[[1742342400000,33.6315,33.6355,33.6315,33.6345,11.699999809265137],[1742342460000,33.6345,33.6345,33.6325,33.6325,1.7999999523162842],[1742342520000,33.6335,33.6335,33.6215,33.6225,7.260000228881836],[1742342580000,33.6235,33.6235,33.6235,33.6235,2.5199999809265137],[1742342640000,33.6295,33.6295,33.6295,33.6295,1.2000000476837158],[1742342700000,33.6305,33.6305,33.6305,33.6305,1.2000000476837158],[1742342760000,33.6315,33.6315,33.6315,33.6315,0.8999999761581421],[1742342820000,33.6305,33.6315,33.6305,33.6305,2.700000047683716],[1742342880000,33.6285,33.6305,33.6285,33.6305,3.5999999046325684],[1742342940000,33.6285,33.6335,33.6265,33.6275,24.959999084472656],[1742343000000,33.6285,33.6375,33.6275,33.6365,10.199999809265137],[1742343120000,33.6355,33.6355,33.6295,33.6335,12.600000381469727],[1742343180000,33.6345,33.6345,33.6235,33.6235,13.5600004196167],[1742343240000,33.6225,33.6235,33.6205,33.6235,10.079999923706055],[1742343300000,33.6235,33.6235,33.6225,33.6235,20.040000915527344],[1742343360000,33.6225,33.6225,33.6205,33.6205,7.559999942779541],[1742343420000,33.6225,33.6225,33.6165,33.6175,8.760000228881836],[1742343480000,33.6165,33.6215,33.6165,33.6215,18.059999465942383],[1742343540000,33.6225,33.6265,33.6215,33.6235,10.5],[1742343600000,33.6245,33.6245,33.6245,33.6245,0.8999999761581421],[1742343660000,33.6235,33.6245,33.6215,33.6215,5.099999904632568],[1742343720000,33.6225,33.6225,33.6205,33.6205,1.7999999523162842],[1742343780000,33.6185,33.6185,33.6135,33.6135,15],[1742343840000,33.6145,33.6175,33.6145,33.6165,6.71999979019165],[1742343900000,33.6165,33.6165,33.6145,33.6165,8.399999618530273],[1742343960000,33.6155,33.6155,33.6105,33.6105,4.920000076293945],[1742344020000,33.6085,33.6085,33.6005,33.6005,15.600000381469727],[1742344080000,33.5995,33.6065,33.5995,33.6065,8.220000267028809],[1742344140000,33.6085,33.6145,33.6085,33.6145,7.5],[1742344200000,33.6155,33.6215,33.6155,33.6215,6.900000095367432],[1742344260000,33.6205,33.6205,33.6155,33.6165,6.300000190734863],[1742344320000,33.6185,33.6185,33.6185,33.6185,0.8999999761581421],[1742344380000,33.6185,33.6255,33.6185,33.6255,19.200000762939453],[1742344440000,33.6245,33.6255,33.6185,33.6185,18],[1742344500000,33.6185,33.6195,33.6125,33.6195,38.15999984741211],[1742344560000,33.6185,33.6315,33.6155,33.6155,17.700000762939453],[1742344620000,33.6165,33.6195,33.6135,33.6175,23.399999618530273],[1742344680000,33.6185,33.6195,33.6175,33.6195,8.100000381469727],[1742344740000,33.6195,33.6255,33.6195,33.6255,4.5],[1742344800000,33.6255,33.6265,33.6175,33.6175,4.199999809265137],[1742344860000,33.6165,33.6165,33.6135,33.6145,13.5600004196167],[1742344920000,33.6135,33.6145,33.6135,33.6145,2.640000104904175],[1742344980000,33.6125,33.6155,33.6125,33.6155,17.040000915527344],[1742345040000,33.6165,33.6175,33.6165,33.6175,6.599999904632568],[1742345160000,33.6235,33.6235,33.6235,33.6235,0.8999999761581421],[1742345220000,33.6305,33.6345,33.6305,33.6335,5.099999904632568],[1742345280000,33.6325,33.6345,33.6325,33.6335,5.699999809265137],[1742345340000,33.6325,33.6335,33.6325,33.6335,2.4000000953674316],[1742345400000,33.6325,33.6335,33.6325,33.6335,4.800000190734863],[1742345460000,33.6325,33.6335,33.6325,33.6335,2.0999999046325684],[1742345520000,33.6325,33.6355,33.6315,33.6335,5.400000095367432],[1742345580000,33.6345,33.6355,33.6345,33.6355,2.4000000953674316],[1742345640000,33.6355,33.6355,33.6235,33.6245,24.299999237060547],[1742345700000,33.6195,33.6225,33.6185,33.6195,17.100000381469727],[1742345760000,33.6195,33.6195,33.6145,33.6165,4.199999809265137],[1742345820000,33.6185,33.6245,33.6175,33.6225,11.699999809265137],[1742345940000,33.6235,33.6255,33.6225,33.6235,10.199999809265137],[1742346000000,33.6235,33.6255,33.6225,33.6225,5.400000095367432],[1742346060000,33.6215,33.6255,33.6215,33.6215,8.699999809265137],[1742346120000,33.6225,33.6225,33.6215,33.6215,2.700000047683716],[1742346180000,33.6225,33.6225,33.6195,33.6225,4.800000190734863],[1742346240000,33.6235,33.6285,33.6235,33.6265,5.400000095367432],[1742346300000,33.6255,33.6265,33.6235,33.6265,5.400000095367432],[1742346360000,33.6275,33.6325,33.6275,33.6325,6.300000190734863],[1742346420000,33.6335,33.6335,33.6315,33.6315,3],[1742346480000,33.6305,33.6305,33.6165,33.6175,26.15999984741211],[1742346540000,33.6195,33.6195,33.6155,33.6195,9.420000076293945],[1742346600000,33.6185,33.6185,33.6185,33.6185,0.8999999761581421],[1742346660000,33.6205,33.6215,33.6205,33.6215,1.7999999523162842],[1742346720000,33.6225,33.6325,33.6225,33.6325,9.899999618530273],[1742346780000,33.6325,33.6325,33.6295,33.6305,6],[1742346840000,33.6295,33.6305,33.6295,33.6305,2.0999999046325684],[1742346900000,33.6295,33.6295,33.6285,33.6285,1.7999999523162842],[1742346960000,33.6295,33.6295,33.6285,33.6285,2.4000000953674316],[1742347020000,33.6295,33.6305,33.6285,33.6285,4.5],[1742347080000,33.6295,33.6315,33.6295,33.6315,3.5999999046325684],[1742347140000,33.6305,33.6345,33.6305,33.6315,7.5],[1742347200000,33.6315,33.6355,33.6315,33.6345,6.900000095367432],[1742347260000,33.6355,33.6375,33.6355,33.6355,8.100000381469727],[1742347320000,33.6345,33.6345,33.6345,33.6345,0.8999999761581421],[1742347380000,33.6355,33.6415,33.6355,33.6395,5.400000095367432],[1742347440000,33.6425,33.6505,33.6425,33.6495,12],[1742347500000,33.6475,33.6475,33.6425,33.6425,4.800000190734863],[1742347560000,33.6435,33.6455,33.6435,33.6455,3.299999952316284],[1742347620000,33.6475,33.6475,33.6455,33.6455,1.7999999523162842],[1742347680000,33.6445,33.6445,33.6445,33.6445,2.4000000953674316],[1742347740000,33.6445,33.6445,33.6445,33.6445,0.8999999761581421],[1742347800000,33.6435,33.6455,33.6435,33.6435,2.700000047683716],[1742347860000,33.6455,33.6505,33.6455,33.6505,4.800000190734863],[1742347920000,33.6515,33.6645,33.6515,33.6585,16.200000762939453],[1742347980000,33.6585,33.6655,33.6585,33.6605,18],[1742348040000,33.6615,33.6645,33.6595,33.6625,11.399999618530273],[1742348100000,33.6615,33.6625,33.6595,33.6615,11.699999809265137],[1742348160000,33.6625,33.6625,33.6625,33.6625,0.8999999761581421],[1742348220000,33.6605,33.6655,33.6595,33.6655,5.400000095367432],[1742348280000,33.6665,33.6675,33.6655,33.6655,5.099999904632568],[1742348340000,33.6665,33.6665,33.6665,33.6665,1.2000000476837158],[1742348400000,33.6655,33.6655,33.6655,33.6655,1.2000000476837158],[1742348460000,33.6645,33.6645,33.6645,33.6645,0.8999999761581421],[1742348700000,33.6635,33.6635,33.6535,33.6545,19.739999771118164],[1742348760000,33.6555,33.6555,33.6535,33.6535,3.299999952316284],[1742348880000,33.6555,33.6575,33.6535,33.6535,7.199999809265137],[1742348940000,33.6525,33.6525,33.6505,33.6505,13.680000305175781],[1742349000000,33.6515,33.6515,33.6515,33.6515,7.199999809265137],[1742349060000,33.6495,33.6495,33.6495,33.6495,1.2000000476837158],[1742349120000,33.6485,33.6485,33.6425,33.6425,39.41999816894531],[1742349180000,33.6435,33.6455,33.6425,33.6435,20.219999313354492],[1742349240000,33.6445,33.6455,33.6435,33.6445,10.199999809265137],[1742349300000,33.6455,33.6475,33.6455,33.6475,3.7200000286102295],[1742349360000,33.6455,33.6455,33.6355,33.6405,11.15999984741211],[1742349420000,33.6415,33.6445,33.6375,33.6375,14.399999618530273],[1742349480000,33.6395,33.6415,33.6375,33.6375,8.399999618530273],[1742349540000,33.6385,33.6385,33.6385,33.6385,1.2000000476837158],[1742349600000,33.6395,33.6405,33.6355,33.6355,21.600000381469727],[1742349660000,33.6345,33.6365,33.6345,33.6365,15.600000381469727],[1742349720000,33.6355,33.6355,33.6355,33.6355,3.7200000286102295],[1742349780000,33.6365,33.6365,33.6305,33.6305,16.200000762939453],[1742349840000,33.6285,33.6315,33.6245,33.6245,11.699999809265137],[1742349900000,33.6235,33.6245,33.6215,33.6235,9.300000190734863],[1742349960000,33.6255,33.6345,33.6255,33.6345,13.5],[1742350020000,33.6355,33.6375,33.6275,33.6285,15.600000381469727],[1742350080000,33.6305,33.6345,33.6295,33.6305,19.200000762939453],[1742350140000,33.6325,33.6325,33.6265,33.6265,7.920000076293945],[1742350200000,33.6265,33.6265,33.6205,33.6215,28.5],[1742350260000,33.6205,33.6225,33.6205,33.6215,4.199999809265137],[1742350320000,33.6205,33.6265,33.6185,33.6265,7.800000190734863],[1742350380000,33.6245,33.6245,33.6145,33.6175,25.920000076293945],[1742350440000,33.6165,33.6175,33.6165,33.6165,8.520000457763672