[[1742342400000,33.941,33.951,33.939,33.951,0.2939999997615814],[1742342460000,33.95,33.953,33.939,33.939,0.1379999965429306],[1742342520000,33.94,33.949,33.939,33.948,0.21899999678134918],[1742342580000,33.946,33.948,33.943,33.944,0.07199999690055847],[1742342640000,33.938,33.95,33.938,33.944,0.11999999731779099],[1742342700000,33.945,33.946,33.938,33.944,0.19499999284744263],[1742342760000,33.944,33.953,33.944,33.949,0.296999990940094],[1742342820000,33.949,33.95,33.939,33.941,0.22200000286102295],[1742342880000,33.942,33.945,33.936,33.94,0.2865000069141388],[1742342940000,33.94,33.943,33.93,33.94,0.484499990940094],[1742343000000,33.941,33.941,33.931,33.938,0.3179999887943268],[1742343060000,33.936,33.941,33.936,33.94,0.3375000059604645],[1742343120000,33.941,33.943,33.938,33.942,0.29100000858306885],[1742343180000,33.942,33.942,33.933,33.937,0.21899999678134918],[1742343240000,33.938,33.939,33.926,33.926,0.3765000104904175],[1742343300000,33.915,33.928,33.915,33.925,0.4320000112056732],[1742343360000,33.925,33.926,33.92,33.925,0.5145000219345093],[1742343420000,33.924,33.925,33.915,33.921,0.6990000009536743],[1742343480000,33.922,33.926,33.92,33.922,0.75],[1742343540000,33.917,33.925,33.91,33.92,1.066499948501587],[1742343600000,33.921,33.921,33.912,33.916,0.41999998688697815],[1742343660000,33.916,33.924,33.912,33.915,0.4514999985694885],[1742343720000,33.912,33.92,33.91,33.92,0.40799999237060547],[1742343780000,33.925,33.925,33.913,33.918,0.9509999752044678],[1742343840000,33.92,33.92,33.916,33.919,0.13950000703334808],[1742343900000,33.919,33.931,33.919,33.931,0.3345000147819519],[1742343960000,33.933,33.933,33.931,33.931,0.07649999856948853],[1742344020000,33.929,33.944,33.926,33.94,0.47850000858306885],[1742344080000,33.944,33.951,33.94,33.945,0.7304999828338623],[1742344140000,33.946,33.949,33.935,33.936,0.6315000057220459],[1742344200000,33.939,33.944,33.938,33.939,0.6945000290870667],[1742344260000,33.938,33.941,33.933,33.936,0.4650000035762787],[1742344320000,33.934,33.936,33.927,33.931,0.3179999887943268],[1742344380000,33.932,33.933,33.92,33.924,0.12600000202655792],[1742344440000,33.921,33.934,33.921,33.927,0.10350000113248825],[1742344500000,33.928,33.936,33.927,33.935,0.34950000047683716],[1742344560000,33.94,33.951,33.937,33.951,0.18449999392032623],[1742344620000,33.951,33.953,33.943,33.943,0.1589999943971634],[1742344680000,33.945,33.945,33.937,33.94,0.15000000596046448],[1742344740000,33.938,33.946,33.937,33.944,0.11999999731779099],[1742344800000,33.946,33.949,33.944,33.949,0.029999999329447746],[1742344860000,33.954,33.955,33.95,33.951,0.06300000101327896],[1742344920000,33.955,33.955,33.95,33.951,0.039000000804662704],[1742344980000,33.945,33.95,33.939,33.947,0.15299999713897705],[1742345040000,33.95,33.955,33.945,33.951,0.1379999965429306],[1742345100000,33.95,33.96,33.95,33.957,0.18299999833106995],[1742345160000,33.954,33.955,33.945,33.95,0.20999999344348907],[1742345220000,33.95,33.951,33.948,33.948,0.13199999928474426],[1742345280000,33.95,33.95,33.939,33.941,0.10949999839067459],[1742345340000,33.945,33.95,33.945,33.946,0.35850000381469727],[1742345400000,33.947,33.95,33.945,33.945,0.13500000536441803],[1742345460000,33.95,33.951,33.945,33.95,0.43950000405311584],[1742345520000,33.95,33.96,33.95,33.956,0.23