[[1742371440000,33.917,33.922,33.887,33.903,0.07718999683856964],[1742371500000,33.908,33.928,33.897,33.917,0.17181000113487244],[1742371560000,33.927,33.927,33.892,33.892,0.14441999793052673],[1742371620000,33.892,33.923,33.892,33.917,0.13197000324726105],[1742371680000,33.917,33.918,33.897,33.903,0.1892399936914444],[1742371740000,33.902,33.923,33.888,33.918,0.19422000646591187],[1742371800000,33.917,33.917,33.867,33.867,0.17927999794483185],[1742371860000,33.867,33.867,33.837,33.838,0.16683000326156616],[1742371920000,33.838,33.848,33.812,33.812,0.15686999261379242],[1742371980000,33.813,33.828,33.803,33.818,0.15437999367713928],[1742372040000,33.818,33.822,33.812,33.813,0.11703000217676163],[1742372100000,33.812,33.813,33.787,33.788,0.06224999949336052],[1742372160000,33.782,33.798,33.777,33.798,0.06723000109195709],[1742372220000,33.807,33.808,33.787,33.798,0.12449999898672104],[1742372280000,33.797,33.818,33.787,33.818,0.10209000110626221],[1742372340000,33.818,33.838,33.817,33.832,0.10458000004291534],[1742372400000,33.833,33.843,33.832,33.842,0.0473099984228611],[1742372460000,33.843,33.853,33.837,33.837,0.05477999895811081],[1742372520000,33.838,33.848,33.833,33.843,0.057270001620054245],[1742372580000,33.847,33.848,33.822,33.847,0.09960000216960907],[1742372640000,33.847,33.848,33.843,33.847,0.027389999479055405],[1742372700000,33.848,33.848,33.822,33.823,0.02240999974310398],[1742372760000,33.822,33.837,33.817,33.828,0.049800001084804535],[1742372820000,33.827,33.828,33.812,33.813,0.02240999974310398],[1742372880000,33.802,33.818,33.802,33.803,0.03734999895095825],[1742372940000,33.802,33.833,33.802,33.823,0.0746999979019165],[1742373000000,33.833,33.853,33.827,33.852,0.05229000002145767],[1742373060000,33.853,33.853,33.852,33.852,0.017430000007152557],[1742373120000,33.852,33.858,33.852,33.858,0.0473099984228611],[1742373180000,33.858,33.863,33.852,33.858,0.03734999895095825],[1742373240000,33.862,33.893,33.862,33.892,0.03237000107765198],[1742373300000,33.892,33.908,33.892,33.893,0.049800001084804535],[1742373360000,33.892,33.902,33.892,33.902,0.019920000806450844],[1742373420000,33.902,33.908,33.897,33.908,0.05976000055670738],[1742373480000,33.908,33.908,33.897,33.903,0.03984000161290169],[1742373540000,33.897,33.903,33.882,33.882,0.042330000549554825],[1742373600000,33.882,33.893,33.877,33.877,0.03734999895095825],[1742373660000,33.877,33.878,33.867,33.867,0.024900000542402267],[1742373720000,33.862,33.863,33.862,33.862,0.02988000027835369],[1742373780000,33.862,33.873,33.862,33.872,0.03734999895095825],[1742373840000,33.873,33.888,33.873,33.877,0.024900000542402267],[1742373900000,33.873,33.878,33.862,33.872,0.02988000027835369],[1742373960000,33.873,33.903,33.873,33.893,0.05976000055670738],[1742374020000,33.893,33.913,33.882,33.907,0.05976000055670738],[1742374080000,33.902,33.913,33.902,33.902,0.027389999479055405],[1742374140000,33.902,33.917,33.902,33.917,0.014940000139176846],[1742374200000,33.908,33.913,33.902,33.902,0.024900000542402267],[1742374260000,33.902,33.902,33.892,33.892,0.024900000542402267],[1742374320000,33.893,33.893,33.882,33.882,0.014940000139176846],[1742374380000,33.893,33.908,33.888,33.908,0.03734999895095825],[1742374440000,33.907,33.908,33.907,33.908,0.027389999479055405],[1742374500000,33.912,33.918,33.908,33.918,0.03984000161290169],[1742374560000,33.908,33.918,33.907,33.918,0.03734999895095825],[1742374620000,33.913,33.918,33.913,33.918,0.009960000403225422],[1742374680000,33.917,33.917,33.907,33.912,0.019920000806450844],[1742374740000,33.907,33.908,33.897,33.897,0.007470000069588423],[1742374800000,33.897,33.903,33.872,33.877,0.03984000161290169],[1742374860000,33.887,33.888,33.882,33.882,0.019920000806450844],[1742374920000,33.883,33.883,33.868,33.878,0.017430000007152557],[1742374980000,33.878,33.878,33.868,33.868,0.012450000271201134],[1742375040000,33.867,33.868,33.867,33.868,0.004980000201612711],[1742375100000,33.868,33.878,33.867,33.878,0.034860000014305115