],[1742350500000,33.6155,33.6175,33.6155,33.6175,3.5999999046325684],[1742350560000,33.6195,33.6215,33.6185,33.6185,17.8799991607666],[1742350620000,33.6175,33.6185,33.6175,33.6175,11.100000381469727],[1742350680000,33.6165,33.6165,33.6125,33.6165,18.239999771118164],[1742350740000,33.6155,33.6165,33.6155,33.6155,3.5999999046325684],[1742350800000,33.6145,33.6175,33.6145,33.6175,4.920000076293945],[1742350860000,33.6195,33.6225,33.6145,33.6155,38.459999084472656],[1742350920000,33.6155,33.6155,33.6155,33.6155,5.039999961853027],[1742350980000,33.6155,33.6185,33.6155,33.6175,5.039999961853027],[1742351040000,33.6165,33.6175,33.6165,33.6175,2.5199999809265137],[1742351100000,33.6175,33.6215,33.6175,33.6215,9.600000381469727],[1742351160000,33.6235,33.6265,33.6235,33.6265,3],[1742351220000,33.6275,33.6285,33.6275,33.6275,3.5999999046325684],[1742351280000,33.6255,33.6255,33.6245,33.6255,3.5999999046325684],[1742351340000,33.6295,33.6315,33.6285,33.6285,6.599999904632568],[1742351400000,33.6245,33.6245,33.6185,33.6195,132],[1742351460000,33.6205,33.6225,33.6195,33.6195,76.19999694824219],[1742351520000,33.6205,33.6245,33.6155,33.6165,21.84000015258789],[1742351580000,33.6155,33.6155,33.6125,33.6145,12],[1742351640000,33.6165,33.6225,33.6165,33.6205,10.199999809265137],[1742351760000,33.6195,33.6195,33.6185,33.6195,3.299999952316284],[1742351820000,33.6205,33.6205,33.6205,33.6205,1.2000000476837158],[1742351940000,33.6195,33.6195,33.6195,33.6195,0.8999999761581421],[1742352000000,33.6185,33.6185,33.6155,33.6175,8.220000267028809],[1742352060000,33.6185,33.6185,33.6165,33.6175,4.5],[1742352120000,33.6185,33.6205,33.6175,33.6205,7.199999809265137],[1742352180000,33.6215,33.6265,33.6215,33.6265,19.799999237060547],[1742352240000,33.6255,33.6305,33.6245,33.6275,16.440000534057617],[1742352300000,33.6285,33.6325,33.6265,33.6305,56.70000076293945],[1742352360000,33.6305,33.6365,33.6265,33.6365,58.97999954223633],[1742352420000,33.6355,33.6365,33.6335,33.6345,11.399999618530273],[1742352480000,33.6325,33.6325,33.6295,33.6325,7.199999809265137],[1742352540000,33.6305,33.6345,33.6295,33.6345,29.219999313354492],[1742352600000,33.6325,33.6365,33.6325,33.6335,17.399999618530273],[1742352660000,33.6345,33.6355,33.6345,33.6355,3.5999999046325684],[1742352720000,33.6365,33.6365,33.6355,33.6365,3.5999999046325684],[1742352840000,33.6385,33.6405,33.6375,33.6395,7.199999809265137],[1742352900000,33.6385,33.6455,33.6385,33.6425,20.100000381469727],[1742352960000,33.6415,33.6415,33.6385,33.6385,6],[1742353020000,33.6415,33.6415,33.6395,33.6395,3.299999952316284],[1742353080000,33.6405,33.6425,33.6405,33.6415,7.199999809265137],[1742353140000,33.6425,33.6425,33.6395,33.6395,6],[1742353200000,33.6385,33.6395,33.6355,33.6355,6],[1742353320000,33.6345,33.6345,33.6295,33.6315,10.5],[1742353380000,33.6325,33.6335,33.6315,33.6315,4.920000076293945],[1742353440000,33.6305,33.6315,33.6305,33.6315,2.4000000953674316],[1742353500000,33.6315,33.6315,33.6305,33.6305,3.5999999046325684],[1742353560000,33.6315,33.6315,33.6295,33.6295,4.800000190734863],[1742353740000,33.6305,33.6375,33.6305,33.6375,22.920000076293945],[1742353800000,33.6385,33.6395,33.6385,33.6395,2.4000000953674316],[1742353860000,33.6385,33.6385,33.6385,33.6385,0.8999999761581421],[1742353920000,33.6395,33.6415,33.6395,33.6395,4.800000190734863],[1742353980000,33.6395,33.6435,33.6365,33.6365,14.039999961853027],[1742354040000,33.6365,33.6375,33.6355,33.6375,6.059999942779541],[1742354100000,33.6425,33.6435,33.6415,33.6425,3.9000000953674316],[1742354160000,33.6415,33.6435,33.6415,33.6435,2.0999999046325684],[1742354220000,33.6445,33.6465,33.6365,33.6375,31.979999542236328],[1742354280000,33.6385,33.6385,33.6345,33.6375,16.799999237060547],[1742354400000,33.6385,33.6445,33.6385,33.6445,4.800000190734863],[1742354460000,33.6435,33.6475,33.6425,33.6435,22.200000762939453],[1742354520000,33.6425,33.6435,33.6365,33.6365,12.960000038146973],[1742354580000,33.6345,33.6385,33.6335,33.6375,13.739999771118164],[1742354700000,33.6355,33.6365,33.6355,33.6365,2.4000000953674316],[1742354760000,33.6375,33.6415,33.6355,33.6385,14.640000343322754],[1742354820000,33.6375,33.6385,33.6355,33.6365,13.920000076293945],[1742354880000,33.6375,33.6385,33.6365,33.6365,4.5],[1742354940000,33.6355,33.6375,33.6355,33.6375,5.699999809265137],[1742355120000,33.6365,33.6365,33.6355,33.6355,1.7999999523162842],[1742355240000,33.6365,33.6365,33.6365,33.6365,1.2000000476837158],[1742355300000,33.6385,33.6405,33.6365,33.6365,7.199999809265137],[1742355360000,33.6335,33.6335,33.6335,33.6335,2.5199999809265137],[1742355420000,33.6335,33.6335,33.6335,33.6335,0.8999999761581421],[1742355480000,33.6335,33.6335,33.6335,33.6335,2.3399999141693115],[1742355540000,33.6335,33.6345,33.6335,33.6345,2.4000000953674316],[1742355600000,33.6295,33.6355,33.6285,33.6315,77.63999938964844],[1742355660000,33.6315,33.6325,33.6305,33.6325,165.60000610351562],[1742355720000,33.6325,33.6385,33.6325,33.6385,5.699999809265137],[1742355900000,33.6375,33.6375,33.6375,33.6375,2.4000000953674316],[1742355960000,33.6325,33.6325,33.6305,33.6305,20.399999618530273],[1742356020000,33.6305,33.6335,33.6305,33.6325,16.5],[1742356080000,33.6305,33.6315,33.6285,33.6305,91.31999969482422],[1742356140000,33.6315,33.6325,33.6285,33.6305,50.459999084472656],[1742356200000,33.6325,33.6335,33.6315,33.6335,11.520000457763672],[1742356260000,33.6345,33.6345,33.6335,33.6335,4.800000190734863],[1742356320000,33.6345,33.6345,33.6275,33.6285,9.300000190734863],[1742356380000,33.6275,33.6285,33.6255,33.6275,6],[1742356440000,33.6265,33.6265,33.6205,33.6215,7.199999809265137],[1742356500000,33.6235,33.6235,33.6185,33.6195,4.5],[1742356560000,33.6185,33.6195,33.6185,33.6185,3.5999999046325684],[1742356620000,33.6195,33.6205,33.6175,33.6205,9.300000190734863],[1742356740000,33.6195,33.6245,33.6195,33.6245,3.9000000953674316],[1742356800000,33.6265,33.6335,33.6255,33.6335,11.399999618530273],[1742356860000,33.6325,33.6395,33.6315,33.6385,16.5],[1742356920000,33.6365,33.6385,33.6365,33.6385,6.599999904632568],[1742356980000,33.6375,33.6385,33.6365,33.6365,3.9000000953674316],[1742357040000,33.6355,33.6355,33.6335,33.6335,3.5999999046325684],[1742357100000,33.6355,33.6375,33.6355,33.6375,1.7999999523162842],[1742357160000,33.6365,33.6365,33.6365,33.6365,0.8999999761581421],[1742357280000,33.6385,33.6385,33.6365,33.6365,4.5],[1742357340000,33.6345,33.6375,33.6345,33.6375,2.700000047683716],[1742357400000,33.6345,33.6365,33.6285,33.6285,8.399999618530273],[1742357460000,33.6275,33.6295,33.6225,33.6245,11.399999618530273],[1742357520000,33.6225,33.6315,33.6225,33.6315,6.599999904632568],[1742357580000,33.6305,33.6315,33.6305,33.6305,3.5999999046325684],[1742357640000,33.6295,33.6295,33.6295,33.6295,0.8999999761581421],[1742357700000,33.6305,33.6305,33.6285,33.6285,3.299999952316284],[1742357760000,33.6315,33.6315,33.6285,33.6285,4.800000190734863],[1742357820000,33.6275,33.6285,33.6245,33.6285,8.100000381469727],[1742357880000,33.6285,33.6285,33.6285,33.6285,0.8999999761581421],[1742358000000,33.6275,33.6275,33.6275,33.6275,0.8999999761581421],[1742358060000,33.6275,33.6275,33.6275,33.6275,0.8999999761581421],[1742358120000,33.6285,33.6295,33.6265,33.6275,13.319999694824219],[1742358180000,33.6265,33.6285,33.6265,33.6275,9.720000267028809],[1742358240000,33.6305,33.6335,33.6305,33.6325,5.400000095367432],[1742358300000,33.6325,33.6345,33.6325,33.6345,5.400000095367432],[1742358360000,33.6335,33.6345,33.6325,33.6345,6.300000190734863],[1742358420000,33.6335,33.6335,33.6325,33.6325,4.199999809265137],[1742358480000,33.6315,33.6325,33.6315,33.6325,1.7999999523162842],[1742358540000,33.6325,33.6335,33.6315,33.6325,4.5],[1742358600000,33.6345,33.6375,33.6345,33.6365,4.199999809265137],[1742358660000,33.6345,33.6365,33.6345,33.6355,11.699999809265137],[1742358720000,33.6365,33.6395,33.6355,33.6395,12.300000190734863],[1742358780000,33.6415,33.6425,33.6385,33.6395,5.400000095367432],[1742358840000,33.6385,33.6385,33.6355,33.6355,3.5999999046325684],[1742358900000,33.6345,33.6345,33.6335,33.6335,4.800000190734863],[1742358960000,33.6345,33.6345,33.6335,33.6335,2.4000000953674316],[1742359020000,33.6345,33.6345,33.6335,33.6345,3.5999999046325684],[1742359080000,33.6355,33.6355,33.6355,33.6355,1.2000000476837158],[1742359140000,33.6