[[1742391000000,32.895,32.895,32.845,32.845,0.03959999978542328],[1742391060000,32.895,32.895,32.795,32.795,0.061799999326467514],[1742391120000,32.855,32.855,32.825,32.825,0.026399999856948853],[1742391180000,32.855,32.905,32.855,32.905,0.04050000011920929],[1742391240000,32.955,32.955,32.955,32.955,0.027300000190734863],[1742391300000,32.955,32.955,32.955,32.955,0.026399999856948853],[1742391360000,32.955,32.955,32.955,32.955,0.026399999856948853],[1742391420000,32.955,33.015,32.955,33.015,0.026399999856948853],[1742391480000,33.025,33.025,33.025,33.025,0.013199999928474426],[1742391540000,33.025,33.025,33.025,33.025,0.013199999928474426],[1742391600000,33.015,33.015,32.985,32.985,0.026399999856948853],[1742391720000,32.985,32.985,32.985,32.985,0.026399999856948853],[1742391780000,32.985,32.985,32.945,32.945,0.06599999964237213],[1742391840000,32.945,32.945,32.945,32.945,0.026399999856948853],[1742391900000,32.965,32.995,32.965,32.965,0.028200000524520874],[1742391960000,32.965,32.985,32.965,32.985,0.03959999978542328],[1742392020000,32.985,32.985,32.865,32.865,0.061799999326467514],[1742392140000,32.855,32.855,32.815,32.815,0.026399999856948853],[1742392200000,32.845,32.845,32.845,32.845,0.013199999928474426],[1742392320000,32.845,32.845,32.845,32.845,0.03959999978542328],[1742392380000,32.885,32.885,32.885,32.885,0.014100000262260437],[1742392440000,32.885,32.935,32.885,32.925,0.04050000011920929],[1742392500000,32.915,32.975,32.885,32.925,0.053700000047683716],[1742392560000,32.965,32.965,32.965,32.965,0.013199999928474426],[1742392680000,32.965,32.965,32.895,32.895,0.04859999939799309],[1742392740000,32.895,32.895,32.895,32.895,0.026399999856948853],[1742392800000,32.905,32.905,32.875,32.875,0.014100000262260437],[1742392860000,32.895,32.895,32.885,32.885,0.026399999856948853],[1742392920000,32.905,32.905,32.905,32.905,0.013199999928474426],[1742393040000,32.925,32.925,32.885,32.925,0.05460000038146973],[1742393100000,32.945,32.945,32.925,32.925,0.04050000011920929],[1742393160000,32.935,32.955,32.925,32.935,0.07919999957084656],[1742393220000,32.965,32.965,32.945,32.945,0.027300000190734863],[1742393280000,32.975,33.005,32.975,33.005,0.094200000166893],[1742393340000,33.025,33.035,33.025,33.025,0.027300000190734863],[1742393400000,33.045,33.045,33.045,33.045,0.0008999999845400453],[1742393520000,33.055,33.055,33.035,33.055,0.04050000011920929],[1742393580000,33.045,33.065,33.035,33.035,0.07919999957084656],[1742393640000,33.045,33.075,33.045,33.075,0.05040000006556511],[1742393700000,33.075,33.075,33.075,33.075,0.013199999928474426],[1742393880000,33.075,33.075,33.075,33.075,0.026399999856948853],[1742393940000,33.075,33.075,33.075,33.075,0.052799999713897705],[1742394000000,33.075,33.075,33.005,33.075,0.11969999969005585],[1742394060000,33.075,33.115,33.065,33.115,0.15600000321865082],[1742394180000,33.135,33.145,33.115,33.115,0.04050000011920929],[1742394240000,33.125,33.125,33.115,33.115,0.03959999978542328],[1742394300000,33.165,33.165,33.115,33.115,0.052799999713897705],[1742394360000,33.115,33.115,33.115,33.115,0.026399999856948853],[1742394420000,33.115,33.165,33.115,33.155,0.08910000324249268],[1742394480000,33.115,33.115,33.065,33.065,0.026399999856948853],[1742394540000,33.125,33.125,33.125,33.125,0.013199999928474