],[1742375160000,33.882,33.887,33.877,33.877,0.019920000806450844],[1742375220000,33.872,33.893,33.867,33.893,0.03237000107765198],[1742375280000,33.893,33.893,33.892,33.893,0.014940000139176846],[1742375340000,33.892,33.903,33.892,33.902,0.02240999974310398],[1742375400000,33.903,33.908,33.897,33.908,0.017430000007152557],[1742375460000,33.908,33.913,33.908,33.913,0.014940000139176846],[1742375520000,33.903,33.903,33.878,33.878,0.024900000542402267],[1742375580000,33.877,33.877,33.863,33.863,0.014940000139176846],[1742375640000,33.858,33.863,33.857,33.862,0.03237000107765198],[1742375700000,33.863,33.863,33.858,33.858,0.014940000139176846],[1742375760000,33.858,33.887,33.858,33.883,0.02988000027835369],[1742375820000,33.883,33.898,33.882,33.888,0.017430000007152557],[1742375880000,33.882,33.882,33.868,33.868,0.027389999479055405],[1742375940000,33.873,33.878,33.872,33.872,0.007470000069588423],[1742376060000,33.868,33.868,33.857,33.858,0.017430000007152557],[1742376120000,33.858,33.858,33.852,33.852,0.02240999974310398],[1742376180000,33.852,33.877,33.847,33.873,0.034860000014305115],[1742376240000,33.872,33.887,33.872,33.887,0.012450000271201134],[1742376300000,33.892,33.892,33.892,33.892,0.007470000069588423],[1742376360000,33.902,33.903,33.902,33.903,0.012450000271201134],[1742376420000,33.902,33.913,33.902,33.913,0.012450000271201134],[1742376480000,33.912,33.912,33.907,33.908,0.009960000403225422],[1742376600000,33.908,33.908,33.902,33.902,0.009960000403225422],[1742376660000,33.903,33.923,33.902,33.923,0.019920000806450844],[1742376720000,33.923,33.943,33.923,33.942,0.02240999974310398],[1742376780000,33.947,33.952,33.942,33.942,0.012450000271201134],[1742376840000,33.938,33.943,33.927,33.938,0.024900000542402267],[1742376900000,33.938,33.938,33.932,33.932,0.009960000403225422],[1742376960000,33.933,33.933,33.912,33.913,0.019920000806450844],[1742377020000,33.923,33.923,33.922,33.922,0.009960000403225422],[1742377140000,33.922,33.922,33.922,33.922,0.0024900001008063555],[1742377200000,33.932,33.933,33.932,33.932,0.009960000403225422],[1742377260000,33.933,33.942,33.932,33.937,0.019920000806450844],[1742377320000,33.937,33.943,33.932,33.942,0.019920000806450844],[1742377380000,33.943,33.943,33.937,33.937,0.009960000403225422],[1742377440000,33.938,33.938,33.932,33.933,0.007470000069588423],[1742377500000,33.933,33.933,33.922,33.923,0.017430000007152557],[1742377560000,33.923,33.933,33.923,33.933,0.019920000806450844],[1742377620000,33.932,33.942,33.928,33.928,0.012450000271201134],[1742377680000,33.922,33.927,33.917,33.923,0.027389999479055405],[1742377740000,33.933,33.933,33.932,33.932,0.004980000201612711],[1742377800000,33.928,33.928,33.928,33.928,0.0024900001008063555],[1742377860000,33.942,33.943,33.932,33.943,0.009960000403225422],[1742377920000,33.937,33.937,33.937,33.937,0.0024900001008063555],[1742377980000,33.943,33.943,33.927,33.932,0.034860000014305115],[1742378040000,33.928,33.938,33.927,33.932,0.014940000139176846],[1742378100000,33.938,33.943,33.933,33.933,0.02240999974310398],[1742378160000,33.928,33.933,33.927,33.933,0.017430000007152557],[1742378220000,33.932,33.938,33.932,33.938,0.012450000271201134],[1742378280000,33.932,33.932,33.927,33.927,0.007470000069588423],[1742378340000,33.927,33.928,33.927,33.928,0.012450000271201134],[1742378400000,33.928,33.938,33.927,33.927,0.019920000806450844],[1742378460000,33.932,33.933,33.927,33.932,0.02988000027835369],[1742378520000,33.932,33.948,33.932,33.948,0.03237000107765198],[1742378580000,33.948,33.948,33.943,33.943,0.02240999974310398],[1742378640000,33.942,33.947,33.942,33.943,0.02240999974310398],[1742378700000,33.948,33.958,33.948,33.953,0.02988000027835369],[1742378760000,33.953,33.958,33.953,33.958,0.004980000201612711],[1742378820000,33.952,33.963,33.952,33.963,0.017430000007152557],[1742378880000,33.957,33.957,33.947,33.947,0.034860000014305115],[1742378940000,33.952,33.968,33.952,33.968,0.017430000007152557],[1742379000000,33.968,33.978,