375,33.6405,33.6365,33.6405,26.15999984741211],[1742359200000,33.6395,33.6395,33.6385,33.6385,4.800000190734863],[1742359260000,33.6395,33.6445,33.6385,33.6415,15.420000076293945],[1742359320000,33.6425,33.6425,33.6425,33.6425,0.8999999761581421],[1742359380000,33.6435,33.6435,33.6425,33.6425,2.0999999046325684],[1742359440000,33.6415,33.6465,33.6415,33.6465,4.800000190734863],[1742359500000,33.6465,33.6475,33.6455,33.6455,3.119999885559082],[1742359560000,33.6455,33.6455,33.6455,33.6455,1.2000000476837158],[1742359620000,33.6445,33.6445,33.6435,33.6435,1.7999999523162842],[1742359680000,33.6445,33.6455,33.6415,33.6415,13.020000457763672],[1742359740000,33.6415,33.6425,33.6405,33.6405,6.599999904632568],[1742359800000,33.6395,33.6395,33.6385,33.6385,1.7999999523162842],[1742359860000,33.6365,33.6365,33.6365,33.6365,0.8999999761581421],[1742359920000,33.6355,33.6355,33.6335,33.6335,4.320000171661377],[1742360040000,33.6355,33.6355,33.6355,33.6355,0.8999999761581421],[1742360160000,33.6345,33.6345,33.6295,33.6305,16.260000228881836],[1742360220000,33.6345,33.6385,33.6345,33.6365,6],[1742360280000,33.6355,33.6355,33.6315,33.6315,4.199999809265137],[1742360340000,33.6295,33.6305,33.6265,33.6265,9.300000190734863],[1742360400000,33.6255,33.6275,33.6255,33.6275,2.0999999046325684],[1742360460000,33.6245,33.6245,33.6195,33.6195,5.400000095367432],[1742360520000,33.6175,33.6225,33.6175,33.6225,3.299999952316284],[1742360700000,33.6205,33.6255,33.6185,33.6215,12.300000190734863],[1742360760000,33.6225,33.6225,33.6215,33.6225,5.099999904632568],[1742360820000,33.6225,33.6225,33.6175,33.6185,12.600000381469727],[1742360880000,33.6205,33.6265,33.6205,33.6265,5.699999809265137],[1742360940000,33.6275,33.6285,33.6265,33.6275,15.899999618530273],[1742361000000,33.6265,33.6275,33.6255,33.6255,4.5],[1742361060000,33.6265,33.6265,33.6205,33.6205,5.699999809265137],[1742361120000,33.6225,33.6225,33.6165,33.6165,9],[1742361180000,33.6185,33.6205,33.6185,33.6205,3.5999999046325684],[1742361240000,33.6175,33.6185,33.6095,33.6095,61.560001373291016],[1742361300000,33.6085,33.6135,33.6075,33.6135,20.399999618530273],[1742361360000,33.6125,33.6145,33.6115,33.6145,9.899999618530273],[1742361420000,33.6135,33.6155,33.6135,33.6145,14.399999618530273],[1742361480000,33.6155,33.6165,33.6155,33.6165,2.4000000953674316],[1742361540000,33.6175,33.6195,33.6115,33.6125,8.100000381469727],[1742361600000,33.6125,33.6125,33.6125,33.6125,6],[1742361660000,33.6125,33.6125,33.6105,33.6105,6],[1742361720000,33.6125,33.6125,33.6115,33.6115,3.299999952316284],[1742361780000,33.6105,33.6125,33.6105,33.6105,4.199999809265137],[1742361840000,33.6115,33.6125,33.6105,33.6115,5.400000095367432],[1742361900000,33.6125,33.6125,33.6085,33.6095,19.799999237060547],[1742361960000,33.6085,33.6125,33.6085,33.6125,10.800000190734863],[1742362080000,33.6135,33.6175,33.6125,33.6145,21.299999237060547],[1742362140000,33.6155,33.6155,33.6145,33.6145,2.4000000953674316],[1742362200000,33.6135,33.6155,33.6135,33.6155,7.800000190734863],[1742362260000,33.6145,33.6155,33.6135,33.6155,9],[1742362320000,33.6165,33.6175,33.6165,33.6175,2.4000000953674316],[1742362380000,33.6165,33.6175,33.6165,33.6165,3.5999999046325684],[1742362440000,33.6155,33.6155,33.6095,33.6105,6.119999885559082],[1742362500000,33.6115,33.6155,33.6085,33.6085,18.959999084472656],[1742362560000,33.6075,33.6075,33.6035,33.6055,12.720000267028809],[1742362620000,33.6065,33.6085,33.6065,33.6085,4.800000190734863],[1742362680000,33.6075,33.6125,33.6075,33.6115,7.5],[1742362740000,33.6125,33.6125,33.6115,33.6115,2.0999999046325684],[1742362800000,33.6105,33.6125,33.6085,33.6085,18.899999618530273],[1742362860000,33.6095,33.6105,33.6085,33.6085,18],[1742362920000,33.6095,33.6105,33.6085,33.6105,18],[1742362980000,33.6095,33.6115,33.6095,33.6115,2.4000000953674316],[1742363040000,33.6125,33.6125,33.6095,33.6095,3.5999999046325684],[1742363100000,33.6085,33.6085,33.6065,33.6075,7.800000190734863],[1742363160000,33.6095,33.6095,33.6075,33.6075,7.800000190734863],[1742363280000,33.6065,33.6065,33.6045,33.6045,12],[1742363340000,33.6065,33.6075,33.6055,33.6055,4.920000076293945],[1742363400000,33.6055,33.6085,33.6055,33.6085,3.7200000286102295],[1742363460000,33.6075,33.6075,33.6045,33.6045,4.800000190734863],[1742363520000,33.6055,33.6085,33.6045,33.6085,13.5],[1742363580000,33.6095,33.6095,33.6065,33.6085,4.5],[1742363640000,33.6095,33.6145,33.6095,33.6125,8.100000381469727],[1742363700000,33.6135,33.6145,33.6055,33.6085,49.02000045776367],[1742363760000,33.6085,33.6085,33.6085,33.6085,4.5],[1742363820000,33.6095,33.6105,33.6085,33.6095,30],[1742363880000,33.6105,33.6125,33.6095,33.6125,20.520000457763672],[1742363940000,33.6085,33.6135,33.6085,33.6115,9.600000381469727],[1742364000000,33.6125,33.6125,33.6105,33.6115,9.300000190734863],[1742364060000,33.6105,33.6105,33.6095,33.6105,3.5999999046325684],[1742364120000,33.6115,33.6115,33.6085,33.6085,4.800000190734863],[1742364180000,33.6095,33.6095,33.6085,33.6085,4.800000190734863],[1742364240000,33.6095,33.6175,33.6085,33.6145,16.5],[1742364300000,33.6155,33.6155,33.6105,33.6105,9.899999618530273],[1742364360000,33.6115,33.6145,33.6105,33.6145,16.5],[1742364420000,33.6135,33.6135,33.6115,33.6115,7.199999809265137],[1742364480000,33.6125,33.6125,33.6125,33.6125,1.2000000476837158],[1742364600000,33.6115,33.6135,33.6115,33.6125,7.199999809265137],[1742364720000,33.6145,33.6155,33.6145,33.6155,2.4000000953674316],[1742364780000,33.6185,33.6215,33.6185,33.6205,6.900000095367432],[1742364840000,33.6195,33.6195,33.6125,33.6185,19.5],[1742364900000,33.6195,33.6205,33.6185,33.6185,3.9000000953674316],[1742364960000,33.6175,33.6185,33.6175,33.6185,2.0999999046325684],[1742365020000,33.6185,33.6185,33.6165,33.6165,8.100000381469727],[1742365080000,33.6175,33.6175,33.6135,33.6135,8.520000457763672],[1742365140000,33.6145,33.6165,33.6145,33.6165,8.640000343322754],[1742365200000,33.6165,33.6185,33.6165,33.6185,11.399999618530273],[1742365260000,33.6175,33.6195,33.6165,33.6185,9.899999618530273],[1742365320000,33.6175,33.6175,33.6155,33.6155,2.4000000953674316],[1742365380000,33.6175,33.6195,33.6175,33.6185,3],[1742365440000,33.6195,33.6195,33.6185,33.6185,1.7999999523162842],[1742365500000,33.6195,33.6195,33.6155,33.6155,3.299999952316284],[1742365560000,33.6175,33.6175,33.6135,33.6135,21],[1742365620000,33.6085,33.6145,33.6075,33.6135,7.199999809265137],[1742365680000,33.6125,33.6155,33.6115,33.6155,20.34000015258789],[1742365740000,33.6145,33.6145,33.6135,33.6135,6.599999904632568],[1742365800000,33.6155,33.6195,33.6145,33.6195,19.5],[1742365860000,33.6195,33.6235,33.6185,33.6195,16.200000762939453],[1742365920000,33.6215,33.6235,33.6195,33.6235,32.81999969482422],[1742365980000,33.6235,33.6255,33.6215,33.6215,11.399999618530273],[1742366040000,33.6205,33.6255,33.6205,33.6245,10.199999809265137],[1742366100000,33.6255,33.6265,33.6245,33.6245,5.699999809265137],[1742366160000,33.6255,33.6265,33.6255,33.6265,3.5999999046325684],[1742366220000,33.6275,33.6275,33.6265,33.6265,4.199999809265137],[1742366280000,33.6275,33.6355,33.6275,33.6325,10.800000190734863],[1742366340000,33.6325,33.6355,33.6325,33.6355,4.5],[1742366400000,33.6375,33.6395,33.6375,33.6385,9],[1742366460000,33.6365,33.6395,33.6365,33.6385,4.800000190734863],[1742366520000,33.6395,33.6395,33.6365,33.6375,6.900000095367432],[1742366580000,33.6395,33.6415,33.6385,33.6385,6.900000095367432],[1742366640000,33.6365,33.6375,33.6345,33.6345,8.100000381469727],[1742366700000,33.6345,33.6345,33.6305,33.6315,9.300000190734863],[1742366760000,33.6305,33.6305,33.6245,33.6245,7.320000171661377],[1742366820000,33.6235,33.6235,33.6235,33.6235,1.2000000476837158],[1742366880000,33.6235,33.6235,33.6235,33.6235,1.2000000476837158],[1742366940000,33.6235,33.6235,33.6195,33.6205,9.600000381469727],[1742367060000,33.6185,33.6265,33.6185,33.6225,14.100000381469727],[1742367120000,33.6245,33.6295,33.6235,33.6235,19.31999969482422],[1742367180000,33.6225,33.6235,33.6195,33.6215,63.779998779296875],[1742367240000,33.6205,33.6205,33.6195,33.6195,2.4000000953674316],[1742367300000,33.6215,33.6305,33.6215,33.6295,17.100000381469727],[1742367360000,33.6275,33.6295,33.6255,33.6275,18.299999237060547],[1742367420000,33.6285,33.6345,33.6275,33.6315,19.799999237060547],[1742367480000,33.6325,33