[[1742371200000,33.329,33.377,33.255,33.375,0.12383999675512314],[1742371260000,33.383,33.437,33.383,33.423,0.11868000030517578],[1742371320000,33.437,33.467,33.317,33.326,0.15996000170707703],[1742371380000,33.305,33.309,33.275,33.307,0.08771999925374985],[1742371440000,33.296,33.308,33.274,33.288,0.056759998202323914],[1742371500000,33.284,33.304,33.254,33.289,0.08771999925374985],[1742371560000,33.276,33.288,33.235,33.235,0.11351999640464783],[1742371620000,33.237,33.325,33.224,33.316,0.11351999640464783],[1742371680000,33.305,33.339,33.273,33.273,0.11351999640464783],[1742371740000,33.298,33.298,33.214,33.214,0.1289999932050705],[1742371800000,33.224,33.267,33.213,33.263,0.12383999675512314],[1742371860000,33.263,33.279,33.253,33.266,0.07739999890327454],[1742371920000,33.283,33.283,33.214,33.214,0.11868000030517578],[1742371980000,33.217,33.225,33.184,33.184,0.07224000245332718],[1742372040000,33.189,33.189,33.153,33.157,0.07739999890327454],[1742372100000,33.164,33.176,33.156,33.158,0.051600001752376556],[1742372160000,33.167,33.219,33.139,33.216,0.16512000560760498],[1742372220000,33.219,33.254,33.213,33.246,0.18060000240802765],[1742372280000,33.237,33.249,33.224,33.235,0.056759998202323914],[1742372340000,33.259,33.259,33.208,33.214,0.1289999932050705],[1742372400000,33.207,33.267,33.207,33.264,0.10835999995470047],[1742372460000,33.277,33.277,33.207,33.207,0.09803999960422516],[1742372520000,33.229,33.248,33.214,33.238,0.06191999837756157],[1742372580000,33.234,33.238,33.213,33.216,0.06707999855279922],[1742372640000,33.233,33.269,33.215,33.268,0.14448000490665436],[1742372700000,33.264,33.276,33.244,33.248,0.0464400015771389],[1742372760000,33.253,33.253,33.224,33.237,0.07224000245332718],[1742372820000,33.234,33.268,33.229,33.256,0.10320000350475311],[1742372880000,33.268,33.287,33.233,33.249,0.056759998202323914],[1742372940000,33.249,33.268,33.243,33.268,0.07739999890327454],[1742373000000,33.289,33.337,33.267,33.267,0.12383999675512314],[1742373060000,33.277,33.296,33.254,33.296,0.051600001752376556],[1742373120000,33.306,33.344,33.306,33.339,0.06707999855279922],[1742373180000,33.337,33.337,33.298,33.298,0.015479999594390392],[1742373240000,33.306,33.327,33.306,33.319,0.030959999188780785],[1742373300000,33.329,33.337,33.293,33.337,0.056759998202323914],[1742373360000,33.354,33.354,33.326,33.339,0.056759998202323914],[1742373420000,33.333,33.359,33.328,33.344,0.056759998202323914],[1742373480000,33.353,33.355,33.333,33.355,0.07224000245332718],[1742373540000,33.343,33.346,33.316,33.337,0.056759998202323914],[1742373600000,33.339,33.339,33.327,33.336,0.025800000876188278],[1742373660000,33.327,33.348,33.315,33.334,0.0928800031542778],[1742373720000,33.325,33.329,33.283,33.295,0.07739999890327454],[1742373780000,33.313,33.329,33.298,33.315,0.051600001752376556],[1742373840000,33.324,33.328,33.303,33.327,0.06707999855279922],[1742373900000,33.335,33.348,33.295,33.307,0.10835999995470047],[1742373960000,33.327,33.336,33.295,33.309,0.08256000280380249],[1742374020000,33.296,33.307,33.274,33.286,0.06191999837756157],[1742374080000,33.284,33.298,33.248,33.248,0.041280001401901245],[1742374140000,33.257,33.286,33.243,33.286,0.03612000122666359],[1742374200000,33.274,33.298,33.274,33.279,0.025800000876188278],[1742374260000,33.265,33.299,33.265,33.288,0.06191999837756157],[1742374320000,33.285,33.288,33.256,33.259,0.06191999837756157],[1742374380000,33.256,33.256,33.175,33.219,0.11351999640464783],[1742374440000,33.205,33.219,33.187,33.194,0.08771999925374985],[1742374500000,33.197,33.225,33.184,33.217,0.08256000280380249],[1742374560000,33.204,33.224,33.184,33.199,0.051600001752376556],[1742374620000,33.183,33.209,33.178,33.186,0.03612000122666359],[1742374680000,33.175,33.209,33.165,33.197,0.06191999837756157],[1742374740000,33.184,33.199,33.175,33.199,0.08771999925374985],[1742374800000,33.187,33.207,33.163,33.196,0.10320000350475311],[1742374860000,33.208,33.216,33.163,33.189,0.07