999999463558197],[1742345580000,33.953,33.955,33.953,33.953,0.050999999046325684],[1742345640000,33.95,33.957,33.946,33.953,0.515999972820282],[1742345700000,33.952,33.955,33.949,33.955,0.3434999883174896],[1742345760000,33.955,33.966,33.955,33.961,0.304500013589859],[1742345820000,33.958,33.966,33.954,33.956,0.4034999907016754],[1742345880000,33.956,33.96,33.956,33.96,0.1080000028014183],[1742345940000,33.956,33.956,33.945,33.95,0.3165000081062317],[1742346000000,33.944,33.962,33.931,33.96,3.8264999389648438],[1742346060000,33.961,33.962,33.94,33.947,1.249500036239624],[1742346120000,33.947,33.947,33.932,33.935,0.40799999237060547],[1742346180000,33.935,33.942,33.928,33.928,0.6660000085830688],[1742346240000,33.928,33.928,33.917,33.922,0.3059999942779541],[1742346300000,33.927,33.927,33.917,33.927,0.48899999260902405],[1742346360000,33.927,33.942,33.921,33.932,0.5879999995231628],[1742346420000,33.931,33.936,33.926,33.932,0.31949999928474426],[1742346480000,33.932,33.942,33.931,33.937,0.3330000042915344],[1742346540000,33.937,33.952,33.932,33.947,0.5924999713897705],[1742346600000,33.951,33.957,33.947,33.957,0.414000004529953],[1742346660000,33.952,33.962,33.942,33.942,0.3644999861717224],[1742346720000,33.94,33.942,33.922,33.927,0.41100001335144043],[1742346780000,33.927,33.932,33.924,33.927,0.4065000116825104],[1742346840000,33.927,33.937,33.927,33.932,0.40799999237060547],[1742346900000,33.932,33.937,33.93,33.932,0.4259999990463257],[1742346960000,33.937,33.937,33.93,33.932,0.2460000067949295],[1742347020000,33.932,33.932,33.925,33.927,0.18000000715255737],[1742347080000,33.931,33.931,33.912,33.923,0.7695000171661377],[1742347140000,33.924,33.924,33.909,33.914,0.6629999876022339],[1742347200000,33.914,33.919,33.914,33.919,0.15150000154972076],[1742347260000,33.919,33.924,33.913,33.923,0.44850000739097595],[1742347320000,33.92,33.934,33.92,33.93,0.9555000066757202],[1742347380000,33.929,33.934,33.919,33.929,1.1204999685287476],[1742347440000,33.924,33.929,33.919,33.919,0.2759999930858612],[1742347500000,33.924,33.934,33.919,33.934,0.15600000321865082],[1742347560000,33.934,33.939,33.919,33.919,0.1979999989271164],[1742347620000,33.917,33.934,33.909,33.929,0.31049999594688416],[1742347680000,33.927,33.944,33.922,33.938,1.1009999513626099],[1742347740000,33.938,33.938,33.93,33.934,0.7455000281333923],[1742347800000,33.934,33.934,33.917,33.922,1.9529999494552612],[1742347860000,33.922,33.922,33.906,33.907,1.6200000047683716],[1742347920000,33.904,33.911,33.895,33.911,0.9779999852180481],[1742347980000,33.91,33.916,33.901,33.914,0.5205000042915344],[1742348040000,33.912,33.916,33.906,33.911,0.4650000035762787],[1742348100000,33.911,33.931,33.906,33.921,0.5055000185966492],[1742348160000,33.92,33.931,33.919,33.927,0.44850000739097595],[1742348220000,33.929,33.929,33.914,33.919,0.5235000252723694],[1742348280000,33.919,33.924,33.913,33.923,0.453000009059906],[1742348340000,33.924,33.924,33.914,33.916,0.38850000500679016],[1742348400000,33.914,33.919,33.894,33.898,0.5475000143051147],[1742348460000,33.899,33.902,33.892,33.892,0.7245000004768372],[1742348520000,33.895,33.895,33.878,33.883,0.9284999966621399],[1742348580000,33.881,33.89,33.875,33.876,0.7695000171661377],[1742348640000,33.876,33.893,33.876,33.891,0.7304999828338623],[1742348700