.6385,33.6325,33.6385,12.600000381469727],[1742367540000,33.6385,33.6385,33.6345,33.6345,9.899999618530273],[1742367600000,33.6345,33.6375,33.6275,33.6295,41.099998474121094],[1742367660000,33.6305,33.6315,33.6265,33.6285,22.200000762939453],[1742367720000,33.6285,33.6325,33.6255,33.6285,18],[1742367780000,33.6265,33.6285,33.6265,33.6265,7.5],[1742367840000,33.6255,33.6265,33.6255,33.6255,3.5999999046325684],[1742367900000,33.6245,33.6265,33.6235,33.6255,8.399999618530273],[1742367960000,33.6245,33.6285,33.6235,33.6275,13.199999809265137],[1742368020000,33.6285,33.6305,33.6275,33.6295,16.799999237060547],[1742368080000,33.6285,33.6295,33.6285,33.6285,12],[1742368140000,33.6295,33.6345,33.6285,33.6345,22.200000762939453],[1742368200000,33.6335,33.6365,33.6305,33.6355,18.239999771118164],[1742368260000,33.6365,33.6375,33.6345,33.6355,9.600000381469727],[1742368320000,33.6345,33.6365,33.6345,33.6355,15.119999885559082],[1742368380000,33.6375,33.6415,33.6365,33.6415,10.920000076293945],[1742368440000,33.6435,33.6485,33.6435,33.6455,24.600000381469727],[1742368500000,33.6475,33.6485,33.6425,33.6465,8.399999618530273],[1742368560000,33.6485,33.6495,33.6445,33.6495,10.199999809265137],[1742368620000,33.6505,33.6525,33.6495,33.6505,7.800000190734863],[1742368680000,33.6525,33.6565,33.6505,33.6555,16.799999237060547],[1742368740000,33.6545,33.6575,33.6545,33.6565,7.800000190734863],[1742368800000,33.6555,33.6555,33.6515,33.6515,28.3799991607666],[1742368860000,33.6515,33.6535,33.6475,33.6475,34.2599983215332],[1742368920000,33.6485,33.6525,33.6485,33.6525,13.800000190734863],[1742368980000,33.6535,33.6555,33.6495,33.6505,30.84000015258789],[1742369040000,33.6495,33.6505,33.6455,33.6455,14.460000038146973],[1742369100000,33.6445,33.6465,33.6425,33.6445,8.399999618530273],[1742369160000,33.6455,33.6455,33.6385,33.6435,17.219999313354492],[1742369220000,33.6425,33.6425,33.6375,33.6385,8.399999618530273],[1742369280000,33.6385,33.6385,33.6355,33.6385,7.800000190734863],[1742369340000,33.6375,33.6385,33.6355,33.6355,6.599999904632568],[1742369400000,33.6345,33.6375,33.6295,33.6295,33.18000030517578],[1742369460000,33.6275,33.6295,33.6265,33.6295,6],[1742369520000,33.6285,33.6285,33.6275,33.6285,3],[1742369580000,33.6295,33.6305,33.6295,33.6295,4.5],[1742369640000,33.6295,33.6315,33.6295,33.6315,6],[1742369700000,33.6315,33.6365,33.6315,33.6365,8.520000457763672],[1742369760000,33.6365,33.6415,33.6365,33.6395,13.199999809265137],[1742369820000,33.6405,33.6515,33.6405,33.6465,62.70000076293945],[1742369880000,33.6475,33.6515,33.6395,33.6475,35.099998474121094],[1742369940000,33.6465,33.6485,33.6425,33.6475,25.799999237060547],[1742370000000,33.6455,33.6475,33.6445,33.6445,10.5],[1742370060000,33.6465,33.6485,33.6405,33.6405,17.700000762939453],[1742370120000,33.6425,33.6465,33.6355,33.6445,30.1200008392334],[1742370180000,33.6455,33.6525,33.6455,33.6505,12.420000076293945],[1742370240000,33.6495,33.6515,33.6445,33.6505,14.699999809265137],[1742370300000,33.6505,33.6535,33.6475,33.6495,23.399999618530273],[1742370360000,33.6495,33.6535,33.6495,33.6505,16.200000762939453],[1742370420000,33.6515,33.6525,33.6505,33.6515,17.100000381469727],[1742370480000,33.6535,33.6565,33.6455,33.6465,25.5],[1742370540000,33.6455,33.6455,33.6415,33.6425,32.70000076293945],[1742370600000,33.6425,33.6425,33.6395,33.6395,12.600000381469727],[1742370660000,33.6385,33.6395,33.6385,33.6395,27.600000381469727],[1742370720000,33.6385,33.6425,33.6385,33.6385,17.700000762939453],[1742370780000,33.6375,33.6435,33.6375,33.6435,21.299999237060547],[1742370840000,33.6435,33.6435,33.6395,33.6405,13.140000343322754],[1742370900000,33.6375,33.6395,33.6365,33.6385,32.279998779296875],[1742370960000,33.6385,33.6405,33.6365,33.6405,85.68000030517578],[1742371020000,33.6395,33.6475,33.6395,33.6465,53.939998626708984],[1742371080000,33.6475,33.6505,33.6475,33.6495,18.299999237060547],[1742371140000,33.6495,33.6495,33.6475,33.6485,6],[1742371200000,33.6495,33.6495,33.6475,33.6475,4.800000190734863],[1742371260000,33.6485,33.6485,33.6395,33.6425,76.31999969482422],[1742371320000,33.6415,33.6415,33.6405,33.6415,3.5999999046325684],[1742371380000,33.6435,33.6435,33.6405,33.6405,8.100000381469727],[1742371440000,33.6395,33.6405,33.6345,33.6345,91.19999694824219],[1742371500000,33.6365,33.6375,33.6345,33.6365,38.279998779296875],[1742371560000,33.6375,33.6415,33.6355,33.6395,36.540000915527344],[1742371620000,33.6385,33.6405,33.6385,33.6385,9.600000381469727],[1742371680000,33.6375,33.6395,33.6365,33.6395,26.700000762939453],[1742371740000,33.6375,33.6435,33.6365,33.6415,20.760000228881836],[1742371800000,33.6415,33.6435,33.6405,33.6435,13.920000076293945],[1742371860000,33.6435,33.6435,33.6435,33.6435,6],[1742371920000,33.6445,33.6445,33.6425,33.6425,3.5999999046325684],[1742371980000,33.6435,33.6445,33.6425,33.6435,15.600000381469727],[1742372040000,33.6425,33.6435,33.6415,33.6415,4.800000190734863],[1742372100000,33.6425,33.6435,33.6415,33.6415,9.600000381469727],[1742372160000,33.6425,33.6435,33.6415,33.6425,6.599999904632568],[1742372220000,33.6415,33.6425,33.6415,33.6415,8.760000228881836],[1742372280000,33.6415,33.6415,33.6405,33.6415,4.800000190734863],[1742372400000,33.6415,33.6415,33.6405,33.6415,7.559999942779541],[1742372460000,33.6415,33.6415,33.6345,33.6355,6],[1742372520000,33.6365,33.6385,33.6335,33.6375,21],[1742372580000,33.6365,33.6375,33.6335,33.6335,22.5],[1742372640000,33.6355,33.6385,33.6355,33.6385,5.400000095367432],[1742372700000,33.6375,33.6385,33.6335,33.6345,32.70000076293945],[1742372760000,33.6345,33.6345,33.6295,33.6325,21],[1742372820000,33.6315,33.6325,33.6215,33.6235,130.25999450683594],[1742372880000,33.6245,33.6245,33.6235,33.6245,23.399999618530273],[1742372940000,33.6235,33.6255,33.6195,33.6255,54.65999984741211],[1742373000000,33.6265,33.6265,33.6225,33.6255,7.199999809265137],[1742373060000,33.6235,33.6235,33.6205,33.6235,9.300000190734863],[1742373120000,33.6225,33.6245,33.6225,33.6225,6.900000095367432],[1742373180000,33.6215,33.6245,33.6215,33.6235,9.420000076293945],[1742373240000,33.6235,33.6235,33.6235,33.6235,1.2000000476837158],[1742373300000,33.6225,33.6225,33.6175,33.6195,43.5],[1742373360000,33.6195,33.6235,33.6145,33.6205,48.720001220703125],[1742373420000,33.6205,33.6205,33.6145,33.6145,10.199999809265137],[1742373480000,33.6155,33.6185,33.6155,33.6175,23.280000686645508],[1742373540000,33.6185,33.6215,33.6165,33.6205,30.239999771118164],[1742373600000,33.6225,33.6245,33.6205,33.6235,9.600000381469727],[1742373660000,33.6225,33.6275,33.6225,33.6235,16.799999237060547],[1742373720000,33.6225,33.6225,33.6205,33.6225,6],[1742373780000,33.6215,33.6235,33.6215,33.6225,12],[1742373840000,33.6215,33.6235,33.6205,33.6235,9.300000190734863],[1742373900000,33.6225,33.6235,33.6225,33.6235,5.699999809265137],[1742373960000,33.6225,33.6285,33.6225,33.6275,9.600000381469727],[1742374020000,33.6285,33.6335,33.6285,33.6335,14.399999618530273],[1742374080000,33.6345,33.6345,33.6295,33.6295,13.319999694824219],[1742374140000,33.6305,33.6305,33.6275,33.6275,3.5999999046325684],[1742374200000,33.6295,33.6295,33.6275,33.6275,3.5999999046325684],[1742374260000,33.6295,33.6305,33.6295,33.6305,8.699999809265137],[1742374320000,33.6275,33.6305,33.6265,33.6265,6],[1742374380000,33.6275,33.6275,33.6265,33.6275,19.200000762939453],[1742374440000,33.6265,33.6265,33.6255,33.6255,17.700000762939453],[1742374500000,33.6265,33.6265,33.6245,33.6255,8.399999618530273],[1742374560000,33.6255,33.6285,33.6255,33.6265,3.9000000953674316],[1742374620000,33.6275,33.6285,33.6275,33.6275,7.199999809265137],[1742374680000,33.6275,33.6275,33.6275,33.6275,0.8999999761581421],[1742374740000,33.6265,33.6275,33.6265,33.6275,11.100000381469727],[1742374800000,33.6275,33.6315,33.6265,33.6305,19.799999237060547],[1742374860000,33.6315,33.6355,33.6315,33.6355,4.5],[1742374920000,33.6365,33.6405,33.6335,33.6355,12.899999618530273],[1742374980000,33.6375,33.6385,33.6375,33.6385,1.7999999523162842],[1742375040000,33.6375,33.6405,33.6365,33.6395,20.399999618530273],[1742375100000,33.6375,33.6415,33.6315,33.6365,36.540000915527344],[1742375160000,33.6355,33.6375,33.6355,33.6375,13.800000190734863],[1742375220000,33.6395,33.6415,33.6355,33.6365,15.600000381469727],[1742375280000,33.6355,33.6375,33.6305,33.6305,9.300000190734863