33.957,33.963,0.05229000002145767],[1742379060000,33.962,33.973,33.962,33.972,0.07220999896526337],[1742379120000,33.972,33.978,33.957,33.962,0.042330000549554825],[1742379180000,33.963,33.968,33.962,33.968,0.014940000139176846],[1742379240000,33.968,33.968,33.963,33.967,0.014940000139176846],[1742379300000,33.963,33.963,33.957,33.958,0.017430000007152557],[1742379360000,33.962,33.962,33.937,33.952,0.0473099984228611],[1742379420000,33.958,33.958,33.952,33.958,0.017430000007152557],[1742379480000,33.957,33.968,33.957,33.968,0.009960000403225422],[1742379540000,33.973,33.978,33.952,33.963,0.04481999948620796],[1742379600000,33.958,33.958,33.932,33.948,0.057270001620054245],[1742379660000,33.947,33.948,33.937,33.947,0.06224999949336052],[1742379720000,33.953,33.958,33.952,33.958,0.024900000542402267],[1742379780000,33.953,33.963,33.947,33.947,0.03237000107765198],[1742379840000,33.948,33.948,33.933,33.933,0.034860000014305115],[1742379900000,33.933,33.933,33.917,33.927,0.057270001620054245],[1742379960000,33.933,33.938,33.922,33.923,0.07220999896526337],[1742380020000,33.923,33.943,33.923,33.943,0.034860000014305115],[1742380080000,33.937,33.943,33.928,33.938,0.027389999479055405],[1742380140000,33.932,33.938,33.927,33.937,0.05477999895811081],[1742380200000,33.937,33.937,33.912,33.917,0.05976000055670738],[1742380260000,33.922,33.923,33.913,33.917,0.03984000161290169],[1742380320000,33.913,33.918,33.908,33.918,0.02988000027835369],[1742380380000,33.913,33.917,33.893,33.903,0.06972000002861023],[1742380440000,33.898,33.907,33.897,33.907,0.02240999974310398],[1742380500000,33.907,33.907,33.898,33.903,0.02240999974310398],[1742380560000,33.892,33.903,33.892,33.898,0.017430000007152557],[1742380620000,33.898,33.898,33.882,33.882,0.024900000542402267],[1742380680000,33.877,33.878,33.867,33.877,0.03984000161290169],[1742380740000,33.877,33.888,33.877,33.888,0.03984000161290169],[1742380800000,33.882,33.888,33.877,33.887,0.05477999895811081],[1742380860000,33.883,33.888,33.877,33.883,0.0473099984228611],[1742380920000,33.882,33.883,33.878,33.883,0.02240999974310398],[1742380980000,33.882,33.883,33.877,33.878,0.042330000549554825],[1742381040000,33.878,33.878,33.872,33.872,0.019920000806450844],[1742381100000,33.873,33.888,33.872,33.888,0.03237000107765198],[1742381160000,33.883,33.888,33.877,33.882,0.02988000027835369],[1742381220000,33.883,33.887,33.882,33.882,0.007470000069588423],[1742381280000,33.888,33.888,33.882,33.882,0.02988000027835369],[1742381340000,33.882,33.893,33.882,33.888,0.02240999974310398],[1742381400000,33.883,33.883,33.877,33.882,0.009960000403225422],[1742381460000,33.877,33.878,33.867,33.868,0.027389999479055405],[1742381520000,33.867,33.868,33.867,33.868,0.019920000806450844],[1742381580000,33.863,33.863,33.852,33.852,0.027389999479055405],[1742381640000,33.852,33.852,33.847,33.848,0.014940000139176846],[1742381700000,33.848,33.848,33.837,33.837,0.009960000403225422],[1742381760000,33.837,33.838,33.827,33.827,0.0473099984228611],[1742381820000,33.827,33.828,33.827,33.827,0.017430000007152557],[1742381880000,33.828,33.838,33.828,33.837,0.02240999974310398],[1742381940000,33.837,33.848,33.837,33.848,0.03237000107765198],[1742382000000,33.848,33.853,33.847,33.852,0.024900000542402267],[1742382060000,33.847,33.853,33.828,33.828,0.04481999948620796],[1742382120000,33.828,33.843,33.827,33.843,0.049800001084804535],[1742382180000,33.842,33.853,33.842,33.848,0.03237000107765198],[1742382240000,33.848,33.858,33.847,33.858,0.024900000542402267],[1742382300000,33.852,33.853,33.852,33.853,0.019920000806450844],[1742382360000,33.852,33.863,33.852,33.862,0.02240999974310398],[1742382420000,33.863,33.868,33.858,33.868,0.02988000027835369],[1742382480000,33.868,33.873,33.867,33.868,0.03984000161290169],[1742382540000,33.863,33.868,33.857,33.862,0.06474000215530396],[1742382600000,33.868,33.868,33.852,33.862,0.08715000003576279],[1742382660000,33.862,33.868,33.858,33.862,0.06224999949336052],[1742382720000,33.857,33