739999890327454],[1742374920000,33.206,33.219,33.173,33.193,0.14124999940395355],[1742374980000,33.193,33.204,33.166,33.194,0.08256000280380249],[1742375040000,33.193,33.206,33.193,33.204,0.025800000876188278],[1742375100000,33.207,33.207,33.163,33.168,0.07224000245332718],[1742375160000,33.184,33.199,33.166,33.174,0.06707999855279922],[1742375280000,33.183,33.186,33.163,33.179,0.06191999837756157],[1742375340000,33.166,33.178,33.166,33.169,0.030959999188780785],[1742375400000,33.155,33.178,33.155,33.166,0.07739999890327454],[1742375460000,33.143,33.177,33.143,33.166,0.056759998202323914],[1742375520000,33.159,33.177,33.136,33.139,0.06707999855279922],[1742375580000,33.148,33.168,33.126,33.136,0.06191999837756157],[1742375640000,33.134,33.144,33.124,33.133,0.056759998202323914],[1742375700000,33.135,33.135,33.123,33.123,0.020640000700950623],[1742375760000,33.148,33.155,33.116,33.153,0.051600001752376556],[1742375820000,33.157,33.226,33.157,33.226,0.06191999837756157],[1742375880000,33.208,33.219,33.186,33.207,0.0464400015771389],[1742375940000,33.206,33.216,33.183,33.186,0.08256000280380249],[1742376000000,33.203,33.203,33.164,33.167,0.0464400015771389],[1742376060000,33.174,33.189,33.166,33.178,0.06191999837756157],[1742376120000,33.199,33.199,33.144,33.144,0.030959999188780785],[1742376180000,33.153,33.165,33.153,33.165,0.025800000876188278],[1742376240000,33.158,33.188,33.153,33.185,0.0464400015771389],[1742376300000,33.188,33.188,33.153,33.179,0.06707999855279922],[1742376420000,33.175,33.199,33.175,33.195,0.025800000876188278],[1742376480000,33.187,33.197,33.185,33.197,0.020640000700950623],[1742376540000,33.183,33.185,33.176,33.183,0.020640000700950623],[1742376600000,33.189,33.193,33.168,33.188,0.08256000280380249],[1742376660000,33.183,33.188,33.164,33.183,0.0464400015771389],[1742376720000,33.195,33.199,33.176,33.188,0.03612000122666359],[1742376780000,33.196,33.198,33.165,33.184,0.056759998202323914],[1742376840000,33.177,33.203,33.173,33.203,0.025800000876188278],[1742376900000,33.215,33.215,33.204,33.204,0.010320000350475311],[1742376960000,33.207,33.213,33.203,33.213,0.015479999594390392],[1742377020000,33.226,33.226,33.204,33.204,0.015479999594390392],[1742377080000,33.207,33.228,33.203,33.225,0.06191999837756157],[1742377140000,33.208,33.219,33.194,33.219,0.051600001752376556],[1742377200000,33.227,33.227,33.197,33.205,0.041280001401901245],[1742377260000,33.219,33.229,33.204,33.217,0.03612000122666359],[1742377320000,33.195,33.217,33.195,33.208,0.056759998202323914],[1742377380000,33.228,33.229,33.204,33.216,0.041280001401901245],[1742377440000,33.214,33.224,33.194,33.214,0.0464400015771389],[1742377500000,33.205,33.238,33.203,33.223,0.0464400015771389],[1742377560000,33.216,33.219,33.199,33.199,0.030959999188780785],[1742377620000,33.209,33.227,33.206,33.206,0.025800000876188278],[1742377680000,33.206,33.215,33.193,33.208,0.030959999188780785],[1742377740000,33.199,33.218,33.193,33.193,0.015479999594390392],[1742377800000,33.205,33.205,33.186,33.198,0.025800000876188278],[1742377860000,33.193,33.195,33.179,33.189,0.03612000122666359],[1742377920000,33.195,33.208,33.195,33.199,0.030959999188780785],[1742377980000,33.197,33.198,33.173,33.183,0.051600001752376556],[1742378040000,33.187,33.199,33.183,33.183,0.030959999188780785],[1742378100000,33.207,33.208,33.173,33.173,0.08256000280380249],[1742378160000,33.175,33.195,33.174,33.188,0.09803999960422516],[1742378220000,33.195,33.208,33.189,33.206,0.041280001401901245],[1742378280000,33.213,33.213,33.183,33.194,0.09803999960422516],[1742378340000,33.204,33.207,33.177,33.177,0.08771999925374985],[1742378400000,33.184,33.184,33.164,33.164,0.010320000350475311],[1742378460000,33.153,33.167,33.153,33.167,0.010320000350475311],[1742378520000,33.167,33.179,33.163,33.169,0.041280001401901245],[1742378580000,33.177,33.177,33.159,33.159,0.015479999594390392],[1742378640000,33.166,33.179,33.153,33.177,0.056759998202323914],[1742378700000,