],[1742375340000,33.6315,33.6365,33.6315,33.6355,8.100000381469727],[1742375400000,33.6345,33.6345,33.6315,33.6315,3.9000000953674316],[1742375460000,33.6325,33.6325,33.6295,33.6295,4.5],[1742375520000,33.6295,33.6315,33.6295,33.6305,20.700000762939453],[1742375580000,33.6315,33.6355,33.6315,33.6315,15.600000381469727],[1742375640000,33.6325,33.6335,33.6325,33.6325,8.100000381469727],[1742375700000,33.6325,33.6385,33.6325,33.6365,38.70000076293945],[1742375760000,33.6355,33.6415,33.6355,33.6375,20.700000762939453],[1742375820000,33.6395,33.6395,33.6365,33.6375,14.399999618530273],[1742375880000,33.6375,33.6435,33.6375,33.6415,12.899999618530273],[1742375940000,33.6425,33.6425,33.6395,33.6405,17.700000762939453],[1742376000000,33.6425,33.6425,33.6405,33.6425,4.800000190734863],[1742376060000,33.6405,33.6415,33.6405,33.6415,4.5],[1742376120000,33.6415,33.6415,33.6395,33.6395,2.700000047683716],[1742376180000,33.6365,33.6375,33.6365,33.6365,12],[1742376240000,33.6355,33.6365,33.6355,33.6355,3.5999999046325684],[1742376300000,33.6355,33.6355,33.6355,33.6355,3.5999999046325684],[1742376360000,33.6365,33.6365,33.6355,33.6365,9.899999618530273],[1742376420000,33.6365,33.6365,33.6355,33.6355,4.5],[1742376480000,33.6355,33.6355,33.6315,33.6345,11.699999809265137],[1742376540000,33.6345,33.6375,33.6335,33.6365,24.299999237060547],[1742376600000,33.6375,33.6375,33.6325,33.6325,18.899999618530273],[1742376660000,33.6345,33.6365,33.6295,33.6335,20.100000381469727],[1742376720000,33.6345,33.6345,33.6285,33.6285,13.800000190734863],[1742376780000,33.6295,33.6295,33.6285,33.6295,7.5],[1742376840000,33.6295,33.6305,33.6295,33.6295,5.400000095367432],[1742376900000,33.6305,33.6315,33.6305,33.6305,9.300000190734863],[1742376960000,33.6295,33.6295,33.6295,33.6295,1.2000000476837158],[1742377020000,33.6305,33.6315,33.6305,33.6315,15.899999618530273],[1742377080000,33.6315,33.6315,33.6285,33.6315,15.300000190734863],[1742377140000,33.6315,33.6315,33.6275,33.6275,15.300000190734863],[1742377200000,33.6265,33.6285,33.6265,33.6265,4.800000190734863],[1742377260000,33.6255,33.6255,33.6205,33.6255,9.84000015258789],[1742377320000,33.6235,33.6235,33.6205,33.6205,6.119999885559082],[1742377380000,33.6215,33.6265,33.6215,33.6265,10.319999694824219],[1742377440000,33.6255,33.6255,33.6215,33.6225,4.800000190734863],[1742377500000,33.6225,33.6235,33.6195,33.6235,17.219999313354492],[1742377560000,33.6245,33.6305,33.6245,33.6265,12.899999618530273],[1742377620000,33.6255,33.6325,33.6255,33.6315,18.420000076293945],[1742377680000,33.6325,33.6375,33.6325,33.6335,17.399999618530273],[1742377740000,33.6345,33.6355,33.6335,33.6345,9],[1742377800000,33.6345,33.6355,33.6325,33.6325,3.5999999046325684],[1742377860000,33.6325,33.6325,33.6295,33.6295,2.700000047683716],[1742377920000,33.6285,33.6285,33.6265,33.6265,3.5999999046325684],[1742377980000,33.6265,33.6265,33.6265,33.6265,1.7999999523162842],[1742378040000,33.6275,33.6275,33.6275,33.6275,7.199999809265137],[1742378100000,33.6305,33.6375,33.6305,33.6325,17.700000762939453],[1742378160000,33.6315,33.6345,33.6315,33.6345,8.100000381469727],[1742378220000,33.6345,33.6345,33.6335,33.6335,8.100000381469727],[1742378280000,33.6335,33.6335,33.6335,33.6335,12.600000381469727],[1742378340000,33.6335,33.6335,33.6335,33.6335,13.5],[1742378400000,33.6365,33.6375,33.6345,33.6375,5.400000095367432],[1742378460000,33.6335,33.6335,33.6275,33.6275,10.800000190734863],[1742378520000,33.6295,33.6325,33.6295,33.6325,4.5],[1742378580000,33.6325,33.6345,33.6275,33.6285,22.5],[1742378640000,33.6295,33.6345,33.6295,33.6335,17.100000381469727],[1742378700000,33.6315,33.6355,33.6315,33.6355,4.800000190734863],[1742378760000,33.6355,33.6355,33.6355,33.6355,0.8999999761581421],[1742378820000,33.6345,33.6355,33.6345,33.6355,4.5],[1742378880000,33.6355,33.6375,33.6355,33.6355,14.399999618530273],[1742378940000,33.6375,33.6375,33.6365,33.6365,6.900000095367432],[1742379000000,33.6375,33.6385,33.6365,33.6375,5.400000095367432],[1742379060000,33.6385,33.6435,33.6385,33.6415,9.300000190734863],[1742379120000,33.6415,33.6425,33.6415,33.6425,7.800000190734863],[1742379180000,33.6425,33.6465,33.6425,33.6445,9],[1742379240000,33.6455,33.6455,33.6455,33.6455,0.8999999761581421],[1742379300000,33.6445,33.6445,33.6415,33.6425,9],[1742379360000,33.6415,33.6415,33.6395,33.6395,2.700000047683716],[1742379420000,33.6385,33.6385,33.6375,33.6385,9],[1742379480000,33.6365,33.6365,33.6335,33.6355,7.5],[1742379540000,33.6355,33.6395,33.6345,33.6375,23.399999618530273],[1742379600000,33.6375,33.6405,33.6355,33.6355,26.399999618530273],[1742379660000,33.6365,33.6365,33.6355,33.6355,31.5],[1742379720000,33.6355,33.6355,33.6295,33.6305,24],[1742379780000,33.6305,33.6315,33.6305,33.6315,3.5999999046325684],[1742379840000,33.6315,33.6315,33.6295,33.6295,3.5999999046325684],[1742379900000,33.6305,33.6305,33.6285,33.6295,3],[1742379960000,33.6295,33.6305,33.6295,33.6305,21.600000381469727],[1742380020000,33.6295,33.6295,33.6255,33.6255,10.5],[1742380080000,33.6255,33.6305,33.6255,33.6305,10.5],[1742380140000,33.6315,33.6325,33.6315,33.6315,7.800000190734863],[1742380200000,33.6325,33.6375,33.6315,33.6365,15.300000190734863],[1742380260000,33.6375,33.6375,33.6365,33.6365,4.5],[1742380320000,33.6355,33.6355,33.6335,33.6335,8.100000381469727],[1742380380000,33.6345,33.6345,33.6335,33.6335,2.700000047683716],[1742380440000,33.6325,33.6395,33.6325,33.6395,9.899999618530273],[1742380500000,33.6395,33.6395,33.6385,33.6385,4.5],[1742380560000,33.6375,33.6385,33.6365,33.6365,2.700000047683716],[1742380620000,33.6365,33.6365,33.6325,33.6365,11.399999618530273],[1742380680000,33.6355,33.6355,33.6325,33.6355,7.5],[1742380740000,33.6355,33.6355,33.6355,33.6355,8.399999618530273],[1742380800000,33.6365,33.6365,33.6325,33.6345,7.800000190734863],[1742380860000,33.6365,33.6375,33.6365,33.6365,3.299999952316284],[1742380920000,33.6375,33.6385,33.6375,33.6385,1.7999999523162842],[1742380980000,33.6395,33.6395,33.6385,33.6385,4.5],[1742381040000,33.6385,33.6385,33.6375,33.6385,10.800000190734863],[1742381100000,33.6375,33.6375,33.6355,33.6365,6.300000190734863],[1742381160000,33.6365,33.6365,33.6365,33.6365,0.8999999761581421],[1742381220000,33.6375,33.6395,33.6365,33.6365,7.199999809265137],[1742381280000,33.6365,33.6375,33.6365,33.6375,4.800000190734863],[1742381340000,33.6365,33.6375,33.6355,33.6365,16.799999237060547],[1742381400000,33.6355,33.6365,33.6355,33.6365,16.5],[1742381460000,33.6365,33.6395,33.6365,33.6375,27],[1742381520000,33.6395,33.6395,33.6385,33.6385,5.400000095367432],[1742381580000,33.6395,33.6405,33.6385,33.6385,2.700000047683716],[1742381640000,33.6375,33.6385,33.6375,33.6385,1.7999999523162842],[1742381700000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742381760000,33.6375,33.6385,33.6365,33.6385,9.899999618530273],[1742381820000,33.6385,33.6405,33.6375,33.6395,9],[1742381880000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742381940000,33.6395,33.6395,33.6375,33.6375,3.5999999046325684],[1742382000000,33.6375,33.6395,33.6375,33.6395,10.800000190734863],[1742382060000,33.6395,33.6395,33.6385,33.6395,9],[1742382120000,33.6385,33.6415,33.6385,33.6405,8.100000381469727],[1742382180000,33.6395,33.6395,33.6385,33.6395,6.300000190734863],[1742382240000,33.6395,33.6405,33.6395,33.6395,6.300000190734863],[1742382300000,33.6405,33.6405,33.6395,33.6405,3.5999999046325684],[1742382360000,33.6415,33.6415,33.6405,33.6415,2.700000047683716],[1742382420000,33.6405,33.6415,33.6385,33.6395,10.199999809265137],[1742382480000,33.6385,33.6385,33.6355,33.6365,11.399999618530273],[1742382540000,33.6355,33.6375,33.6355,33.6365,24.600000381469727],[1742382600000,33.6355,33.6375,33.6355,33.6365,12.899999618530273],[1742382660000,33.6355,33.6375,33.6345,33.6355,37.79999923706055],[1742382720000,33.6345,33.6365,33.6345,33.6355,6],[1742382780000,33.6355,33.6365,33.6345,33.6365,4.199999809265137],[1742382840000,33.6365,33.6365,33.6345,33.6355,9.300000190734863],[1742382900000,33.6365,33.6385,33.6365,33.6385,3],[1742382960000,33.6395,33.6395,33.6375,33.6385,16.200000762939453],[1742383020000,33.6385,33.6385,33.6365,33.6385,8.100000381469727],[1742383080000,33.6395,33.6395,33.6385,33.6385,6.300000190734863],[1742383140000,33.6385,33.6395,33.6385,33.6395,9.899999618530273],[1742383200000,33.6395,33.6415,33.6395,33