000,33.887,33.899,33.886,33.896,1.1152000427246094],[1742348760000,33.896,33.896,33.887,33.894,1.0063999891281128],[1742348820000,33.891,33.908,33.891,33.899,0.79339998960495],[1742348880000,33.897,33.903,33.891,33.894,1.1467000246047974],[1742348940000,33.893,33.9,33.89,33.89,0.8586999773979187],[1742349000000,33.889,33.891,33.88,33.885,0.6000000238418579],[1742349060000,33.885,33.885,33.872,33.872,1.517799973487854],[1742349120000,33.873,33.879,33.867,33.869,1.7242000102996826],[1742349180000,33.869,33.879,33.863,33.867,0.6711999773979187],[1742349240000,33.864,33.865,33.855,33.861,0.7724000215530396],[1742349300000,33.856,33.862,33.855,33.859,0.6825000047683716],[1742349360000,33.861,33.871,33.86,33.869,0.5460000038146973],[1742349420000,33.869,33.889,33.866,33.888,0.715499997138977],[1742349480000,33.887,33.898,33.887,33.898,0.8924999833106995],[1742349540000,33.896,33.906,33.896,33.9,1.250100016593933],[1742349600000,33.902,33.909,33.894,33.906,0.5805000066757202],[1742349660000,33.908,33.919,33.904,33.919,0.23250000178813934],[1742349720000,33.917,33.922,33.913,33.92,0.335999995470047],[1742349780000,33.919,33.919,33.905,33.909,0.41999998688697815],[1742349840000,33.911,33.921,33.906,33.916,0.3840000033378601],[1742349900000,33.921,33.926,33.916,33.922,0.4034999907016754],[1742349960000,33.922,33.936,33.922,33.928,0.7080000042915344],[1742350020000,33.926,33.928,33.915,33.926,0.38999998569488525],[1742350080000,33.922,33.928,33.922,33.928,0.515999972820282],[1742350140000,33.923,33.931,33.923,33.928,0.4650000035762787],[1742350200000,33.927,33.948,33.927,33.937,0.2939999997615814],[1742350260000,33.938,33.953,33.937,33.948,0.335999995470047],[1742350320000,33.946,33.958,33.945,33.948,0.2745000123977661],[1742350380000,33.947,33.948,33.936,33.938,0.27000001072883606],[1742350440000,33.938,33.938,33.923,33.928,0.39750000834465027],[1742350500000,33.933,33.938,33.926,33.933,0.2280000001192093],[1742350560000,33.938,33.938,33.929,33.938,0.1875],[1742350620000,33.936,33.938,33.931,33.933,0.1469999998807907],[1742350680000,33.933,33.938,33.931,33.938,0.12150000035762787],[1742350740000,33.933,33.938,33.931,33.933,0.1185000017285347],[1742350800000,33.933,33.933,33.927,33.928,0.1080000028014183],[1742350860000,33.928,33.928,33.917,33.922,0.32249999046325684],[1742350920000,33.923,33.923,33.916,33.918,0.15299999713897705],[1742350980000,33.918,33.921,33.908,33.913,0.11400000005960464],[1742351040000,33.913,33.913,33.907,33.911,0.06449999660253525],[1742351100000,33.908,33.918,33.906,33.918,0.3075000047683716],[1742351160000,33.918,33.918,33.9,33.903,0.19349999725818634],[1742351220000,33.903,33.908,33.9,33.908,0.20399999618530273],[1742351280000,33.907,33.921,33.906,33.918,0.12600000202655792],[1742351340000,33.913,33.918,33.911,33.911,0.12600000202655792],[1742351400000,33.912,33.928,33.903,33.928,0.527999997138977],[1742351460000,33.925,33.938,33.921,33.938,0.3840000033378601],[1742351520000,33.94,33.968,33.936,33.962,0.27300000190734863],[1742351580000,33.963,33.978,33.958,33.973,0.20999999344348907],[1742351640000,33.968,33.968,33.95,33.958,0.3720000088214874],[1742351700000,33.95,33.958,33.941,33.943,0.34950000047683716],[1742351760000,33.946,33.968,33.943,33.967,0.25049999356269836],[1742351820000,33.967,33.977,33.967,33.974,0.4230