33.185,33.218,33.179,33.218,0.07739999890327454],[1742378760000,33.204,33.219,33.199,33.199,0.03612000122666359],[1742378820000,33.188,33.204,33.188,33.204,0.015479999594390392],[1742378880000,33.199,33.218,33.199,33.204,0.030959999188780785],[1742378940000,33.217,33.228,33.217,33.226,0.020640000700950623],[1742379000000,33.237,33.269,33.236,33.255,0.051600001752376556],[1742379060000,33.249,33.258,33.233,33.258,0.051600001752376556],[1742379120000,33.244,33.266,33.237,33.237,0.0464400015771389],[1742379180000,33.255,33.259,33.237,33.237,0.051600001752376556],[1742379240000,33.256,33.256,33.245,33.247,0.015479999594390392],[1742379300000,33.255,33.266,33.235,33.266,0.07224000245332718],[1742379360000,33.248,33.279,33.235,33.276,0.06707999855279922],[1742379420000,33.263,33.287,33.263,33.266,0.015479999594390392],[1742379480000,33.279,33.314,33.275,33.305,0.056759998202323914],[1742379540000,33.329,33.329,33.293,33.305,0.041280001401901245],[1742379600000,33.306,33.329,33.296,33.329,0.056759998202323914],[1742379660000,33.316,33.316,33.263,33.265,0.11351999640464783],[1742379720000,33.278,33.299,33.268,33.293,0.0928800031542778],[1742379780000,33.289,33.289,33.263,33.276,0.0464400015771389],[1742379840000,33.266,33.288,33.265,33.274,0.0464400015771389],[1742379900000,33.283,33.318,33.277,33.318,0.06707999855279922],[1742379960000,33.329,33.329,33.314,33.314,0.03612000122666359],[1742380020000,33.298,33.317,33.296,33.313,0.06707999855279922],[1742380080000,33.317,33.317,33.273,33.284,0.08771999925374985],[1742380140000,33.267,33.279,33.263,33.274,0.041280001401901245],[1742380200000,33.269,33.277,33.235,33.247,0.0464400015771389],[1742380260000,33.227,33.239,33.218,33.239,0.056759998202323914],[1742380320000,33.228,33.237,33.217,33.226,0.041280001401901245],[1742380380000,33.236,33.236,33.213,33.233,0.030959999188780785],[1742380440000,33.218,33.238,33.204,33.225,0.041280001401901245],[1742380500000,33.235,33.248,33.229,33.247,0.051600001752376556],[1742380560000,33.245,33.258,33.239,33.239,0.015479999594390392],[1742380620000,33.246,33.249,33.246,33.249,0.010320000350475311],[1742380680000,33.243,33.248,33.238,33.239,0.020640000700950623],[1742380740000,33.236,33.246,33.225,33.225,0.051600001752376556],[1742380800000,33.234,33.249,33.234,33.249,0.010320000350475311],[1742380860000,33.247,33.247,33.247,33.247,0.005160000175237656],[1742380920000,33.234,33.234,33.207,33.207,0.030959999188780785],[1742380980000,33.235,33.235,33.193,33.193,0.056759998202323914],[1742381040000,33.206,33.229,33.198,33.203,0.06191999837756157],[1742381100000,33.237,33.249,33.218,33.218,0.07224000245332718],[1742381160000,33.219,33.228,33.209,33.214,0.0464400015771389],[1742381220000,33.203,33.218,33.194,33.205,0.051600001752376556],[1742381280000,33.205,33.213,33.195,33.208,0.020640000700950623],[1742381340000,33.197,33.197,33.194,33.194,0.010320000350475311],[1742381400000,33.203,33.213,33.189,33.195,0.041280001401901245],[1742381460000,33.205,33.205,33.205,33.205,0.005160000175237656],[1742381520000,33.203,33.203,33.176,33.176,0.041280001401901245],[1742381580000,33.184,33.198,33.166,33.166,0.041280001401901245],[1742381640000,33.186,33.187,33.176,33.176,0.025800000876188278],[1742381700000,33.194,33.199,33.165,33.194,0.06191999837756157],[1742381760000,33.186,33.196,33.174,33.176,0.041280001401901245],[1742381820000,33.188,33.188,33.186,33.186,0.010320000350475311],[1742381880000,33.195,33.195,33.188,33.189,0.015479999594390392],[1742381940000,33.179,33.203,33.176,33.178,0.041280001401901245],[1742382000000,33.167,33.189,33.163,33.174,0.056759998202323914],[1742382060000,33.164,33.196,33.163,33.168,0.041280001401901245],[1742382120000,33.186,33.186,33.164,33.164,0.010320000350475311],[1742382180000,33.183,33.183,33.168,33.168,0.015479999594390392],[1742382240000,33.187,33.187,33.165,33.174,0.025800000876188278],[1742382300000,33.198,33.198,33.163,33.177,0.041280001401901245],[1742382360000,33.174,33.198,33.174,33