.6405,14.399999618530273],[1742383260000,33.6415,33.6415,33.6395,33.6405,28.799999237060547],[1742383320000,33.6395,33.6415,33.6395,33.6415,63],[1742383380000,33.6415,33.6415,33.6355,33.6375,18.299999237060547],[1742383440000,33.6375,33.6375,33.6365,33.6375,11.399999618530273],[1742383500000,33.6365,33.6375,33.6335,33.6335,12],[1742383560000,33.6355,33.6365,33.6345,33.6365,9.899999618530273],[1742383620000,33.6345,33.6365,33.6345,33.6355,4.5],[1742383680000,33.6345,33.6365,33.6245,33.6255,34.91999816894531],[1742383740000,33.6275,33.6285,33.6275,33.6285,1.7999999523162842],[1742383800000,33.6285,33.6295,33.6275,33.6295,7.5],[1742383860000,33.6285,33.6305,33.6285,33.6305,2.4000000953674316],[1742383920000,33.6295,33.6295,33.6275,33.6275,3],[1742383980000,33.6275,33.6275,33.6265,33.6265,1.7999999523162842],[1742384100000,33.6255,33.6255,33.6215,33.6235,6.599999904632568],[1742384160000,33.6215,33.6235,33.6215,33.6215,3],[1742384220000,33.6205,33.6205,33.6185,33.6185,2.700000047683716],[1742384280000,33.6195,33.6195,33.6185,33.6185,4.800000190734863],[1742384340000,33.6195,33.6205,33.6185,33.6205,6.599999904632568],[1742384400000,33.6215,33.6235,33.6195,33.6215,11.100000381469727],[1742384460000,33.6235,33.6245,33.6235,33.6245,1.7999999523162842],[1742384520000,33.6235,33.6235,33.6235,33.6235,0.8999999761581421],[1742384580000,33.6245,33.6245,33.6235,33.6235,2.0999999046325684],[1742384640000,33.6205,33.6205,33.6195,33.6195,4.800000190734863],[1742384700000,33.6185,33.6185,33.6185,33.6185,1.2000000476837158],[1742384880000,33.6195,33.6195,33.6195,33.6195,0.8999999761581421],[1742385000000,33.6205,33.6245,33.6205,33.6245,6.300000190734863],[1742385060000,33.6245,33.6255,33.6245,33.6255,7.199999809265137],[1742385120000,33.6255,33.6255,33.6245,33.6245,2.700000047683716],[1742385180000,33.6235,33.6235,33.6225,33.6225,4.5],[1742385240000,33.6225,33.6235,33.6225,33.6235,3.5999999046325684],[1742385300000,33.6225,33.6235,33.6225,33.6225,3.5999999046325684],[1742385360000,33.6215,33.6245,33.6195,33.6215,21.299999237060547],[1742385420000,33.6235,33.6245,33.6205,33.6215,11.699999809265137],[1742385480000,33.6205,33.6235,33.6205,33.6225,15.300000190734863],[1742385540000,33.6245,33.6275,33.6245,33.6265,7.199999809265137],[1742385600000,33.6265,33.6275,33.6255,33.6255,12.600000381469727],[1742385660000,33.6255,33.6255,33.6245,33.6245,10.800000190734863],[1742385720000,33.6245,33.6245,33.6215,33.6235,11.699999809265137],[1742385780000,33.6225,33.6235,33.6205,33.6205,9.899999618530273],[1742385840000,33.6225,33.6225,33.6205,33.6215,3.299999952316284],[1742385900000,33.6225,33.6235,33.6215,33.6215,4.5],[1742385960000,33.6195,33.6205,33.6185,33.6185,4.5],[1742386020000,33.6185,33.6195,33.6185,33.6195,3.299999952316284],[1742386080000,33.6205,33.6225,33.6205,33.6215,6.599999904632568],[1742386140000,33.6215,33.6235,33.6205,33.6235,8.100000381469727],[1742386200000,33.6205,33.6215,33.6185,33.6205,9.600000381469727],[1742386260000,33.6215,33.6225,33.6195,33.6225,12.420000076293945],[1742386320000,33.6215,33.6235,33.6195,33.6195,15],[1742386380000,33.6205,33.6225,33.6205,33.6225,12.899999618530273],[1742386440000,33.6235,33.6235,33.6225,33.6225,5.400000095367432],[1742386500000,33.6235,33.6265,33.6235,33.6265,5.400000095367432],[1742386560000,33.6275,33.6275,33.6275,33.6275,0.8999999761581421],[1742386620000,33.6265,33.6265,33.6265,33.6265,2.4000000953674316],[1742386680000,33.6265,33.6265,33.6265,33.6265,3.5999999046325684],[1742386740000,33.6275,33.6295,33.6255,33.6255,7.800000190734863],[1742386800000,33.6245,33.6285,33.6245,33.6265,12.600000381469727],[1742386860000,33.6275,33.6285,33.6255,33.6255,3.9000000953674316],[1742386920000,33.6265,33.6265,33.6265,33.6265,1.2000000476837158],[1742386980000,33.6285,33.6285,33.6245,33.6245,9],[1742387040000,33.6235,33.6245,33.6235,33.6245,3.5999999046325684],[1742387100000,33.6255,33.6265,33.6245,33.6245,5.699999809265137],[1742387160000,33.6245,33.6275,33.6215,33.6275,14.399999618530273],[1742387220000,33.6265,33.6305,33.6265,33.6285,12.600000381469727],[1742387280000,33.6285,33.6305,33.6275,33.6295,9.899999618530273],[1742387340000,33.6295,33.6305,33.6285,33.6305,4.5],[1742387400000,33.6295,33.6305,33.6295,33.6305,3.5999999046325684],[1742387460000,33.6295,33.6295,33.6295,33.6295,0.8999999761581421],[1742387520000,33.6285,33.6285,33.6275,33.6285,2.700000047683716],[1742387580000,33.6275,33.6275,33.6235,33.6245,6.900000095367432],[1742387640000,33.6235,33.6235,33.6205,33.6205,11.699999809265137],[1742387700000,33.6215,33.6225,33.6185,33.6195,10.199999809265137],[1742387760000,33.6205,33.6205,33.6195,33.6195,2.0999999046325684],[1742387820000,33.6185,33.6235,33.6185,33.6225,6.300000190734863],[1742387880000,33.6215,33.6225,33.6195,33.6205,9.300000190734863],[1742387940000,33.6215,33.6225,33.6185,33.6185,12.300000190734863],[1742388000000,33.6195,33.6205,33.6195,33.6195,2.700000047683716],[1742388060000,33.6205,33.6205,33.6195,33.6195,4.5],[1742388120000,33.6185,33.6195,33.6185,33.6195,3.299999952316284],[1742388180000,33.6205,33.6245,33.6205,33.6245,5.400000095367432],[1742388240000,33.6265,33.6275,33.6225,33.6225,9.899999618530273],[1742388300000,33.6235,33.6245,33.6195,33.6205,6.300000190734863],[1742388360000,33.6215,33.6275,33.6215,33.6275,17.700000762939453],[1742388420000,33.6265,33.6265,33.6225,33.6235,24.899999618530273],[1742388480000,33.6245,33.6295,33.6235,33.6275,41.400001525878906],[1742388540000,33.6265,33.6275,33.6225,33.6235,17.700000762939453],[1742388600000,33.6245,33.6245,33.6215,33.6245,25.200000762939453],[1742388660000,33.6235,33.6255,33.6215,33.6245,21.600000381469727],[1742388720000,33.6235,33.6255,33.6215,33.6255,14.399999618530273],[1742388780000,33.6245,33.6255,33.6235,33.6235,8.100000381469727],[1742388840000,33.6245,33.6265,33.6235,33.6265,9.899999618530273],[1742388900000,33.6275,33.6315,33.6275,33.6315,5.400000095367432],[1742388960000,33.6335,33.6335,33.6325,33.6335,2.700000047683716],[1742389020000,33.6325,33.6335,33.6325,33.6335,3.5999999046325684],[1742389080000,33.6325,33.6335,33.6325,33.6325,13.5],[1742389140000,33.6325,33.6335,33.6305,33.6305,5.400000095367432],[1742389200000,33.6295,33.6325,33.6295,33.6315,12],[1742389260000,33.6305,33.6315,33.6285,33.6295,25.5],[1742389320000,33.6275,33.6285,33.6265,33.6265,19.799999237060547],[1742389380000,33.6255,33.6275,33.6255,33.6255,22.5],[1742389440000,33.6275,33.6285,33.6255,33.6275,18.899999618530273],[1742389500000,33.6245,33.6245,33.6215,33.6225,21.600000381469727],[1742389560000,33.6225,33.6255,33.6215,33.6255,26.100000381469727],[1742389620000,33.6265,33.6285,33.6255,33.6255,4.5],[1742389680000,33.6265,33.6265,33.6225,33.6265,25.200000762939453],[1742389740000,33.6285,33.6325,33.6255,33.6305,32.400001525878906],[1742389800000,33.6315,33.6315,33.6285,33.6295,7.199999809265137],[1742389860000,33.6285,33.6295,33.6275,33.6285,6.300000190734863],[1742389920000,33.6295,33.6325,33.6295,33.6305,11.699999809265137],[1742389980000,33.6295,33.6325,33.6295,33.6325,10.800000190734863],[1742390040000,33.6325,33.6335,33.6325,33.6325,20.700000762939453],[1742390100000,33.6325,33.6395,33.6325,33.6375,18],[1742390160000,33.6385,33.6405,33.6385,33.6395,29.700000762939453],[1742390220000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742390280000,33.6405,33.6475,33.6405,33.6445,14.399999618530273],[1742390340000,33.6455,33.6495,33.6445,33.6485,12.600000381469727],[1742390400000,33.6475,33.6495,33.6465,33.6495,25.200000762939453],[1742390460000,33.6495,33.6515,33.6495,33.6515,19.799999237060547],[1742390520000,33.6545,33.6625,33.6545,33.6615,11.699999809265137],[1742390580000,33.6605,33.6615,33.6585,33.6605,9],[1742390640000,33.6595,33.6595,33.6585,33.6585,7.199999809265137],[1742390700000,33.6595,33.6595,33.6565,33.6565,12],[1742390760000,33.6575,33.6605,33.6575,33.6605,13.5],[1742390820000,33.6615,33.6675,33.6605,33.6675,15],[1742390880000,33.6695,33.6695,33.6685,33.6695,5.400000095367432],[1742390940000,33.6685,33.6715,33.6685,33.6685,8.100000381469727],[1742391000000,33.6695,33.6715,33.6685,33.6705,7.199999809265137],[1742391060000,33.6695,33.6705,33.6685,33.6685,18],[1742391120000,33.6685,33.6715,33.6605,33.6675,61.560001373291016],[1742391180000,33.6665,33.6695,33.6665,33.6695,5.699999809265137],[1742391240000,33.6695,33.6715,33.6625,33.6625,19.200000762939453