426],[1742394600000,33.165,33.185,33.165,33.185,0.04050000011920929],[1742394660000,33.205,33.205,33.205,33.205,0.013199999928474426],[1742394720000,33.215,33.235,33.205,33.205,0.17249999940395355],[1742394780000,33.175,33.175,33.165,33.165,0.052799999713897705],[1742394840000,33.185,33.205,33.185,33.205,0.026399999856948853],[1742394900000,33.205,33.225,33.205,33.215,0.093299999833107],[1742395020000,33.165,33.165,33.165,33.165,0.03959999978542328],[1742395080000,33.165,33.165,33.165,33.165,0.026399999856948853],[1742395140000,33.175,33.175,33.175,33.175,0.052799999713897705],[1742395200000,33.175,33.185,33.165,33.185,0.10649999976158142],[1742395320000,33.165,33.165,33.165,33.165,0.03959999978542328],[1742395380000,33.165,33.195,33.165,33.195,0.027300000190734863],[1742395440000,33.195,33.195,33.195,33.195,0.03959999978542328],[1742395500000,33.205,33.215,33.205,33.205,0.07919999957084656],[1742395620000,33.225,33.225,33.205,33.205,0.08009999990463257],[1742395680000,33.205,33.205,33.105,33.105,0.10559999942779541],[1742395740000,33.115,33.145,33.115,33.145,0.026399999856948853],[1742395920000,33.155,33.185,33.155,33.185,0.052799999713897705],[1742395980000,33.205,33.225,33.205,33.225,0.052799999713897705],[1742396100000,33.205,33.205,33.125,33.125,0.07500000298023224],[1742396160000,33.125,33.155,33.125,33.155,0.026399999856948853],[1742396220000,33.185,33.185,33.125,33.125,0.03959999978542328],[1742396280000,33.175,33.175,33.175,33.175,0.03959999978542328],[1742396340000,33.125,33.175,33.125,33.155,0.15839999914169312],[1742396400000,33.185,33.215,33.165,33.215,0.08190000057220459],[1742396460000,33.215,33.225,33.165,33.215,0.10649999976158142],[1742396580000,33.215,33.215,33.215,33.215,0.013199999928474426],[1742396640000,33.215,33.215,33.165,33.185,0.07919999957084656],[1742396700000,33.185,33.185,33.185,33.185,0.026399999856948853],[1742396820000,33.185,33.185,33.165,33.185,0.061799999326467514],[1742396880000,33.185,33.185,33.185,33.185,0.013199999928474426],[1742396940000,33.195,33.195,33.175,33.175,0.052799999713897705],[1742397000000,33.175,33.175,33.175,33.175,0.026399999856948853],[1742397060000,33.175,33.175,33.125,33.145,0.061799999326467514],[1742397180000,33.155,33.155,33.155,33.155,0.03959999978542328],[1742397240000,33.155,33.175,33.125,33.165,0.06689999997615814],[1742397300000,33.125,33.165,33.125,33.165,0.026399999856948853],[1742397420000,33.165,33.165,33.105,33.105,0.08820000290870667],[1742397540000,33.105,33.105,33.105,33.105,0.026399999856948853],[1742397600000,33.095,33.105,33.095,33.105,0.053700000047683716],[1742397660000,33.095,33.105,33.085,33.095,0.028200000524520874],[1742397720000,33.085,33.085,33.055,33.055,0.026399999856948853],[1742397780000,33.085,33.085,33.065,33.065,0.03959999978542328],[1742397840000,33.075,33.085,33.075,33.085,0.014100000262260437],[1742397960000,33.065,33.075,33.025,33.045,0.10649999976158142],[1742398020000,33.045,33.045,33.045,33.045,0.026399999856948853],[1742398080000,33.015,33.015,33.015,33.015,0.013199999928474426],[1742398380000,33.035,33.055,33.025,33.045,0.16019999980926514],[1742398440000,33.045,33.045,33.025,33.025,0.052799999713897705],[1742398500000,33.015,33.015,33.015,33.015,0.013199999928474426],[1742398620000,33.035,33.035,33.035,33.035,0.013199999928474