.198,0.015479999594390392],[1742382540000,33.183,33.184,33.176,33.184,0.020640000700950623],[1742382600000,33.196,33.199,33.174,33.174,0.051600001752376556],[1742382660000,33.189,33.189,33.176,33.186,0.020640000700950623],[1742382720000,33.183,33.204,33.183,33.204,0.010320000350475311],[1742382780000,33.213,33.213,33.213,33.213,0.005160000175237656],[1742382840000,33.207,33.207,33.207,33.207,0.005160000175237656],[1742382900000,33.205,33.227,33.205,33.227,0.020640000700950623],[1742382960000,33.226,33.226,33.197,33.197,0.020640000700950623],[1742383020000,33.213,33.229,33.208,33.229,0.025800000876188278],[1742383080000,33.204,33.225,33.204,33.218,0.020640000700950623],[1742383140000,33.237,33.238,33.213,33.229,0.0464400015771389],[1742383200000,33.214,33.235,33.214,33.235,0.010320000350475311],[1742383260000,33.223,33.228,33.223,33.228,0.020640000700950623],[1742383320000,33.218,33.227,33.207,33.215,0.020640000700950623],[1742383380000,33.228,33.239,33.215,33.215,0.030959999188780785],[1742383440000,33.213,33.227,33.206,33.206,0.015479999594390392],[1742383500000,33.214,33.214,33.209,33.209,0.010320000350475311],[1742383620000,33.204,33.237,33.204,33.236,0.03612000122666359],[1742383680000,33.225,33.225,33.204,33.213,0.025800000876188278],[1742383740000,33.219,33.219,33.219,33.219,0.005160000175237656],[1742383800000,33.216,33.219,33.199,33.206,0.03612000122666359],[1742383920000,33.193,33.198,33.193,33.198,0.010320000350475311],[1742383980000,33.214,33.214,33.214,33.214,0.005160000175237656],[1742384160000,33.224,33.237,33.217,33.217,0.041280001401901245],[1742384220000,33.236,33.236,33.218,33.233,0.030959999188780785],[1742384340000,33.224,33.235,33.223,33.235,0.015479999594390392],[1742384400000,33.235,33.235,33.213,33.235,0.025800000876188278],[1742384460000,33.227,33.243,33.227,33.243,0.025800000876188278],[1742384520000,33.253,33.258,33.253,33.258,0.010320000350475311],[1742384580000,33.257,33.257,33.235,33.235,0.015479999594390392],[1742384640000,33.234,33.248,33.228,33.228,0.041280001401901245],[1742384760000,33.215,33.238,33.214,33.229,0.0464400015771389],[1742384820000,33.235,33.245,33.224,33.245,0.051600001752376556],[1742384880000,33.238,33.248,33.227,33.237,0.051600001752376556],[1742384940000,33.237,33.249,33.223,33.243,0.056759998202323914],[1742385060000,33.223,33.233,33.223,33.233,0.010320000350475311],[1742385120000,33.233,33.237,33.223,33.223,0.020640000700950623],[1742385180000,33.227,33.256,33.227,33.236,0.030959999188780785],[1742385240000,33.258,33.258,33.243,33.243,0.010320000350475311],[1742385300000,33.263,33.267,33.263,33.267,0.015479999594390392],[1742385360000,33.266,33.269,33.223,33.235,0.11351999640464783],[1742385420000,33.255,33.255,33.235,33.235,0.025800000876188278],[1742385480000,33.249,33.249,33.223,33.234,0.1289999932050705],[1742385540000,33.228,33.247,33.225,33.247,0.025800000876188278],[1742385720000,33.207,33.245,33.207,33.245,0.0464400015771389],[1742385780000,33.246,33.267,33.237,33.248,0.056759998202323914],[1742385840000,33.237,33.254,33.224,33.246,0.10835999995470047],[1742385960000,33.247,33.258,33.233,33.249,0.03612000122666359],[1742386020000,33.254,33.259,33.234,33.245,0.020640000700950623],[1742386080000,33.243,33.274,33.234,33.258,0.051600001752376556],[1742386140000,33.259,33.267,33.243,33.259,0.07224000245332718],[1742386200000,33.254,33.269,33.254,33.258,0.0464400015771389],[1742386260000,33.245,33.258,33.215,33.215,0.0464400015771389],[1742386320000,33.237,33.237,33.227,33.227,0.010320000350475311],[1742386380000,33.235,33.235,33.224,33.234,0.015479999594390392],[1742386440000,33.246,33.246,33.224,33.228,0.051600001752376556],[1742386500000,33.239,33.249,33.228,33.238,0.0464400015771389],[1742386560000,33.247,33.253,33.246,33.253,0.015479999594390392],[1742386620000,33.253,33.258,33.243,33.248,0.07739999890327454],[1742386680000,33.243,33.255,33.227,33.237,0.07224000245332718],[1742386740000,33.213,33.218,33.213,33.218,0.015479999594390