],[1742392500000,34.046,34.046,34.037,34.037,0.04320000112056732],[1742392560000,34.046,34.057,34.046,34.056,0.05942999944090843],[1742392620000,34.066,34.066,34.066,34.066,0.02879999950528145],[1742392680000,34.066,34.076,34.056,34.076,0.1151999980211258],[1742392740000,34.066,34.077,34.056,34.057,0.12960000336170197],[1742392800000,34.067,34.087,34.067,34.077,0.10080000013113022],[1742392860000,34.076,34.087,34.076,34.077,0.1151999980211258],[1742392920000,34.077,34.077,34.057,34.057,0.12960000336170197],[1742392980000,34.046,34.067,34.046,34.046,0.20160000026226044],[1742393040000,34.046,34.057,34.046,34.047,0.07199999690055847],[1742393100000,34.047,34.057,34.036,34.047,0.1980299949645996],[1742393160000,34.047,34.047,34.046,34.046,0.0575999990105629],[1742393220000,34.047,34.067,34.046,34.066,0.2736000120639801],[1742393280000,34.057,34.067,34.056,34.066,0.10080000013113022],[1742393340000,34.077,34.087,34.077,34.086,0.10080000013113022],[1742393400000,34.076,34.087,34.066,34.086,0.1151999980211258],[1742393460000,34.087,34.087,34.066,34.076,0.16022999584674835],[1742393520000,34.066,34.067,34.066,34.066,0.08640000224113464],[1742393580000,34.067,34.086,34.067,34.077,0.10080000013113022],[1742393640000,34.066,34.077,34.046,34.046,0.1151999980211258],[1742393700000,34.047,34.057,34.026,34.046,0.1728000044822693],[1742393760000,34.047,34.067,34.046,34.056,0.2160000056028366],[1742393820000,34.046,34.047,34.017,34.027,0.2303999960422516],[1742393880000,34.017,34.017,34.016,34.016,0.0575999990105629],[1742393940000,34.007,34.027,34.007,34.027,0.21783000230789185],[1742394000000,34.017,34.036,34.016,34.016,0.0575999990105629],[1742394060000,34.017,34.067,34.016,34.067,0.1728000044822693],[1742394120000,34.076,34.076,34.046,34.067,0.12602999806404114],[1742394180000,34.067,34.077,34.067,34.077,0.09006000310182571],[1742394240000,34.076,34.077,34.066,34.076,0.06842999905347824],[1742394300000,34.087,34.087,34.087,34.087,0.014399999752640724],[1742394360000,34.076,34.077,34.066,34.077,0.07199999690055847],[1742394420000,34.076,34.077,34.057,34.066,0.10080000013113022],[1742394480000,34.077,34.077,34.036,34.046,0.22499999403953552],[1742394540000,34.037,34.037,34.036,34.036,0.02879999950528145],[1742394600000,34.047,34.087,34.036,34.087,0.246629998087883],[1742394660000,34.097,34.126,34.097,34.126,0.1314300000667572],[1742394720000,34.116,34.166,34.116,34.166,0.2879999876022339],[1742394780000,34.177,34.177,34.156,34.156,0.1151999980211258],[1742394840000,34.147,34.157,34.146,34.146,0.1728000044822693],[1742394900000,34.157,34.167,34.147,34.157,0.15839999914169312],[1742394960000,34.156,34.176,34.156,34.166,0.18719999492168427],[1742395020000,34.166,34.167,34.157,34.166,0.08640000224113464],[1742395080000,34.166,34.166,34.166,34.166,0.0575999990105629],[1742395140000,34.167,34.177,34.166,34.177,0.1151999980211258],[1742395200000,34.187,34.197,34.176,34.196,0.2303999960422516],[1742395260000,34.186,34.187,34.166,34.177,0.16022999584674835],[1742395320000,34.176,34.177,34.166,34.167,0.18719999492168427],[1742395380000,34.176,34.177,34.146,34.146,0.14399999380111694],[1742395440000,34.157,34.157