426],[1742398680000,32.965,32.965,32.965,32.965,0.026399999856948853],[1742398800000,33.005,33.005,33.005,33.005,0.013199999928474426],[1742398860000,33.025,33.035,33.025,33.025,0.027300000190734863],[1742398920000,33.035,33.045,33.025,33.045,0.053700000047683716],[1742398980000,33.035,33.035,33.035,33.035,0.026399999856948853],[1742399040000,33.035,33.035,33.005,33.005,0.14100000262260437],[1742399100000,33.015,33.015,33.015,33.015,0.06599999964237213],[1742399160000,33.015,33.015,33.015,33.015,0.026399999856948853],[1742399220000,33.005,33.035,33.005,33.025,0.04050000011920929],[1742399280000,33.035,33.035,33.025,33.025,0.052799999713897705],[1742399340000,33.005,33.035,33.005,33.025,0.05460000038146973],[1742399520000,33.035,33.065,33.025,33.065,0.10740000009536743],[1742399700000,33.045,33.045,33.045,33.045,0.03959999978542328],[1742399760000,33.045,33.065,33.045,33.045,0.06599999964237213],[1742399820000,33.065,33.065,33.065,33.065,0.03959999978542328],[1742399880000,33.065,33.065,33.065,33.065,0.026399999856948853],[1742399940000,33.045,33.045,33.045,33.045,0.026399999856948853],[1742400000000,33.045,33.055,33.045,33.055,0.11879999935626984],[1742400180000,33.055,33.055,33.055,33.055,0.013199999928474426],[1742400600000,33.055,33.075,33.015,33.015,0.09000000357627869],[1742400660000,33.025,33.025,32.995,32.995,0.03959999978542328],[1742400720000,33.005,33.005,33.005,33.005,0.026399999856948853],[1742400780000,32.995,32.995,32.935,32.955,0.07919999957084656],[1742400840000,32.965,32.965,32.965,32.965,0.013199999928474426],[1742400900000,32.965,32.965,32.965,32.965,0.026399999856948853],[1742400960000,32.965,32.975,32.965,32.975,0.03959999978542328],[1742401020000,32.975,32.975,32.975,32.975,0.013199999928474426],[1742401140000,32.975,32.975,32.975,32.975,0.03959999978542328],[1742401200000,32.975,32.975,32.975,32.975,0.026399999856948853],[1742401260000,32.985,32.985,32.905,32.925,0.13199999928474426],[1742401320000,32.935,32.935,32.915,32.915,0.03959999978542328],[1742401440000,32.915,32.915,32.915,32.915,0.013199999928474426],[1742401560000,32.925,32.965,32.925,32.965,0.1347000002861023],[1742401620000,32.965,32.975,32.955,32.975,0.06599999964237213],[1742401680000,32.985,32.985,32.985,32.985,0.026399999856948853],[1742401860000,32.985,32.985,32.965,32.965,0.04050000011920929],[1742401920000,32.965,32.965,32.965,32.965,0.026399999856948853],[1742402100000,32.975,33.035,32.965,32.965,0.1956000030040741],[1742402160000,32.965,33.005,32.965,32.975,0.10649999976158142],[1742402220000,32.955,32.955,32.955,32.955,0.026399999856948853],[1742402280000,32.975,32.995,32.975,32.975,0.06599999964237213],[1742402460000,32.985,32.985,32.985,32.985,0.013199999928474426],[1742402580000,32.985,32.985,32.955,32.955,0.07919999957084656],[1742402640000,32.975,33.005,32.975,33.005,0.06599999964237213],[1742402700000,32.955,32.975,32.955,32.975,0.03959999978542328],[1742402760000,32.985,32.985,32.975,32.985,0.04050000011920929],[1742403180000,33.015,33.025,33.005,33.025,0.07919999957084656],[1742403300000,33.035,33.035,33.035,33.035,0.052799999713897705],[1742403360000,33.035,33.035,32.985,32.995,0.08399999886751175],[1742403420000,32.995,32.995,32.985,32.995,0.07500000298023224],[1742403480000,32.985,32.985,32.985,32.985,0.026399999856948853],