.863,33.857,33.863,0.02240999974310398],[1742382780000,33.863,33.863,33.857,33.862,0.03984000161290169],[1742382840000,33.863,33.868,33.862,33.868,0.03237000107765198],[1742382900000,33.868,33.868,33.867,33.867,0.012450000271201134],[1742382960000,33.868,33.868,33.848,33.848,0.049800001084804535],[1742383020000,33.847,33.853,33.847,33.848,0.02988000027835369],[1742383080000,33.848,33.858,33.847,33.858,0.019920000806450844],[1742383140000,33.852,33.858,33.852,33.858,0.02240999974310398],[1742383200000,33.853,33.853,33.847,33.847,0.014940000139176846],[1742383260000,33.848,33.848,33.847,33.847,0.004980000201612711],[1742383320000,33.842,33.852,33.842,33.852,0.014940000139176846],[1742383380000,33.853,33.858,33.852,33.857,0.049800001084804535],[1742383440000,33.858,33.862,33.852,33.858,0.024900000542402267],[1742383500000,33.863,33.868,33.857,33.862,0.04481999948620796],[1742383560000,33.867,33.868,33.857,33.862,0.06972000002861023],[1742383620000,33.867,33.868,33.862,33.863,0.0746999979019165],[1742383680000,33.862,33.868,33.862,33.863,0.019920000806450844],[1742383740000,33.862,33.863,33.852,33.858,0.02240999974310398],[1742383800000,33.857,33.863,33.852,33.852,0.019920000806450844],[1742383860000,33.853,33.853,33.842,33.847,0.027389999479055405],[1742383920000,33.843,33.843,33.838,33.842,0.007470000069588423],[1742383980000,33.838,33.838,33.832,33.832,0.014940000139176846],[1742384040000,33.832,33.848,33.832,33.848,0.03237000107765198],[1742384100000,33.843,33.848,33.842,33.842,0.012450000271201134],[1742384160000,33.847,33.848,33.842,33.843,0.017430000007152557],[1742384220000,33.837,33.843,33.832,33.842,0.027389999479055405],[1742384280000,33.842,33.863,33.842,33.852,0.027389999479055405],[1742384340000,33.858,33.863,33.837,33.837,0.03237000107765198],[1742384400000,33.837,33.837,33.837,33.837,0.007470000069588423],[1742384460000,33.832,33.833,33.832,33.833,0.007470000069588423],[1742384520000,33.832,33.832,33.832,33.832,0.0024900001008063555],[1742384580000,33.827,33.828,33.827,33.827,0.009960000403225422],[1742384700000,33.823,33.823,33.822,33.822,0.012450000271201134],[1742384760000,33.822,33.823,33.822,33.823,0.007470000069588423],[1742384820000,33.817,33.818,33.817,33.818,0.007470000069588423],[1742384880000,33.818,33.818,33.818,33.818,0.0024900001008063555],[1742384940000,33.813,33.813,33.813,33.813,0.004980000201612711],[1742385000000,33.807,33.818,33.807,33.807,0.02240999974310398],[1742385120000,33.808,33.818,33.807,33.818,0.012450000271201134],[1742385360000,33.813,33.813,33.742,33.782,0.09711000323295593],[1742385420000,33.787,33.808,33.778,33.802,0.09212999790906906],[1742385480000,33.802,33.813,33.802,33.803,0.0473099984228611],[1742385540000,33.802,33.803,33.792,33.803,0.0473099984228611],[1742385600000,33.783,33.783,33.757,33.777,0.017430000007152557],[1742385660000,33.778,33.778,33.762,33.762,0.019920000806450844],[1742385720000,33.783,33.807,33.762,33.807,0.0746999979019165],[1742385780000,33.812,33.812,33.792,33.792,0.03734999895095825],[1742385840000,33.782,33.788,33.772,33.772,0.04481999948620796],[1742385900000,33.778,33.782,33.772,33.782,0.014940000139176846],[1742385960000,33.783,33.788,33.782,33.783,0.014940000139176846],[1742386020000,33.777,33.778,33.763,33.763,0.02988000027835369],[1742386080000,33.763,33.763,33.757,33.758,0.0473099984228611],[1742386140000,33.757,33.758,33.752,33.753,0.02988000027835369],[1742386320000,33.748,33.758,33.747,33.758,0.02240999974310398],[1742386380000,33.757,33.758,33.757,33.757,0.007470000069588423],[1742386440000,33.757,33.758,33.752,33.752,0.027389999479055405],[1742386500000,33.758,33.773,33.757,33.773,0.02240999974310398],[1742386560000,33.772,33.782,33.768,33.782,0.009960000403225422],[1742386620000,33.782,33.783,33.762,33.762,0.02240999974310398],[1742386680000,33.763,33.763,33.737,33.752,0.06972000002861023],[1742386740000,33.732,33.733,33.717,33.717,0.024900000542402267],[1742386800000,33.708,33.718,33.707,33.718,0.024900000542402267],[1742386