392],[1742386860000,33.218,33.238,33.213,33.229,0.1393200010061264],[1742386920000,33.233,33.245,33.229,33.233,0.025800000876188278],[1742386980000,33.234,33.249,33.234,33.248,0.08256000280380249],[1742387040000,33.233,33.254,33.233,33.243,0.030959999188780785],[1742387100000,33.248,33.256,33.248,33.253,0.015479999594390392],[1742387160000,33.269,33.269,33.243,33.246,0.041280001401901245],[1742387220000,33.258,33.258,33.247,33.247,0.030959999188780785],[1742387280000,33.245,33.245,33.245,33.245,0.005160000175237656],[1742387340000,33.244,33.244,33.224,33.224,0.025800000876188278],[1742387400000,33.228,33.229,33.174,33.188,0.08771999925374985],[1742387460000,33.195,33.209,33.186,33.209,0.0928800031542778],[1742387520000,33.209,33.209,33.193,33.204,0.06191999837756157],[1742387580000,33.199,33.204,33.199,33.199,0.015479999594390392],[1742387640000,33.203,33.209,33.203,33.209,0.010320000350475311],[1742387700000,33.204,33.204,33.196,33.204,0.015479999594390392],[1742387760000,33.189,33.199,33.189,33.194,0.015479999594390392],[1742387820000,33.197,33.198,33.174,33.198,0.041280001401901245],[1742387880000,33.183,33.197,33.163,33.174,0.041280001401901245],[1742387940000,33.169,33.196,33.169,33.188,0.025800000876188278],[1742388000000,33.177,33.204,33.173,33.196,0.06191999837756157],[1742388060000,33.186,33.189,33.178,33.189,0.015479999594390392],[1742388120000,33.188,33.206,33.188,33.206,0.010320000350475311],[1742388180000,33.193,33.199,33.174,33.185,0.025800000876188278],[1742388240000,33.186,33.209,33.175,33.193,0.056759998202323914],[1742388300000,33.194,33.218,33.194,33.218,0.020640000700950623],[1742388360000,33.217,33.237,33.204,33.237,0.025800000876188278],[1742388420000,33.233,33.236,33.233,33.236,0.010320000350475311],[1742388480000,33.233,33.249,33.233,33.248,0.025800000876188278],[1742388540000,33.256,33.256,33.229,33.237,0.025800000876188278],[1742388600000,33.244,33.244,33.224,33.224,0.015479999594390392],[1742388660000,33.245,33.248,33.223,33.238,0.07739999890327454],[1742388720000,33.229,33.238,33.218,33.218,0.020640000700950623],[1742388780000,33.227,33.227,33.227,33.227,0.005160000175237656],[1742388840000,33.238,33.238,33.218,33.218,0.020640000700950623],[1742388900000,33.205,33.217,33.198,33.198,0.030959999188780785],[1742388960000,33.205,33.205,33.179,33.186,0.025800000876188278],[1742389020000,33.174,33.187,33.154,33.173,0.041280001401901245],[1742389080000,33.153,33.196,33.153,33.174,0.025800000876188278],[1742389140000,33.187,33.187,33.167,33.184,0.025800000876188278],[1742389200000,33.173,33.199,33.173,33.184,0.06191999837756157],[1742389260000,33.185,33.185,33.176,33.184,0.025800000876188278],[1742389320000,33.178,33.189,33.173,33.186,0.0928800031542778],[1742389380000,33.166,33.179,33.166,33.174,0.015479999594390392],[1742389440000,33.186,33.186,33.175,33.175,0.015479999594390392],[1742389500000,33.164,33.177,33.164,33.166,0.020640000700950623],[1742389560000,33.184,33.187,33.175,33.187,0.020640000700950623],[1742389620000,33.183,33.199,33.167,33.177,0.03612000122666359],[1742389680000,33.169,33.189,33.169,33.187,0.0464400015771389],[1742389740000,33.176,33.197,33.176,33.197,0.03612000122666359],[1742389800000,33.189,33.195,33.174,33.194,0.025800000876188278],[1742389860000,33.173,33.185,33.173,33.175,0.020640000700950623],[1742389920000,33.188,33.203,33.179,33.203,0.025800000876188278],[1742389980000,33.196,33.209,33.164,33.178,0.06191999837756157],[1742390040000,33.169,33.176,33.165,33.165,0.020640000700950623],[1742390100000,33.155,33.174,33.155,33.174,0.010320000350475311],[1742390160000,33.165,33.165,33.143,33.143,0.010320000350475311],[1742390220000,33.137,33.137,33.115,33.125,0.03612000122666359],[1742390280000,33.118,33.139,33.093,33.096,0.056759998202323914],[1742390340000,33.106,33.116,33.094,33.099,0.0464400015771389],[1742390400000,33.093,33.093,33.078,33.079,0.030959999188780785],[1742390460000,33.079,33.079,33.027,33.038,0.051600001752376556],[1742390520000