],[1742391300000,33.6635,33.6645,33.6515,33.6535,67.5],[1742391360000,33.6535,33.6575,33.6495,33.6575,84.77999877929688],[1742391420000,33.6565,33.6595,33.6545,33.6575,14.699999809265137],[1742391480000,33.6595,33.6595,33.6585,33.6585,20.700000762939453],[1742391540000,33.6595,33.6595,33.6565,33.6595,32.400001525878906],[1742391600000,33.6605,33.6645,33.6555,33.6565,46.79999923706055],[1742391660000,33.6565,33.6565,33.6385,33.6515,155.52000427246094],[1742391720000,33.6515,33.6525,33.6455,33.6455,39.599998474121094],[1742391780000,33.6465,33.6525,33.6465,33.6525,9.300000190734863],[1742391840000,33.6525,33.6635,33.6505,33.6615,23.399999618530273],[1742391900000,33.6605,33.6645,33.6545,33.6645,38.70000076293945],[1742391960000,33.6635,33.6665,33.6635,33.6645,25.200000762939453],[1742392020000,33.6645,33.6645,33.6635,33.6635,9.899999618530273],[1742392080000,33.6645,33.6645,33.6645,33.6645,7.199999809265137],[1742392140000,33.6645,33.6665,33.6645,33.6645,27],[1742392200000,33.6645,33.6645,33.6635,33.6645,4.5],[1742392260000,33.6665,33.6665,33.6645,33.6655,27],[1742392320000,33.6665,33.6665,33.6645,33.6645,23.399999618530273],[1742392380000,33.6645,33.6665,33.6645,33.6665,54],[1742392440000,33.6665,33.6665,33.6645,33.6655,15.300000190734863],[1742392500000,33.6665,33.6705,33.6665,33.6685,10.800000190734863],[1742392560000,33.6675,33.6685,33.6655,33.6655,9.899999618530273],[1742392620000,33.6655,33.6665,33.6645,33.6655,27.600000381469727],[1742392680000,33.6655,33.6665,33.6635,33.6635,30.600000381469727],[1742392740000,33.6645,33.6695,33.6625,33.6695,30.600000381469727],[1742392800000,33.6695,33.6715,33.6695,33.6705,32.400001525878906],[1742392860000,33.6715,33.6715,33.6695,33.6695,20.100000381469727],[1742392920000,33.6695,33.6705,33.6645,33.6655,24.299999237060547],[1742392980000,33.6645,33.6655,33.6645,33.6645,18],[1742393040000,33.6655,33.6675,33.6615,33.6625,18],[1742393100000,33.6615,33.6625,33.6605,33.6625,6.300000190734863],[1742393160000,33.6645,33.6665,33.6615,33.6615,6.300000190734863],[1742393220000,33.6615,33.6625,33.6615,33.6625,7.199999809265137],[1742393280000,33.6635,33.6655,33.6625,33.6635,10.800000190734863],[1742393340000,33.6635,33.6635,33.6625,33.6625,11.699999809265137],[1742393400000,33.6615,33.6615,33.6605,33.6605,1.7999999523162842],[1742393460000,33.6605,33.6605,33.6605,33.6605,4.5],[1742393520000,33.6605,33.6625,33.6595,33.6625,9],[1742393580000,33.6625,33.6625,33.6615,33.6625,9.899999618530273],[1742393640000,33.6615,33.6635,33.6615,33.6625,8.100000381469727],[1742393700000,33.6605,33.6625,33.6605,33.6625,9.899999618530273],[1742393760000,33.6585,33.6585,33.6445,33.6455,51.29999923706055],[1742393820000,33.6445,33.6465,33.6435,33.6435,309.8999938964844],[1742393880000,33.6445,33.6455,33.6415,33.6425,237],[1742393940000,33.6435,33.6495,33.6425,33.6485,71.4000015258789],[1742394000000,33.6485,33.6485,33.6425,33.6455,11.699999809265137],[1742394060000,33.6475,33.6525,33.6475,33.6485,12.600000381469727],[1742394120000,33.6495,33.6515,33.6465,33.6505,31.5],[1742394180000,33.6505,33.6535,33.6495,33.6495,28.200000762939453],[1742394240000,33.6495,33.6505,33.6425,33.6435,22.200000762939453],[1742394300000,33.6425,33.6485,33.6425,33.6435,16.200000762939453],[1742394360000,33.6435,33.6445,33.6425,33.6425,19.799999237060547],[1742394420000,33.6425,33.6445,33.6415,33.6425,29.700000762939453],[1742394480000,33.6425,33.6435,33.6405,33.6415,22.5],[1742394540000,33.6405,33.6405,33.6345,33.6365,42.29999923706055],[1742394600000,33.6375,33.6375,33.6335,33.6345,28.799999237060547],[1742394660000,33.6335,33.6365,33.6335,33.6365,15.300000190734863],[1742394720000,33.6365,33.6425,33.6365,33.6415,13.5],[1742394780000,33.6415,33.6415,33.6385,33.6395,17.100000381469727],[1742394840000,33.6415,33.6425,33.6385,33.6405,16.200000762939453],[1742394900000,33.6375,33.6405,33.6355,33.6385,26.100000381469727],[1742394960000,33.6355,33.6465,33.6345,33.6425,26.100000381469727],[1742395020000,33.6435,33.6445,33.6425,33.6425,17.100000381469727],[1742395080000,33.6425,33.6445,33.6415,33.6415,17.100000381469727],[1742395140000,33.6435,33.6455,33.6415,33.6455,13.5],[1742395200000,33.6455,33.6455,33.6445,33.6445,6.300000190734863],[1742395260000,33.6445,33.6495,33.6445,33.6445,10.800000190734863],[1742395320000,33.6475,33.6485,33.6445,33.6445,24.299999237060547],[1742395380000,33.6445,33.6475,33.6435,33.6475,30.600000381469727],[1742395440000,33.6455,33.6475,33.6455,33.6475,16.200000762939453],[1742395500000,33.6475,33.6475,33.6465,33.6465,20.700000762939453],[1742395560000,33.6465,33.6485,33.6455,33.6465,47.70000076293945],[1742395620000,33.6465,33.6495,33.6465,33.6475,33.29999923706055],[1742395680000,33.6495,33.6505,33.6485,33.6505,13.5],[1742395740000,33.6515,33.6535,33.6515,33.6535,27],[1742395800000,33.6535,33.6545,33.6535,33.6545,14.399999618530273],[1742395860000,33.6555,33.6555,33.6535,33.6535,10.800000190734863],[1742395920000,33.6555,33.6605,33.6555,33.6585,27.899999618530273],[1742395980000,33.6585,33.6595,33.6575,33.6595,19.799999237060547],[1742396040000,33.6595,33.6595,33.6585,33.6585,9],[1742396100000,33.6585,33.6585,33.6555,33.6565,20.700000762939453],[1742396160000,33.6565,33.6595,33.6565,33.6575,17.100000381469727],[1742396220000,33.6575,33.6595,33.6555,33.6595,32.400001525878906],[1742396280000,33.6585,33.6595,33.6585,33.6595,7.199999809265137],[1742396340000,33.6595,33.6625,33.6595,33.6625,5.400000095367432],[1742396400000,33.6615,33.6645,33.6605,33.6635,25.200000762939453],[1742396460000,33.6645,33.6645,33.6625,33.6625,17.100000381469727],[1742396520000,33.6635,33.6685,33.6635,33.6645,8.100000381469727],[1742396580000,33.6645,33.6645,33.6645,33.6645,15.300000190734863],[1742396640000,33.6645,33.6645,33.6635,33.6645,2.700000047683716],[1742396700000,33.6655,33.6675,33.6635,33.6675,14.699999809265137],[1742396760000,33.6685,33.6685,33.6685,33.6685,4.5],[1742396820000,33.6675,33.6675,33.6595,33.6605,27],[1742396880000,33.6605,33.6625,33.6555,33.6575,10.800000190734863],[1742396940000,33.6565,33.6585,33.6555,33.6565,22.5],[1742397000000,33.6555,33.6585,33.6555,33.6565,14.699999809265137],[1742397060000,33.6565,33.6585,33.6565,33.6565,18.299999237060547],[1742397120000,33.6575,33.6575,33.6555,33.6555,8.699999809265137],[1742397180000,33.6575,33.6635,33.6575,33.6635,15.300000190734863],[1742397240000,33.6645,33.6645,33.6615,33.6615,6.300000190734863],[1742397300000,33.6635,33.6635,33.6615,33.6635,2.700000047683716],[1742397360000,33.6615,33.6635,33.6615,33.6635,9],[1742397420000,33.6615,33.6635,33.6595,33.6625,14.399999618530273],[1742397480000,33.6625,33.6685,33.6625,33.6655,21.600000381469727],[1742397540000,33.6655,33.6675,33.6655,33.6655,7.199999809265137],[1742397600000,33.6655,33.6655,33.6645,33.6645,10.800000190734863],[1742397660000,33.6645,33.6645,33.6635,33.6645,2.700000047683716],[1742397720000,33.6655,33.6655,33.6655,33.6655,0.8999999761581421],[1742397780000,33.6655,33.6655,33.6655,33.6655,0.8999999761581421],[1742397840000,33.6655,33.6655,33.6655,33.6655,2.700000047683716],[1742397900000,33.6655,33.6655,33.6655,33.6655,0.8999999761581421],[1742397960000,33.6665,33.6665,33.6645,33.6645,4.5],[1742398020000,33.6655,33.6685,33.6655,33.6685,2.700000047683716],[1742398080000,33.6695,33.6695,33.6635,33.6645,7.5],[1742398140000,33.6635,33.6635,33.6625,33.6635,2.700000047683716],[1742398200000,33.6625,33.6635,33.6625,33.6625,4.5],[1742398260000,33.6615,33.6625,33.6615,33.6625,8.399999618530273],[1742398320000,33.6615,33.6655,33.6615,33.6655,3.9000000953674316],[1742398380000,33.6645,33.6645,33.6635,33.6635,1.7999999523162842],[1742398440000,33.6625,33.6645,33.6625,33.6645,12.600000381469727],[1742398500000,33.6655,33.6685,33.6655,33.6665,17.399999618530273],[1742398560000,33.6665,33.6665,33.6615,33.6615,7.5],[1742398620000,33.6605,33.6625,33.6605,33.6615,3.299999952316284],[1742398680000,33.6625,33.6625,33.6525,33.6525,22.200000762939453],[1742398740000,33.6525,33.6595,33.6515,33.6595,42.41999816894531],[1742398800000,33.6605,33.6605,33.6595,33.6595,5.400000095367432],[1742398860000,33.6585,33.6605,33.6575,33.6605,8.399999618530273],[1742398920000,33.6605,33.6665,33.6595,33.6625,29.700000762939453],[1742398980000,33.6635,33.6635,33.6605,33.6635,13.199999809265137],[1742399040000,33.6625,33.6645,33.6605,33.6605,13.199999809265137],[1742399100000,33.6605,33