860000,33.722,33.728,33.722,33.728,0.019920000806450844],[1742386920000,33.728,33.728,33.722,33.727,0.02988000027835369],[1742386980000,33.727,33.728,33.722,33.723,0.05229000002145767],[1742387040000,33.722,33.722,33.722,33.722,0.0024900001008063555],[1742387100000,33.723,33.723,33.722,33.722,0.017430000007152557],[1742387160000,33.722,33.733,33.717,33.727,0.0473099984228611],[1742387220000,33.728,33.728,33.727,33.728,0.009960000403225422],[1742387280000,33.727,33.727,33.722,33.722,0.014940000139176846],[1742387340000,33.723,33.732,33.722,33.728,0.019920000806450844],[1742387400000,33.727,33.738,33.727,33.732,0.014940000139176846],[1742387460000,33.733,33.733,33.728,33.728,0.009960000403225422],[1742387520000,33.738,33.738,33.732,33.732,0.012450000271201134],[1742387580000,33.727,33.728,33.727,33.727,0.012450000271201134],[1742387640000,33.728,33.728,33.727,33.728,0.007470000069588423],[1742387700000,33.727,33.728,33.717,33.717,0.02240999974310398],[1742387760000,33.718,33.718,33.707,33.707,0.024900000542402267],[1742387820000,33.697,33.698,33.697,33.698,0.007470000069588423],[1742387880000,33.698,33.707,33.692,33.692,0.024900000542402267],[1742387940000,33.687,33.687,33.687,33.687,0.0024900001008063555],[1742388000000,33.688,33.698,33.688,33.692,0.017430000007152557],[1742388060000,33.692,33.712,33.692,33.712,0.014940000139176846],[1742388120000,33.713,33.718,33.712,33.713,0.024900000542402267],[1742388180000,33.708,33.708,33.702,33.703,0.02240999974310398],[1742388240000,33.702,33.722,33.702,33.722,0.017430000007152557],[1742388300000,33.717,33.742,33.717,33.742,0.024900000542402267],[1742388360000,33.738,33.743,33.733,33.743,0.009960000403225422],[1742388420000,33.743,33.743,33.743,33.743,0.0024900001008063555],[1742388480000,33.748,33.748,33.743,33.748,0.007470000069588423],[1742388540000,33.742,33.747,33.742,33.742,0.012450000271201134],[1742388600000,33.742,33.747,33.738,33.738,0.02240999974310398],[1742388660000,33.742,33.742,33.742,33.742,0.004980000201612711],[1742388720000,33.747,33.757,33.747,33.757,0.019920000806450844],[1742388780000,33.757,33.758,33.757,33.757,0.009960000403225422],[1742388840000,33.752,33.758,33.752,33.752,0.012450000271201134],[1742388900000,33.748,33.748,33.742,33.748,0.012450000271201134],[1742388960000,33.743,33.743,33.727,33.737,0.024900000542402267],[1742389020000,33.737,33.748,33.737,33.747,0.03734999895095825],[1742389080000,33.752,33.757,33.747,33.757,0.02240999974310398],[1742389140000,33.763,33.768,33.762,33.763,0.03237000107765198],[1742389200000,33.762,33.763,33.757,33.758,0.027389999479055405],[1742389260000,33.753,33.758,33.747,33.748,0.024900000542402267],[1742389320000,33.748,33.758,33.748,33.748,0.024900000542402267],[1742389380000,33.743,33.743,33.742,33.742,0.007470000069588423],[1742389440000,33.738,33.738,33.732,33.732,0.012450000271201134],[1742389500000,33.723,33.733,33.722,33.727,0.02240999974310398],[1742389560000,33.733,33.738,33.733,33.737,0.014940000139176846],[1742389620000,33.738,33.738,33.737,33.737,0.004980000201612711],[1742389680000,33.738,33.743,33.737,33.737,0.027389999479055405],[1742389740000,33.737,33.742,33.737,33.742,0.012450000271201134],[1742389800000,33.737,33.743,33.737,33.743,0.009960000403225422],[1742389860000,33.737,33.743,33.737,33.737,0.019920000806450844],[1742389920000,33.732,33.738,33.732,33.738,0.004980000201612711],[1742389980000,33.728,33.733,33.727,33.728,0.017430000007152557],[1742390040000,33.727,33.727,33.722,33.723,0.017430000007152557],[1742390100000,33.722,33.722,33.703,33.703,0.014940000139176846],[1742390160000,33.702,33.702,33.697,33.697,0.007470000069588423],[1742390280000,33.697,33.697,33.697,33.697,0.004980000201612711],[1742390340000,33.697,33.718,33.697,33.718,0.017430000007152557],[1742390400000,33.712,33.717,33.712,33.712,0.02240999974310398],[1742390460000,33.712,33.713,33.712,33.712,0.012450000271201134],[1742390520000,33.707,33.708,33.707,33.707,0.009960000403225422],[1742390580000,33.708,33.718,33.708,33