,33.019,33.048,32.994,33.004,0.06707999855279922],[1742390580000,32.996,33.046,32.993,33.037,0.07739999890327454],[1742390640000,33.028,33.045,33.028,33.036,0.025800000876188278],[1742390700000,33.035,33.076,33.027,33.067,0.06385000050067902],[1742390760000,33.034,33.057,33.027,33.028,0.030959999188780785],[1742390820000,33.035,33.074,33.035,33.074,0.041280001401901245],[1742390880000,33.069,33.087,33.066,33.084,0.03612000122666359],[1742390940000,33.086,33.098,33.083,33.095,0.041280001401901245],[1742391000000,33.093,33.136,33.077,33.135,0.14448000490665436],[1742391060000,33.136,33.138,33.108,33.123,0.07224000245332718],[1742391120000,33.137,33.143,33.104,33.143,0.08771999925374985],[1742391180000,33.123,33.147,33.087,33.087,0.0464400015771389],[1742391240000,33.095,33.116,33.024,33.036,0.19607999920845032],[1742391300000,33.049,33.065,33.023,33.058,0.10320000350475311],[1742391360000,33.044,33.047,33.014,33.029,0.06191999837756157],[1742391420000,33.038,33.038,33.004,33.006,0.030959999188780785],[1742391480000,33.008,33.034,33.005,33.017,0.056759998202323914],[1742391540000,33.025,33.086,33.017,33.075,0.0928800031542778],[1742391600000,33.083,33.119,33.083,33.107,0.08771999925374985],[1742391660000,33.105,33.118,33.075,33.107,0.07739999890327454],[1742391720000,33.113,33.126,33.113,33.126,0.010320000350475311],[1742391780000,33.136,33.136,33.123,33.123,0.025800000876188278],[1742391840000,33.117,33.128,33.098,33.116,0.06191999837756157],[1742391900000,33.113,33.138,33.113,33.128,0.056759998202323914],[1742391960000,33.136,33.167,33.134,33.143,0.12383999675512314],[1742392020000,33.157,33.199,33.157,33.199,0.11868000030517578],[1742392080000,33.199,33.238,33.198,33.223,0.13415999710559845],[1742392140000,33.236,33.246,33.213,33.223,0.06191999837756157],[1742392200000,33.223,33.229,33.204,33.209,0.08771999925374985],[1742392260000,33.216,33.219,33.106,33.127,0.13415999710559845],[1742392320000,33.109,33.148,33.103,33.139,0.07739999890327454],[1742392380000,33.136,33.157,33.129,33.156,0.041280001401901245],[1742392440000,33.158,33.166,33.148,33.155,0.020640000700950623],[1742392500000,33.148,33.168,33.145,33.158,0.0464400015771389],[1742392560000,33.166,33.168,33.143,33.148,0.04836999997496605],[1742392620000,33.148,33.153,33.135,33.153,0.025800000876188278],[1742392680000,33.146,33.158,33.144,33.157,0.0464400015771389],[1742392740000,33.145,33.166,33.145,33.156,0.030959999188780785],[1742392800000,33.143,33.156,33.136,33.148,0.06191999837756157],[1742392860000,33.159,33.159,33.133,33.157,0.07739999890327454],[1742392920000,33.137,33.158,33.135,33.147,0.020640000700950623],[1742393040000,33.146,33.196,33.146,33.196,0.051600001752376556],[1742393100000,33.213,33.218,33.203,33.216,0.06707999855279922],[1742393160000,33.225,33.225,33.193,33.198,0.056759998202323914],[1742393220000,33.206,33.207,33.194,33.196,0.020640000700950623],[1742393280000,33.208,33.208,33.186,33.186,0.030959999188780785],[1742393340000,33.205,33.205,33.183,33.203,0.015479999594390392],[1742393400000,33.184,33.193,33.155,33.184,0.10320000350475311],[1742393460000,33.186,33.186,33.159,33.179,0.041280001401901245],[1742393520000,33.177,33.188,33.163,33.176,0.06707999855279922],[1742393580000,33.188,33.193,33.188,33.189,0.015479999594390392],[1742393640000,33.207,33.207,33.175,33.178,0.030959999188780785],[1742393700000,33.174,33.188,33.164,33.179,0.06707999855279922],[1742393760000,33.188,33.199,33.167,33.197,0.07224000245332718],[1742393820000,33.199,33.199,33.165,33.177,0.06191999837756157],[1742393880000,33.154,33.199,33.153,33.199,0.10320000350475311],[1742393940000,33.197,33.218,33.195,33.207,0.03612000122666359],[1742394000000,33.218,33.233,33.204,33.218,0.10320000350475311],[1742394060000,33.223,33.227,33.204,33.225,0.03612000122666359],[1742394180000,33.226,33.233,33.214,33.233,0.041280001401901245],[1742394240000,33.237,33.248,33.224,33.248,0.025800000876188278],[1742394300000,33.237,33.239,33.216,33.239,0.07739999890