.6605,33.6575,33.6575,21.299999237060547],[1742399160000,33.6565,33.6575,33.6545,33.6545,10.800000190734863],[1742399220000,33.6535,33.6545,33.6505,33.6515,24.360000610351562],[1742399280000,33.6505,33.6525,33.6505,33.6525,3.299999952316284],[1742399340000,33.6515,33.6515,33.6505,33.6515,9.720000267028809],[1742399400000,33.6525,33.6525,33.6495,33.6505,118.91999816894531],[1742399460000,33.6495,33.6515,33.6495,33.6515,84.5999984741211],[1742399520000,33.6515,33.6565,33.6505,33.6565,56.220001220703125],[1742399580000,33.6555,33.6565,33.6555,33.6565,22.200000762939453],[1742399640000,33.6555,33.6575,33.6555,33.6575,26.760000228881836],[1742399700000,33.6555,33.6585,33.6555,33.6585,54.119998931884766],[1742399760000,33.6575,33.6635,33.6575,33.6635,21.719999313354492],[1742399820000,33.6645,33.6665,33.6615,33.6625,22.920000076293945],[1742399880000,33.6635,33.6655,33.6625,33.6635,30],[1742399940000,33.6645,33.6655,33.6615,33.6625,57.900001525878906],[1742400000000,33.6615,33.6635,33.6595,33.6605,12.899999618530273],[1742400060000,33.6595,33.6595,33.6525,33.6535,21.360000610351562],[1742400120000,33.6525,33.6535,33.6475,33.6475,34.91999816894531],[1742400180000,33.6475,33.6475,33.6465,33.6465,34.5],[1742400240000,33.6465,33.6485,33.6465,33.6485,12.720000267028809],[1742400300000,33.6465,33.6475,33.6435,33.6455,56.52000045776367],[1742400360000,33.6445,33.6445,33.6445,33.6445,24.780000686645508],[1742400420000,33.6435,33.6455,33.6435,33.6435,42.47999954223633],[1742400480000,33.6435,33.6474,33.6415,33.6425,62.52000045776367],[1742400540000,33.6415,33.6474,33.6415,33.6445,37.31999969482422],[1742400600000,33.6455,33.6465,33.6425,33.6445,190.1999969482422],[1742400660000,33.6445,33.6465,33.6435,33.6445,152.94000244140625],[1742400720000,33.6445,33.6465,33.6445,33.6465,18.600000381469727],[1742400780000,33.6465,33.6495,33.6425,33.6435,22.260000228881836],[1742400840000,33.6435,33.6445,33.6415,33.6425,26.520000457763672],[1742400900000,33.6425,33.6435,33.6375,33.6395,34.13999938964844],[1742400960000,33.6405,33.6435,33.6395,33.6415,17.700000762939453],[1742401020000,33.6405,33.6405,33.6395,33.6395,1.7999999523162842],[1742401080000,33.6405,33.6405,33.6375,33.6375,12.899999618530273],[1742401140000,33.6385,33.6395,33.6385,33.6385,3.299999952316284],[1742401200000,33.6375,33.6425,33.6375,33.6385,12.899999618530273],[1742401260000,33.6375,33.6385,33.6335,33.6335,12.899999618530273],[1742401320000,33.6345,33.6345,33.6315,33.6315,7.199999809265137],[1742401380000,33.6325,33.6325,33.6315,33.6315,2.4000000953674316],[1742401440000,33.6305,33.6315,33.6305,33.6305,4.800000190734863],[1742401500000,33.6315,33.6315,33.6305,33.6315,6],[1742401560000,33.6305,33.6325,33.6305,33.6325,6],[1742401620000,33.6315,33.6315,33.6245,33.6285,19.200000762939453],[1742401680000,33.6295,33.6305,33.6295,33.6305,5.460000038146973],[1742401740000,33.6305,33.6305,33.6285,33.6295,4.800000190734863],[1742401800000,33.6275,33.6285,33.6265,33.6285,9.65999984741211],[1742401860000,33.6285,33.6285,33.6285,33.6285,1.0199999809265137],[1742401920000,33.6324,33.6335,33.6305,33.6335,10.319999694824219],[1742401980000,33.6335,33.6335,33.6335,33.6335,15.84000015258789],[1742402040000,33.6335,33.6365,33.6335,33.6365,9.65999984741211],[1742402100000,33.6385,33.6385,33.6385,33.6385,1.2000000476837158],[1742402160000,33.6375,33.6385,33.6375,33.6385,1.7999999523162842],[1742402220000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742402280000,33.6385,33.6385,33.6385,33.6385,3.299999952316284],[1742402340000,33.6385,33.6385,33.6385,33.6385,0.8999999761581421],[1742402400000,33.6385,33.6385,33.6385,33.6385,0.8999999761581421],[1742402460000,33.6375,33.6395,33.6375,33.6385,4.5],[1742402520000,33.6375,33.6385,33.6375,33.6385,4.5],[1742402580000,33.6375,33.6375,33.6335,33.6335,4.5],[1742402700000,33.6315,33.6335,33.6275,33.6285,11.460000038146973],[1742402880000,33.6295,33.6295,33.6295,33.6295,0.8999999761581421],[1742402940000,33.6305,33.6315,33.6305,33.6305,2.700000047683716],[1742403000000,33.6305,33.6325,33.6305,33.6325,8.880000114440918],[1742403060000,33.6335,33.6405,33.6325,33.6395,13.020000457763672],[1742403120000,33.6405,33.6425,33.6385,33.6395,10.800000190734863],[1742403180000,33.6405,33.6405,33.6395,33.6405,13.5],[1742403240000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742403300000,33.6385,33.6385,33.6345,33.6345,22.200000762939453],[1742403360000,33.6355,33.6375,33.6355,33.6365,7.5],[1742403420000,33.6375,33.6385,33.6365,33.6375,12],[1742403480000,33.6355,33.6355,33.6335,33.6355,47.70000076293945],[1742403540000,33.6355,33.6365,33.6355,33.6355,9.600000381469727],[1742403600000,33.6375,33.6375,33.6365,33.6375,3],[1742403660000,33.6385,33.6385,33.6375,33.6385,8.100000381469727],[1742403780000,33.6395,33.6395,33.6395,33.6395,0.8999999761581421],[1742403840000,33.6385,33.6395,33.6385,33.6395,1.7999999523162842],[1742403900000,33.6375,33.6375,33.6365,33.6375,4.800000190734863],[1742403960000,33.6385,33.6385,33.6365,33.6365,12.300000190734863],[1742404020000,33.6365,33.6395,33.6365,33.6395,3.5999999046325684],[1742404080000,33.6395,33.6395,33.6395,33.6395,2.700000047683716],[1742404140000,33.6395,33.6395,33.6395,33.6395,8.100000381469727],[1742404260000,33.6395,33.6395,33.6395,33.6395,5.400000095367432],[1742404320000,33.6385,33.6385,33.6385,33.6385,0.8999999761581421],[1742404380000,33.6375,33.6395,33.6375,33.6395,8.100000381469727],[1742404440000,33.6495,33.6495,33.6415,33.6455,20.399999618530273],[1742404500000,33.6445,33.6455,33.6445,33.6455,6.599999904632568],[1742404560000,33.6455,33.6505,33.6455,33.6505,11.100000381469727],[1742404620000,33.6525,33.6555,33.6525,33.6555,6.300000190734863],[1742404680000,33.6555,33.6555,33.6545,33.6555,23.399999618530273],[1742404740000,33.6545,33.6545,33.6535,33.6535,5.400000095367432],[1742404800000,33.6535,33.6575,33.6535,33.6575,9.899999618530273],[1742404860000,33.6575,33.6575,33.6525,33.6535,12.600000381469727],[1742404920000,33.6525,33.6525,33.6505,33.6515,4.5],[1742404980000,33.6525,33.6525,33.6505,33.6505,3.5999999046325684],[1742405100000,33.6515,33.6515,33.6505,33.6515,9.899999618530273],[1742405160000,33.6515,33.6515,33.6515,33.6515,2.4000000953674316],[1742405220000,33.6515,33.6515,33.6515,33.6515,0.8999999761581421],[1742405280000,33.6515,33.6515,33.6505,33.6505,4.5],[1742405340000,33.6505,33.6515,33.6505,33.6515,6.300000190734863],[1742405400000,33.6515,33.6515,33.6505,33.6505,2.700000047683716],[1742405460000,33.6505,33.6505,33.6505,33.6505,0.8999999761581421],[1742405520000,33.6505,33.6545,33.6505,33.6545,11.699999809265137],[1742405580000,33.6545,33.6575,33.6545,33.6575,8.100000381469727],[1742405640000,33.6575,33.6605,33.6575,33.6585,14.399999618530273],[1742405700000,33.6595,33.6595,33.6565,33.6575,6.300000190734863],[1742405760000,33.6565,33.6605,33.6565,33.6605,7.199999809265137],[1742405820000,33.6585,33.6585,33.6575,33.6575,1.7999999523162842],[1742405880000,33.6575,33.6625,33.6575,33.6625,2.700000047683716],[1742405940000,33.6605,33.6625,33.6585,33.6615,18.299999237060547],[1742406000000,33.6605,33.6615,33.6605,33.6605,3.299999952316284],[1742406060000,33.6615,33.6625,33.6535,33.6615,11.220000267028809],[1742406120000,33.6615,33.6675,33.6615,33.6645,11.699999809265137],[1742406180000,33.6625,33.6635,33.6615,33.6625,7.199999809265137],[1742406240000,33.6635,33.6635,33.6605,33.6625,12.600000381469727],[1742406300000,33.6605,33.6625,33.6565,33.6575,5.400000095367432],[1742406360000,33.6555,33.6565,33.6525,33.6525,12],[1742406420000,33.6535,33.6555,33.6535,33.6545,4.5],[1742406480000,33.6555,33.6665,33.6545,33.6665,10.5],[1742406540000,33.6665,33.6675,33.6665,33.6665,8.100000381469727],[1742406600000,33.6675,33.6675,33.6665,33.6665,7.199999809265137],[1742406660000,33.6675,33.6685,33.6675,33.6685,5.400000095367432],[1742406720000,33.6675,33.6755,33.6665,33.6725,11.699999809265137],[1742406780000,33.6715,33.6715,33.6655,33.6715,12.600000381469727],[1742406840000,33.6715,33.6735,33.6705,33.6705,21.899999618530273],[1742406900000,33.6715,33.6735,33.6665,33.6665,25.200000762939453],[1742406960000,33.6655,33.6655,33.6615,33.6625,5.400000095367432],[1742407020000,33.6615,33.6645,33.6595,33.6615,14.399999618530273],[1742407080000,33.6635,33.6675,33.6615,33.6675,12.899999618530273],[1742407140000,33.6655,33.6665,33.5994,33.5994,59.400001525878906]]