.718,0.012450000271201134],[1742390640000,33.712,33.713,33.707,33.707,0.007470000069588423],[1742390700000,33.707,33.707,33.703,33.703,0.009960000403225422],[1742390760000,33.702,33.702,33.692,33.693,0.019920000806450844],[1742390820000,33.692,33.703,33.692,33.703,0.014940000139176846],[1742390880000,33.702,33.713,33.702,33.707,0.042330000549554825],[1742390940000,33.707,33.708,33.702,33.707,0.027389999479055405],[1742391000000,33.708,33.713,33.688,33.693,0.09711000323295593],[1742391060000,33.697,33.697,33.682,33.687,0.05229000002145767],[1742391120000,33.688,33.708,33.688,33.708,0.03984000161290169],[1742391180000,33.703,33.708,33.697,33.707,0.024900000542402267],[1742391240000,33.703,33.703,33.692,33.693,0.027389999479055405],[1742391300000,33.688,33.688,33.687,33.688,0.014940000139176846],[1742391360000,33.687,33.688,33.662,33.668,0.05976000055670738],[1742391420000,33.667,33.668,33.667,33.668,0.019920000806450844],[1742391480000,33.667,33.678,33.667,33.677,0.027389999479055405],[1742391540000,33.687,33.693,33.682,33.688,0.042330000549554825],[1742391600000,33.687,33.693,33.677,33.682,0.03734999895095825],[1742391660000,33.682,33.682,33.672,33.673,0.017430000007152557],[1742391720000,33.683,33.683,33.662,33.667,0.034860000014305115],[1742391780000,33.668,33.668,33.658,33.658,0.02240999974310398],[1742391840000,33.643,33.648,33.638,33.647,0.03237000107765198],[1742391900000,33.648,33.657,33.647,33.648,0.02988000027835369],[1742391960000,33.643,33.662,33.642,33.662,0.0473099984228611],[1742392020000,33.662,33.673,33.662,33.672,0.049800001084804535],[1742392080000,33.677,33.678,33.667,33.667,0.0473099984228611],[1742392140000,33.673,33.683,33.653,33.653,0.07968000322580338],[1742392200000,33.652,33.658,33.648,33.652,0.014940000139176846],[1742392260000,33.648,33.648,33.642,33.642,0.017430000007152557],[1742392320000,33.647,33.652,33.642,33.642,0.02240999974310398],[1742392380000,33.638,33.638,33.637,33.637,0.007470000069588423],[1742392440000,33.638,33.673,33.638,33.668,0.03984000161290169],[1742392500000,33.662,33.668,33.662,33.662,0.017430000007152557],[1742392560000,33.673,33.688,33.673,33.688,0.024900000542402267],[1742392620000,33.687,33.688,33.683,33.687,0.014940000139176846],[1742392680000,33.677,33.688,33.677,33.687,0.02240999974310398],[1742392740000,33.683,33.683,33.673,33.677,0.02240999974310398],[1742392800000,33.673,33.703,33.673,33.703,0.06224999949336052],[1742392860000,33.702,33.712,33.697,33.703,0.06224999949336052],[1742392920000,33.703,33.703,33.692,33.692,0.03984000161290169],[1742392980000,33.687,33.698,33.687,33.693,0.027389999479055405],[1742393040000,33.693,33.703,33.692,33.698,0.034860000014305115],[1742393100000,33.703,33.728,33.687,33.722,0.0473099984228611],[1742393160000,33.717,33.723,33.717,33.723,0.027389999479055405],[1742393220000,33.717,33.728,33.717,33.727,0.027389999479055405],[1742393280000,33.723,33.723,33.702,33.717,0.0746999979019165],[1742393340000,33.722,33.733,33.712,33.732,0.05477999895811081],[1742393400000,33.728,33.733,33.722,33.732,0.042330000549554825],[1742393460000,33.727,33.733,33.727,33.733,0.019920000806450844],[1742393520000,33.743,33.743,33.727,33.738,0.034860000014305115],[1742393580000,33.727,33.737,33.722,33.722,0.02240999974310398],[1742393640000,33.717,33.723,33.708,33.723,0.014940000139176846],[1742393700000,33.713,33.718,33.702,33.712,0.03734999895095825],[1742393760000,33.707,33.713,33.697,33.697,0.024900000542402267],[1742393820000,33.698,33.698,33.687,33.687,0.007470000069588423],[1742393880000,33.697,33.697,33.677,33.677,0.024900000542402267],[1742393940000,33.667,33.682,33.667,33.682,0.014940000139176846],[1742394000000,33.678,33.683,33.672,33.673,0.019920000806450844],[1742394060000,33.677,33.682,33.667,33.682,0.02240999974310398],[1742394120000,33.678,33.683,33.672,33.682,0.034860000014305115],[1742394180000,33.688,33.688,33.683,33.687,0.007470000069588423],[1742394240000,33.683,33.688,33.682,33.683,0.06224999949336052],[1742394300000,33.688,33