[1742403600000,32.985,32.985,32.985,32.985,0.026399999856948853],[1742403660000,32.975,32.975,32.965,32.965,0.06599999964237213],[1742403720000,32.965,32.965,32.965,32.965,0.03959999978542328],[1742403960000,32.945,32.965,32.945,32.965,0.052799999713897705],[1742404080000,32.975,32.985,32.975,32.985,0.026399999856948853],[1742404380000,32.995,33.015,32.995,33.005,0.08820000290870667],[1742404440000,33.005,33.005,33.005,33.005,0.008999999612569809],[1742404500000,33.005,33.005,33.005,33.005,0.026399999856948853],[1742404560000,33.005,33.005,32.985,32.985,0.022199999541044235],[1742404740000,32.995,32.995,32.995,32.995,0.03959999978542328],[1742404800000,32.995,32.995,32.995,32.995,0.03959999978542328],[1742404860000,32.965,32.965,32.955,32.955,0.10140000283718109],[1742404920000,32.965,32.965,32.965,32.965,0.013199999928474426],[1742405100000,32.975,32.975,32.975,32.975,0.027300000190734863],[1742405160000,32.985,32.985,32.955,32.985,0.0494999997317791],[1742405220000,32.965,32.975,32.965,32.975,0.07919999957084656],[1742405340000,32.975,32.975,32.975,32.975,0.013199999928474426],[1742405400000,32.975,32.975,32.955,32.955,0.09719999879598618],[1742405460000,32.965,32.965,32.965,32.965,0.014100000262260437],[1742405580000,32.975,33.005,32.975,33.005,0.06689999997615814],[1742405640000,32.995,32.995,32.995,32.995,0.10559999942779541],[1742405700000,32.995,32.995,32.955,32.955,0.12449999898672104],[1742405760000,32.965,32.965,32.955,32.955,0.026399999856948853],[1742405820000,32.975,33.005,32.975,33.005,0.08009999990463257],[1742405880000,33.015,33.035,33.015,33.025,0.03959999978542328],[1742405940000,33.015,33.015,32.915,32.965,0.052799999713897705],[1742406000000,32.985,32.985,32.985,32.985,0.0008999999845400453],[1742406120000,32.985,32.985,32.985,32.985,0.03959999978542328],[1742406180000,32.965,32.985,32.965,32.985,0.06599999964237213],[1742406240000,32.985,32.985,32.985,32.985,0.013199999928474426],[1742406300000,32.985,32.985,32.865,32.935,0.14100000262260437],[1742406420000,32.935,32.945,32.935,32.945,0.08009999990463257],[1742406480000,32.945,32.945,32.865,32.875,0.08910000324249268],[1742406540000,32.875,32.915,32.855,32.905,0.06689999997615814],[1742406600000,32.915,32.935,32.915,32.935,0.06689999997615814],[1742406660000,32.945,32.955,32.945,32.955,0.06599999964237213],[1742406720000,32.925,32.935,32.915,32.915,0.06599999964237213],[1742406780000,32.915,32.915,32.875,32.915,0.03959999978542328],[1742406840000,32.925,32.935,32.885,32.885,0.052799999713897705],[1742406900000,32.885,32.935,32.885,32.935,0.027300000190734863],[1742407020000,32.935,32.935,32.935,32.935,0.026399999856948853],[1742407080000,32.935,32.945,32.935,32.945,0.17159999907016754],[1742407140000,32.935,32.935,32.865,32.885,0.10140000283718109],[1742407200000,32.885,32.895,32.005,32.875,0.21719999611377716],[1742407260000,32.865,32.895,32.865,32.895,0.014100000262260437],[1742407320000,32.925,32.925,32.915,32.925,0.04050000011920929],[1742407380000,32.925,32.935,32.925,32.935,0.014100000262260437],[1742407440000,32.935,32.935,32.935,32.935,0.013199999928474426],[1742407500000,32.935,32.935,32.895,32.895,0.03959999978542328],[1742407560000,32.905,32.915,32.905,32.905,0.04050000011920929],[1742407620000,32.895,32.955,32.885,32.885,0.08009999990463257],[1742407