,34.126,34.146,0.20160000026226044],[1742395500000,34.146,34.157,34.146,34.157,0.0575999990105629],[1742395560000,34.146,34.157,34.146,34.157,0.14399999380111694],[1742395620000,34.167,34.167,34.156,34.166,0.1728000044822693],[1742395680000,34.167,34.186,34.167,34.176,0.1728000044822693],[1742395740000,34.167,34.176,34.156,34.157,0.14399999380111694],[1742395800000,34.147,34.157,34.136,34.147,0.3042300045490265],[1742395860000,34.156,34.156,34.136,34.136,0.1151999980211258],[1742395920000,34.136,34.137,34.126,34.136,0.10080000013113022],[1742395980000,34.136,34.146,34.136,34.136,0.1151999980211258],[1742396040000,34.126,34.147,34.126,34.126,0.16022999584674835],[1742396100000,34.136,34.136,34.126,34.136,0.07199999690055847],[1742396160000,34.127,34.136,34.127,34.136,0.02879999950528145],[1742396220000,34.127,34.136,34.126,34.127,0.07565999776124954],[1742396280000,34.126,34.127,34.126,34.127,0.07199999690055847],[1742396340000,34.117,34.126,34.106,34.117,0.20160000026226044],[1742396400000,34.117,34.136,34.116,34.127,0.246629998087883],[1742396460000,34.136,34.146,34.127,34.146,0.04503000155091286],[1742396520000,34.137,34.157,34.116,34.157,0.15839999914169312],[1742396580000,34.157,34.157,34.126,34.126,0.18719999492168427],[1742396640000,34.127,34.137,34.126,34.126,0.2303999960422516],[1742396700000,34.137,34.147,34.137,34.147,0.02879999950528145],[1742396760000,34.157,34.157,34.146,34.157,0.04503000155091286],[1742396820000,34.156,34.187,34.156,34.186,0.18719999492168427],[1742396880000,34.176,34.206,34.176,34.206,0.10080000013113022],[1742396940000,34.206,34.216,34.206,34.207,0.04320000112056732],[1742397000000,34.206,34.216,34.206,34.216,0.07199999690055847],[1742397060000,34.207,34.217,34.207,34.217,0.02879999950528145],[1742397120000,34.207,34.207,34.166,34.167,0.1151999980211258],[1742397180000,34.167,34.187,34.166,34.186,0.10080000013113022],[1742397240000,34.197,34.197,34.186,34.186,0.02879999950528145],[1742397480000,34.186,34.186,34.166,34.177,0.066600002348423],[1742397540000,34.176,34.186,34.176,34.186,0.04320000112056732],[1742397600000,34.177,34.187,34.177,34.187,0.0575999990105629],[1742397660000,34.176,34.187,34.176,34.177,0.10080000013113022],[1742397720000,34.177,34.177,34.166,34.177,0.10080000013113022],[1742397780000,34.167,34.177,34.166,34.166,0.07199999690055847],[1742397840000,34.166,34.166,34.156,34.166,0.0575999990105629],[1742397900000,34.167,34.167,34.167,34.167,0.014399999752640724],[1742397960000,34.176,34.176,34.166,34.166,0.02879999950528145],[1742398020000,34.176,34.177,34.166,34.166,0.1151999980211258],[1742398080000,34.167,34.167,34.156,34.166,0.05942999944090843],[1742398140000,34.156,34.167,34.156,34.156,0.04320000112056732],[1742398200000,34.166,34.167,34.156,34.156,0.10262999683618546],[1742398260000,34.146,34.156,34.146,34.156,0.04503000155091286],[1742398320000,34.157,34.157,34.157,34.157,0.04320000112056732],[1742398380000,34.166,34.167,34.157,34.167,0.08640000224113464],[1742398440000,34.166,34.166,34.157,34.166,0.04320000112056732],[1742398500000,34.157,34.167,34.156,34.157,0.14399999380111694],[1742398560000,34.156,34.157,34.156,34.157,0.0575