.688,33.678,33.683,0.042330000549554825],[1742394360000,33.677,33.687,33.668,33.682,0.05229000002145767],[1742394420000,33.672,33.683,33.667,33.677,0.034860000014305115],[1742394480000,33.683,33.683,33.668,33.677,0.049800001084804535],[1742394540000,33.672,33.678,33.667,33.667,0.034860000014305115],[1742394600000,33.673,33.678,33.663,33.678,0.03984000161290169],[1742394660000,33.678,33.683,33.668,33.678,0.024900000542402267],[1742394720000,33.682,33.703,33.677,33.702,0.05229000002145767],[1742394780000,33.702,33.717,33.697,33.717,0.03984000161290169],[1742394840000,33.713,33.722,33.713,33.718,0.014940000139176846],[1742394900000,33.723,33.723,33.703,33.708,0.049800001084804535],[1742394960000,33.713,33.718,33.702,33.717,0.03734999895095825],[1742395020000,33.712,33.723,33.707,33.717,0.06474000215530396],[1742395080000,33.712,33.718,33.702,33.703,0.05229000002145767],[1742395140000,33.707,33.708,33.697,33.707,0.057270001620054245],[1742395200000,33.707,33.718,33.707,33.712,0.034860000014305115],[1742395260000,33.702,33.718,33.697,33.697,0.06723000109195709],[1742395320000,33.702,33.703,33.687,33.703,0.05477999895811081],[1742395380000,33.702,33.708,33.697,33.708,0.03984000161290169],[1742395440000,33.702,33.707,33.692,33.693,0.02988000027835369],[1742395500000,33.697,33.712,33.697,33.712,0.034860000014305115],[1742395560000,33.707,33.708,33.702,33.707,0.017430000007152557],[1742395620000,33.713,33.713,33.707,33.713,0.012450000271201134],[1742395680000,33.718,33.723,33.702,33.707,0.057270001620054245],[1742395740000,33.713,33.713,33.703,33.708,0.034860000014305115],[1742395800000,33.712,33.713,33.707,33.713,0.042330000549554825],[1742395860000,33.708,33.713,33.707,33.707,0.027389999479055405],[1742395920000,33.712,33.713,33.707,33.707,0.049800001084804535],[1742395980000,33.712,33.718,33.707,33.718,0.04481999948620796],[1742396040000,33.712,33.732,33.712,33.732,0.024900000542402267],[1742396100000,33.727,33.733,33.722,33.727,0.017430000007152557],[1742396160000,33.722,33.733,33.722,33.733,0.03734999895095825],[1742396220000,33.728,33.743,33.728,33.743,0.034860000014305115],[1742396280000,33.738,33.742,33.727,33.728,0.08217000216245651],[1742396340000,33.723,33.723,33.717,33.717,0.012450000271201134],[1742396400000,33.718,33.733,33.717,33.727,0.05477999895811081],[1742396460000,33.723,33.743,33.717,33.742,0.04481999948620796],[1742396520000,33.743,33.763,33.743,33.763,0.05229000002145767],[1742396580000,33.767,33.768,33.757,33.763,0.05477999895811081],[1742396640000,33.767,33.768,33.752,33.757,0.03984000161290169],[1742396700000,33.747,33.752,33.743,33.748,0.012450000271201134],[1742396760000,33.747,33.762,33.747,33.758,0.05976000055670738],[1742396820000,33.757,33.768,33.757,33.767,0.027389999479055405],[1742396880000,33.762,33.773,33.757,33.773,0.06723000109195709],[1742396940000,33.768,33.793,33.767,33.792,0.05477999895811081],[1742397000000,33.798,33.802,33.787,33.802,0.04481999948620796],[1742397060000,33.802,33.812,33.802,33.803,0.017430000007152557],[1742397120000,33.808,33.808,33.792,33.803,0.0473099984228611],[1742397180000,33.797,33.808,33.797,33.807,0.024900000542402267],[1742397240000,33.803,33.807,33.792,33.798,0.03237000107765198],[1742397360000,33.792,33.798,33.787,33.793,0.03984000161290169],[1742397420000,33.792,33.792,33.778,33.778,0.024900000542402267],[1742397480000,33.778,33.783,33.772,33.783,0.017430000007152557],[1742397540000,33.778,33.783,33.777,33.782,0.014940000139176846],[1742397600000,33.777,33.787,33.773,33.783,0.03237000107765198],[1742397660000,33.783,33.793,33.783,33.788,0.03734999895095825],[1742397720000,33.793,33.797,33.787,33.792,0.02240999974310398],[1742397780000,33.783,33.792,33.782,33.792,0.019920000806450844],[1742397840000,33.788,33.798,33.782,33.798,0.03984000161290169],[1742397900000,33.793,33.812,33.792,33.812,0.05229000002145767],[1742397960000,33.818,33.832,33.817,33.822,0.03734999895095825],[1742398020000,33.817,33.823,33.802,33.808,0.04481999948620796],[1742398080000,