680000,32.865,32.955,32.865,32.955,0.027300000190734863],[1742407740000,32.965,32.965,32.965,32.965,0.0008999999845400453],[1742407800000,32.965,32.965,32.965,32.965,0.013199999928474426],[1742407860000,32.975,32.975,32.975,32.975,0.026399999856948853],[1742407980000,33.015,33.015,32.985,32.985,0.053700000047683716],[1742408040000,32.955,33.025,32.955,32.985,0.11460000276565552],[1742408100000,32.995,33.005,32.995,33.005,0.053700000047683716],[1742408160000,33.005,33.005,32.955,32.955,0.22200000286102295],[1742408220000,32.955,32.955,32.905,32.945,0.06270000338554382],[1742408280000,32.905,32.965,32.905,32.965,0.11550000309944153],[1742408340000,32.975,32.975,32.975,32.975,0.013199999928474426],[1742408400000,32.975,32.975,32.975,32.975,0.052799999713897705],[1742408520000,32.975,32.975,32.975,32.975,0.026399999856948853],[1742408700000,32.975,32.975,32.975,32.975,0.026399999856948853],[1742408880000,32.965,32.965,32.905,32.915,0.08910000324249268],[1742408940000,32.925,32.935,32.915,32.935,0.14790000021457672],[1742409000000,32.945,32.955,32.945,32.955,0.0414000004529953],[1742409060000,32.965,32.995,32.965,32.985,0.06960000097751617],[1742409120000,32.995,32.995,32.995,32.995,0.027300000190734863],[1742409180000,32.995,32.995,32.975,32.975,0.061799999326467514],[1742409240000,32.975,32.985,32.955,32.975,0.08910000324249268],[1742409300000,33.005,33.005,32.965,33.005,0.04230000078678131],[1742409360000,33.005,33.045,33.005,33.005,0.11550000309944153],[1742409420000,33.005,33.015,33.005,33.005,0.053700000047683716],[1742409480000,33.005,33.005,32.995,33.005,0.16740000247955322],[1742409540000,33.015,33.015,33.005,33.005,0.03539999946951866],[1742409600000,33.015,33.025,33.005,33.015,0.186599999666214],[1742409660000,33.025,33.025,32.975,32.985,0.19470000267028809],[1742409720000,32.985,33.005,32.965,32.985,0.21570000052452087],[1742409780000,33.005,33.025,32.985,33.025,0.15929999947547913],[1742409840000,33.015,33.095,33.015,33.055,0.30390000343322754],[1742409900000,33.055,33.065,33.015,33.065,0.094200000166893],[1742409960000,33.015,33.065,33.015,33.065,0.093299999833107],[1742410020000,33.065,33.095,33.065,33.095,0.06689999997615814],[1742410080000,33.095,33.095,33.045,33.045,0.08820000290870667],[1742410140000,33.055,33.085,33.055,33.075,0.05460000038146973],[1742410260000,33.095,33.095,33.095,33.095,0.014100000262260437],[1742410320000,33.105,33.105,33.105,33.105,0.014100000262260437],[1742410380000,33.105,33.105,33.095,33.105,0.032099999487400055],[1742410440000,33.105,33.105,33.075,33.075,0.03539999946951866],[1742410500000,33.075,33.075,33.065,33.065,0.03539999946951866],[1742410560000,33.095,33.105,33.065,33.075,0.1428000032901764],[1742410620000,33.075,33.085,33.055,33.055,0.17249999940395355],[1742410680000,33.055,33.065,33.045,33.045,0.12870000302791595],[1742410740000,33.045,33.055,33.045,33.055,0.1451999992132187],[1742410800000,33.055,33.065,32.975,33.065,0.25529998540878296],[1742410860000,33.075,33.105,33.075,33.095,0.07680000364780426],[1742410920000,33.095,33.095,33.065,33.065,0.06270000338554382],[1742410980000,33.075,33.075,32.985,33.065,0.08910000324249268],[1742411040000,33.075,33.095,33.065,33.085,0.1347000002861023],[1742411100000,33.095,33.095,33.095,33.095,0.013199999928474426],[1742411160000,33.095,33