327454],[1742394360000,33.216,33.229,33.214,33.228,0.030959999188780785],[1742394420000,33.213,33.219,33.205,33.213,0.025800000876188278],[1742394480000,33.218,33.218,33.195,33.217,0.056759998202323914],[1742394540000,33.209,33.209,33.163,33.163,0.03612000122666359],[1742394600000,33.183,33.209,33.174,33.199,0.09803999960422516],[1742394660000,33.197,33.216,33.185,33.216,0.030959999188780785],[1742394720000,33.203,33.209,33.157,33.167,0.1289999932050705],[1742394780000,33.176,33.177,33.134,33.155,0.06707999855279922],[1742394840000,33.166,33.166,33.148,33.159,0.015479999594390392],[1742394900000,33.153,33.175,33.153,33.168,0.0464400015771389],[1742394960000,33.186,33.197,33.173,33.177,0.07739999890327454],[1742395020000,33.169,33.175,33.155,33.173,0.06191999837756157],[1742395080000,33.188,33.204,33.155,33.193,0.08771999925374985],[1742395140000,33.183,33.217,33.183,33.217,0.041280001401901245],[1742395200000,33.195,33.215,33.193,33.195,0.08771999925374985],[1742395260000,33.209,33.213,33.125,33.125,0.051600001752376556],[1742395320000,33.139,33.153,33.133,33.138,0.030959999188780785],[1742395380000,33.145,33.159,33.143,33.156,0.030959999188780785],[1742395440000,33.138,33.149,33.138,33.149,0.020640000700950623],[1742395500000,33.138,33.145,33.134,33.145,0.020640000700950623],[1742395560000,33.134,33.149,33.124,33.139,0.06707999855279922],[1742395620000,33.145,33.145,33.103,33.103,0.0464400015771389],[1742395680000,33.095,33.109,33.095,33.104,0.025800000876188278],[1742395740000,33.114,33.137,33.113,33.137,0.056759998202323914],[1742395800000,33.134,33.134,33.115,33.115,0.020640000700950623],[1742395860000,33.114,33.127,33.113,33.126,0.025800000876188278],[1742395980000,33.139,33.139,33.124,33.124,0.015479999594390392],[1742396040000,33.137,33.147,33.133,33.133,0.030959999188780785],[1742396100000,33.125,33.134,33.108,33.115,0.025800000876188278],[1742396160000,33.107,33.118,33.107,33.113,0.025800000876188278],[1742396220000,33.104,33.125,33.104,33.117,0.03612000122666359],[1742396280000,33.109,33.109,33.095,33.109,0.025800000876188278],[1742396340000,33.093,33.109,33.043,33.058,0.06707999855279922],[1742396400000,33.077,33.077,33.023,33.026,0.06191999837756157],[1742396460000,33.007,33.027,32.934,32.948,0.14448000490665436],[1742396520000,32.936,32.968,32.884,32.897,0.07224000245332718],[1742396580000,32.873,32.953,32.869,32.937,0.0928800031542778],[1742396640000,32.945,32.967,32.917,32.917,0.07739999890327454],[1742396700000,32.937,32.937,32.917,32.926,0.015479999594390392],[1742396760000,32.927,32.954,32.915,32.924,0.0464400015771389],[1742396820000,32.936,32.936,32.915,32.924,0.0464400015771389],[1742396880000,32.905,32.918,32.895,32.918,0.03612000122666359],[1742396940000,32.919,32.919,32.893,32.916,0.030959999188780785],[1742397000000,32.896,32.958,32.896,32.958,0.06191999837756157],[1742397060000,32.947,32.947,32.908,32.914,0.0464400015771389],[1742397120000,32.934,32.949,32.923,32.936,0.030959999188780785],[1742397180000,32.936,32.978,32.926,32.978,0.03612000122666359],[1742397240000,32.979,32.997,32.968,32.983,0.030959999188780785],[1742397300000,32.974,32.978,32.974,32.974,0.020640000700950623],[1742397360000,32.967,32.968,32.956,32.968,0.03612000122666359],[1742397420000,32.958,32.958,32.935,32.946,0.0464400015771389],[1742397480000,32.943,32.958,32.933,32.953,0.07739999890327454],[1742397540000,32.955,32.969,32.953,32.969,0.025800000876188278],[1742397600000,32.945,32.965,32.939,32.965,0.025800000876188278],[1742397660000,32.947,32.958,32.934,32.944,0.030959999188780785],[1742397720000,32.945,32.958,32.933,32.936,0.06191999837756157],[1742397780000,32.945,32.956,32.938,32.943,0.03612000122666359],[1742397840000,32.958,32.958,32.954,32.954,0.020640000700950623],[1742397900000,32.964,32.968,32.953,32.968,0.051600001752376556],[1742397960000,32.956,32.966,32.938,32.938,0.030959999188780785],[1742398020000,32.929,32.968,32.914,32.968,0.11868000030517578],[1742398080000,32.969,32.969