33.813,33.813,33.797,33.803,0.03734999895095825],[1742398140000,33.798,33.798,33.783,33.792,0.017430000007152557],[1742398200000,33.793,33.798,33.783,33.798,0.042330000549554825],[1742398260000,33.793,33.803,33.792,33.802,0.034860000014305115],[1742398320000,33.808,33.808,33.793,33.802,0.042330000549554825],[1742398380000,33.798,33.812,33.797,33.807,0.03984000161290169],[1742398440000,33.812,33.818,33.807,33.813,0.03734999895095825],[1742398500000,33.813,33.813,33.802,33.808,0.019920000806450844],[1742398560000,33.812,33.813,33.808,33.813,0.007470000069588423],[1742398620000,33.813,33.818,33.807,33.817,0.012450000271201134],[1742398680000,33.812,33.843,33.812,33.837,0.06474000215530396],[1742398740000,33.832,33.843,33.832,33.837,0.042330000549554825],[1742398800000,33.842,33.843,33.833,33.838,0.02240999974310398],[1742398860000,33.832,33.832,33.822,33.822,0.007470000069588423],[1742398920000,33.827,33.833,33.822,33.833,0.04481999948620796],[1742398980000,33.832,33.843,33.832,33.843,0.04481999948620796],[1742399040000,33.838,33.843,33.832,33.833,0.03237000107765198],[1742399100000,33.833,33.852,33.833,33.852,0.034860000014305115],[1742399160000,33.853,33.853,33.842,33.847,0.0746999979019165],[1742399220000,33.847,33.858,33.847,33.858,0.007470000069588423],[1742399280000,33.863,33.863,33.857,33.863,0.017430000007152557],[1742399340000,33.858,33.877,33.857,33.877,0.05229000002145767],[1742399400000,33.883,33.898,33.873,33.893,0.05976000055670738],[1742399460000,33.898,33.898,33.882,33.887,0.019920000806450844],[1742399520000,33.893,33.908,33.892,33.908,0.04481999948620796],[1742399580000,33.907,33.918,33.907,33.912,0.02240999974310398],[1742399640000,33.917,33.918,33.907,33.908,0.049800001084804535],[1742399700000,33.912,33.912,33.897,33.897,0.02240999974310398],[1742399760000,33.893,33.898,33.882,33.888,0.03734999895095825],[1742399820000,33.888,33.888,33.878,33.887,0.03984000161290169],[1742399880000,33.888,33.893,33.877,33.888,0.09711000323295593],[1742399940000,33.887,33.892,33.877,33.882,0.07968000322580338],[1742400000000,33.882,33.893,33.858,33.858,0.03237000107765198],[1742400060000,33.862,33.863,33.838,33.848,0.057270001620054245],[1742400120000,33.852,33.853,33.847,33.847,0.024900000542402267],[1742400180000,33.843,33.843,33.828,33.828,0.027389999479055405],[1742400240000,33.823,33.828,33.812,33.818,0.05229000002145767],[1742400300000,33.812,33.823,33.812,33.823,0.027389999479055405],[1742400360000,33.822,33.828,33.822,33.823,0.03984000161290169],[1742400420000,33.828,33.852,33.827,33.848,0.07220999896526337],[1742400480000,33.842,33.848,33.833,33.842,0.019920000806450844],[1742400540000,33.838,33.848,33.833,33.842,0.03237000107765198],[1742400600000,33.847,33.848,33.823,33.833,0.0473099984228611],[1742400660000,33.823,33.832,33.823,33.832,0.014940000139176846],[1742400720000,33.827,33.833,33.817,33.823,0.02988000027835369],[1742400780000,33.822,33.823,33.812,33.817,0.049800001084804535],[1742400840000,33.812,33.818,33.812,33.812,0.02988000027835369],[1742400900000,33.812,33.818,33.807,33.818,0.019920000806450844],[1742400960000,33.817,33.823,33.807,33.817,0.03984000161290169],[1742401020000,33.812,33.813,33.812,33.813,0.014940000139176846],[1742401080000,33.812,33.813,33.807,33.813,0.024900000542402267],[1742401140000,33.813,33.817,33.812,33.817,0.009960000403225422],[1742401200000,33.812,33.813,33.802,33.813,0.024900000542402267],[1742401260000,33.813,33.813,33.813,33.813,0.004980000201612711],[1742401320000,33.818,33.818,33.818,33.818,0.0024900001008063555],[1742401380000,33.823,33.823,33.818,33.818,0.014940000139176846],[1742401440000,33.812,33.818,33.808,33.817,0.024900000542402267],[1742401500000,33.823,33.823,33.807,33.807,0.027389999479055405],[1742401560000,33.803,33.813,33.797,33.808,0.02988000027835369],[1742401620000,33.808,33.808,33.797,33.798,0.019920000806450844],[1742401680000,33.802,33.803,33.797,33.802,0.027389999479055405],[1742401740000,33.802,33.808,33.802,33.802,0.019920000806450844]]