000078678131],[1742351880000,33.973,33.985,33.972,33.984,0.265500009059906],[1742351940000,33.985,33.997,33.984,33.989,0.2775000035762787],[1742352000000,33.997,33.997,33.982,33.989,0.39750000834465027],[1742352060000,33.997,34.007,33.99,33.995,0.32249999046325684],[1742352120000,33.995,34.008,33.993,34.008,0.8610000014305115],[1742352180000,34.007,34.009,34.001,34.006,1.0125000476837158],[1742352240000,34.007,34.035,34.005,34.028,0.9764999747276306],[1742352300000,34.031,34.036,34.028,34.034,0.6240000128746033],[1742352360000,34.034,34.045,34.026,34.028,1.3259999752044678],[1742352420000,34.026,34.041,34.025,34.041,0.703499972820282],[1742352480000,34.039,34.056,34.039,34.047,1.4490000009536743],[1742352540000,34.046,34.049,34.039,34.041,1.0844999551773071],[1742352600000,34.043,34.043,34.036,34.037,0.9449999928474426],[1742352660000,34.038,34.04,34.024,34.024,0.9225000143051147],[1742352720000,34.026,34.026,34.019,34.024,0.6134999990463257],[1742352780000,34.023,34.034,34.023,34.031,0.8834999799728394],[1742352840000,34.028,34.028,34.017,34.017,0.22499999403953552],[1742352900000,34.019,34.02,34.014,34.014,0.22499999403953552],[1742352960000,34.019,34.032,34.018,34.024,0.6524999737739563],[1742353020000,34.027,34.031,34.026,34.026,0.4050000011920929],[1742353080000,34.019,34.019,34.013,34.013,0.2475000023841858],[1742353140000,34.009,34.019,34.009,34.018,0.7245000004768372],[1742353200000,34.019,34.031,34.019,34.028,0.9900000095367432],[1742353260000,34.027,34.032,34.019,34.023,0.8100000023841858],[1742353320000,34.024,34.024,34.009,34.013,0.9674999713897705],[1742353380000,34.012,34.015,34.006,34.014,0.9225000143051147],[1742353440000,34.011,34.015,33.995,34.001,0.6974999904632568],[1742353500000,33.998,34.015,33.998,34.013,0.6809999942779541],[1742353560000,34.011,34.026,34.005,34.02,0.6075000166893005],[1742353620000,34.023,34.032,34.021,34.027,0.675000011920929],[1742353680000,34.027,34.033,34.027,34.028,0.8774999976158142],[1742353740000,34.027,34.028,34.018,34.023,0.675000011920929],[1742353800000,34.026,34.028,34.023,34.028,0.5174999833106995],[1742353860000,34.027,34.028,34.018,34.023,0.9449999928474426],[1742353920000,34.027,34.033,34.02,34.033,0.8324999809265137],[1742353980000,34.035,34.041,34.025,34.029,0.7935000061988831],[1742354040000,34.027,34.027,34.02,34.022,0.6974999904632568],[1742354100000,34.02,34.02,34.007,34.012,0.5295000076293945],[1742354160000,34.01,34.014,33.998,33.999,0.5220000147819519],[1742354220000,34.001,34.022,34.001,34.013,0.6959999799728394],[1742354280000,34.017,34.027,34.012,34.017,0.4830000102519989],[1742354340000,34.017,34.027,34.017,34.022,0.23100000619888306],[1742354400000,34.022,34.027,34.012,34.013,0.7484999895095825],[1742354460000,34.012,34.017,34.002,34.002,0.8295000195503235],[1742354520000,34.007,34.012,34.002,34.007,0.2549999952316284],[1742354580000,34.003,34.009,34.002,34.007,0.4634999930858612],[1742354640000,34.012,34.012,34.002,34.006,0.484499990940094],[1742354700000,34.002,34.005,33.997,33.997,0.6119999885559082],[1742354760000,34.001,34.001,33.981,33.987,0.5070000290870667],[1742354820000,33.991,34.006,33.987,34.006,0.40799999237060547],[1742354880000,34.002,34.007,33.992,33.997,0.6794999837875366],[1742354940000,33.994,33.994,33.982,33.987,0.7170000076293945],[1742355000000