,32.934,32.943,0.0464400015771389],[1742398140000,32.958,32.995,32.958,32.995,0.030959999188780785],[1742398200000,33.005,33.024,32.985,33.004,0.07224000245332718],[1742398260000,32.995,32.995,32.969,32.979,0.020640000700950623],[1742398320000,32.969,32.974,32.964,32.965,0.025800000876188278],[1742398380000,32.959,32.976,32.954,32.967,0.06191999837756157],[1742398440000,32.964,32.975,32.953,32.959,0.07739999890327454],[1742398500000,32.958,32.966,32.953,32.955,0.0464400015771389],[1742398560000,32.943,32.957,32.924,32.924,0.06707999855279922],[1742398620000,32.925,32.937,32.925,32.926,0.025800000876188278],[1742398680000,32.924,32.949,32.914,32.944,0.10320000350475311],[1742398740000,32.954,32.957,32.934,32.944,0.07224000245332718],[1742398800000,32.935,32.947,32.934,32.947,0.020640000700950623],[1742398860000,32.949,32.959,32.913,32.926,0.07224000245332718],[1742398920000,32.936,32.936,32.895,32.914,0.07224000245332718],[1742398980000,32.926,32.929,32.889,32.894,0.07739999890327454],[1742399040000,32.903,32.927,32.903,32.924,0.025800000876188278],[1742399100000,32.926,32.943,32.926,32.943,0.020640000700950623],[1742399160000,32.949,32.965,32.949,32.959,0.020640000700950623],[1742399220000,32.968,32.968,32.953,32.953,0.03612000122666359],[1742399280000,32.956,32.958,32.933,32.933,0.025800000876188278],[1742399340000,32.949,32.976,32.949,32.976,0.015479999594390392],[1742399400000,32.979,32.987,32.954,32.957,0.056759998202323914],[1742399460000,32.934,32.934,32.934,32.934,0.005160000175237656],[1742399520000,32.937,32.937,32.925,32.936,0.015479999594390392],[1742399580000,32.935,32.949,32.923,32.938,0.07739999890327454],[1742399640000,32.933,32.935,32.924,32.925,0.030959999188780785],[1742399700000,32.917,32.928,32.914,32.915,0.07739999890327454],[1742399760000,32.927,32.939,32.914,32.923,0.0464400015771389],[1742399820000,32.939,32.945,32.925,32.945,0.025800000876188278],[1742399880000,32.956,32.968,32.923,32.937,0.06191999837756157],[1742399940000,32.945,32.948,32.924,32.928,0.03612000122666359],[1742400000000,32.915,32.929,32.895,32.909,0.06191999837756157],[1742400060000,32.907,32.928,32.896,32.909,0.08256000280380249],[1742400120000,32.918,32.928,32.903,32.928,0.07224000245332718],[1742400180000,32.914,32.926,32.914,32.916,0.015479999594390392],[1742400240000,32.927,32.949,32.925,32.925,0.06191999837756157],[1742400300000,32.926,32.934,32.925,32.925,0.015479999594390392],[1742400360000,32.937,32.937,32.917,32.919,0.030959999188780785],[1742400420000,32.919,32.939,32.908,32.916,0.07224000245332718],[1742400480000,32.924,32.936,32.903,32.926,0.05869000032544136],[1742400540000,32.926,32.936,32.915,32.915,0.025800000876188278],[1742400600000,32.907,33.009,32.907,32.997,0.06707999855279922],[1742400660000,32.988,32.996,32.976,32.976,0.0464400015771389],[1742400720000,32.968,32.968,32.954,32.963,0.015479999594390392],[1742400780000,32.974,32.978,32.956,32.967,0.056759998202323914],[1742400840000,32.965,32.999,32.964,32.994,0.041280001401901245],[1742400900000,32.973,33.019,32.963,32.999,0.07224000245332718],[1742400960000,32.997,33.048,32.997,33.038,0.06707999855279922],[1742401020000,33.029,33.048,33.014,33.035,0.041280001401901245],[1742401080000,33.047,33.047,33.024,33.037,0.07224000245332718],[1742401140000,33.048,33.048,33.013,33.019,0.0928800031542778],[1742401200000,33.029,33.038,33.016,33.038,0.0464400015771389],[1742401260000,33.016,33.039,33.016,33.039,0.020640000700950623],[1742401320000,33.037,33.065,33.035,33.044,0.056759998202323914],[1742401380000,33.048,33.048,33.035,33.035,0.015479999594390392],[1742401440000,33.033,33.059,33.033,33.059,0.056759998202323914],[1742401500000,33.056,33.056,33.044,33.049,0.020640000700950623],[1742401560000,33.048,33.048,33.024,33.025,0.0464400015771389],[1742401620000,33.037,33.037,33.037,33.037,0.002570000011473894],[1742401680000,33.043,33.055,33.038,33.046,0.041280001401901245],[1742401740000,33.053,33.064,33.034,33.055,0.15479999780654907]]