.095,33.095,33.095,0.03959999978542328],[1742411220000,33.105,33.115,33.105,33.115,0.03959999978542328],[1742411280000,33.135,33.135,33.135,33.135,0.026399999856948853],[1742411340000,33.135,33.145,33.035,33.035,0.2079000025987625],[1742411400000,33.055,33.145,33.055,33.145,0.04230000078678131],[1742411460000,33.145,33.145,33.145,33.145,0.03959999978542328],[1742411520000,33.145,33.145,33.135,33.135,0.11940000206232071],[1742411640000,33.135,33.155,33.135,33.155,0.1428000032901764],[1742411700000,33.145,33.165,33.145,33.165,0.03959999978542328],[1742411760000,33.175,33.185,33.175,33.175,0.12030000239610672],[1742411880000,33.185,33.205,33.185,33.185,0.20280000567436218],[1742411940000,33.195,33.195,33.185,33.195,0.186599999666214],[1742412000000,33.205,33.225,33.205,33.205,0.10140000283718109],[1742412060000,33.205,33.225,33.205,33.215,0.12060000002384186],[1742412120000,33.235,33.235,33.225,33.235,0.17249999940395355],[1742412180000,33.235,33.235,33.235,33.235,0.11879999935626984],[1742412240000,33.235,33.235,33.235,33.235,0.17159999907016754],[1742412300000,33.235,33.235,33.215,33.215,0.16740000247955322],[1742412360000,33.215,33.215,33.205,33.215,0.10140000283718109],[1742412420000,33.215,33.215,33.195,33.195,0.09719999879598618],[1742412480000,33.205,33.215,33.195,33.195,0.13230000436306],[1742412540000,33.195,33.215,33.185,33.215,0.1023000031709671],[1742412600000,33.215,33.225,33.205,33.225,0.16920000314712524],[1742412660000,33.205,33.205,33.125,33.165,0.2847000062465668],[1742412720000,33.155,33.175,33.155,33.175,0.08100000023841858],[1742412780000,33.175,33.175,33.175,33.175,0.10559999942779541],[1742412840000,33.175,33.185,33.085,33.175,0.1632000058889389],[1742412900000,33.175,33.185,33.145,33.145,0.14669999480247498],[1742412960000,33.155,33.155,33.145,33.155,0.1428000032901764],[1742413020000,33.165,33.175,33.145,33.145,0.16110000014305115],[1742413080000,33.145,33.165,33.145,33.165,0.15929999947547913],[1742413140000,33.175,33.175,33.115,33.115,0.19140000641345978],[1742413200000,33.125,33.145,33.125,33.135,0.06780000030994415],[1742413260000,33.145,33.175,33.145,33.175,0.18569999933242798],[1742413320000,33.175,33.175,33.085,33.152,0.08009999990463257],[1742413380000,33.165,33.165,33.085,33.085,0.12870000302791595],[1742413440000,33.125,33.165,33.125,33.165,0.10830000042915344],[1742413500000,33.175,33.215,33.175,33.215,0.1761000007390976],[1742413560000,33.215,33.225,33.215,33.225,0.06689999997615814],[1742413620000,33.225,33.235,33.205,33.205,0.1518000066280365],[1742413680000,33.195,33.215,33.195,33.205,0.16920000314712524],[1742413740000,33.205,33.205,33.135,33.205,0.15690000355243683],[1742413800000,33.185,33.185,33.045,33.105,0.27480000257492065],[1742413860000,33.105,33.105,32.995,33.105,0.28049999475479126],[1742413920000,33.105,33.135,33.105,33.125,0.16920000314712524],[1742413980000,33.125,33.135,33.125,33.125,0.10320000350475311],[1742414040000,33.125,33.135,33.125,33.135,0.1469999998807907],[1742414100000,33.135,33.155,33.125,33.135,0.17339999973773956],[1742414160000,33.135,33.145,33.125,33.145,0.11729999631643295],[1742414220000,33.145,33.145,33.105,33.105,0.1632000058889389],[1742414280000,33.115,33.135,33.115,33.135,0.13199999928474426],[1742414340000,33.135,33.155,33.035,33.035,0.22050000727176666]]