999990105629],[1742398680000,34.156,34.187,34.156,34.187,0.16022999584674835],[1742398740000,34.176,34.187,34.176,34.186,0.1728000044822693],[1742398800000,34.176,34.177,34.166,34.166,0.08100000023841858],[1742398860000,34.166,34.166,34.156,34.156,0.05220000073313713],[1742398920000,34.156,34.167,34.156,34.167,0.0575999990105629],[1742398980000,34.166,34.186,34.166,34.166,0.10080000013113022],[1742399040000,34.166,34.176,34.166,34.166,0.07199999690055847],[1742399100000,34.176,34.177,34.166,34.177,0.10080000013113022],[1742399160000,34.176,34.177,34.167,34.167,0.07199999690055847],[1742399220000,34.156,34.157,34.156,34.157,0.08640000224113464],[1742399280000,34.147,34.147,34.136,34.146,0.04320000112056732],[1742399340000,34.136,34.157,34.136,34.157,0.1314300000667572],[1742399400000,34.156,34.167,34.156,34.156,0.12960000336170197],[1742399460000,34.146,34.157,34.146,34.146,0.0575999990105629],[1742399520000,34.157,34.157,34.146,34.147,0.20160000026226044],[1742399580000,34.147,34.147,34.136,34.146,0.07199999690055847],[1742399640000,34.156,34.156,34.146,34.147,0.0575999990105629],[1742399700000,34.136,34.147,34.136,34.146,0.0575999990105629],[1742399760000,34.137,34.137,34.126,34.126,0.07199999690055847],[1742399820000,34.137,34.137,34.126,34.126,0.02879999950528145],[1742399880000,34.137,34.137,34.126,34.127,0.07199999690055847],[1742399940000,34.127,34.127,34.116,34.117,0.08640000224113464],[1742400000000,34.117,34.117,34.117,34.117,0.02879999950528145],[1742400060000,34.117,34.156,34.116,34.146,0.14583000540733337],[1742400120000,34.157,34.166,34.146,34.157,0.1151999980211258],[1742400180000,34.166,34.176,34.166,34.176,0.04320000112056732],[1742400240000,34.166,34.186,34.166,34.166,0.1151999980211258],[1742400300000,34.156,34.156,34.156,34.156,0.014399999752640724],[1742400420000,34.166,34.167,34.166,34.167,0.01623000018298626],[1742400480000,34.157,34.167,34.157,34.167,0.02879999950528145],[1742400540000,34.147,34.167,34.147,34.167,0.0738300010561943],[1742400600000,34.157,34.157,34.156,34.156,0.07199999690055847],[1742400660000,34.147,34.147,34.147,34.147,0.014399999752640724],[1742400720000,34.137,34.146,34.136,34.137,0.08640000224113464],[1742400780000,34.127,34.127,34.126,34.126,0.02879999950528145],[1742400840000,34.127,34.137,34.127,34.137,0.04320000112056732],[1742400900000,34.137,34.146,34.137,34.146,0.02879999950528145],[1742400960000,34.147,34.156,34.146,34.147,0.1151999980211258],[1742401020000,34.136,34.147,34.136,34.147,0.04320000112056732],[1742401080000,34.157,34.157,34.146,34.146,0.1151999980211258],[1742401140000,34.146,34.157,34.146,34.157,0.07199999690055847],[1742401200000,34.146,34.156,34.146,34.156,0.02879999950528145],[1742401260000,34.147,34.147,34.146,34.146,0.02879999950528145],[1742401320000,34.146,34.157,34.146,34.156,0.08640000224113464],[1742401380000,34.156,34.157,34.156,34.157,0.02879999950528145],[1742401500000,34.167,34.177,34.166,34.177,0.07199999690055847],[1742401560000,34.166,34.187,34.166,34.177,0.05942999944090843],[1742401620000,34.167,34.167,34.167,34.167,0.014399999752640724],[1742401740000,34.177,34.177,34.166,34.176,0.07199999690055847]]