,33.987,33.987,33.981,33.982,0.5235000252723694],[1742355060000,33.982,33.991,33.982,33.991,0.31949999928474426],[1742355120000,33.992,33.997,33.991,33.997,0.11249999701976776],[1742355180000,33.996,34.004,33.996,33.997,0.16349999606609344],[1742355240000,33.997,34.002,33.992,33.997,0.27900001406669617],[1742355300000,34.002,34.002,33.997,34.002,0.2639999985694885],[1742355360000,34.002,34.012,34.002,34.007,0.2685000002384186],[1742355420000,34.007,34.009,34.001,34.007,0.24899999797344208],[1742355480000,34.004,34.004,33.991,33.997,0.15600000321865082],[1742355540000,33.997,34.002,33.992,34.001,0.23399999737739563],[1742355600000,33.999,34.003,33.997,34.002,0.21150000393390656],[1742355660000,34.004,34.007,34.002,34.006,0.13500000536441803],[1742355720000,34.007,34.009,34.002,34.007,0.1679999977350235],[1742355780000,34.007,34.014,34.004,34.005,0.3449999988079071],[1742355840000,34.002,34.012,33.997,34.001,0.28349998593330383],[1742355900000,33.999,34.012,33.996,34.007,0.3869999945163727],[1742355960000,34.01,34.027,34.01,34.022,0.15449999272823334],[1742356020000,34.022,34.027,34.012,34.023,0.1784999966621399],[1742356080000,34.022,34.027,34.021,34.023,0.3930000066757202],[1742356140000,34.023,34.025,34.022,34.022,0.5669999718666077],[1742356200000,34.02,34.027,34.016,34.023,0.39149999618530273],[1742356260000,34.027,34.029,34.022,34.022,0.6570000052452087],[1742356320000,34.027,34.029,34.022,34.027,0.8759999871253967],[1742356380000,34.027,34.037,34.027,34.028,0.5040000081062317],[1742356440000,34.029,34.037,34.029,34.032,0.6840000152587891],[1742356500000,34.033,34.043,34.033,34.042,0.6600000262260437],[1742356560000,34.042,34.057,34.041,34.042,0.8970000147819519],[1742356620000,34.043,34.047,34.037,34.042,0.8684999942779541],[1742356680000,34.042,34.045,34.032,34.038,0.6345000267028809],[1742356740000,34.037,34.04,34.027,34.027,1.190999984741211],[1742356800000,34.022,34.023,34.005,34.007,1.0125000476837158],[1742356860000,34.003,34.007,33.983,33.991,1.0169999599456787],[1742356920000,33.993,33.993,33.983,33.987,0.5910000205039978],[1742356980000,33.985,33.989,33.979,33.983,0.3330000042915344],[1742357040000,33.984,33.989,33.984,33.986,0.17550000548362732],[1742357100000,33.98,33.984,33.973,33.979,0.5130000114440918],[1742357160000,33.976,33.98,33.971,33.977,0.7994999885559082],[1742357220000,33.979,33.979,33.976,33.976,0.13050000369548798],[1742357280000,33.975,33.975,33.959,33.965,0.5099999904632568],[1742357340000,33.961,33.976,33.961,33.972,0.9645000100135803],[1742357400000,33.971,33.972,33.966,33.972,0.3944999873638153],[1742357460000,33.971,33.975,33.969,33.975,0.38850000500679016],[1742357520000,33.972,33.979,33.969,33.977,0.5145000219345093],[1742357580000,33.978,33.992,33.976,33.983,0.7710000276565552],[1742357640000,33.986,33.986,33.973,33.973,0.44999998807907104],[1742357700000,33.974,33.975,33.963,33.966,0.5220000147819519],[1742357760000,33.965,33.97,33.958,33.967,0.47699999809265137],[1742357820000,33.972,33.972,33.967,33.969,0.4634999930858612],[1742357880000,33.973,33.98,33.972,33.98,0.2475000023841858],[1742357940000,33.979,33.99,33.979,33.987,0.6075000166893005],[1742358000000,33.985,33.988,33.981,33.984,0.3824999928474426],[1742358060000,33.987,33.992,33.984,33.99,0.3930000066757202],[1742358120000,33.989,33.995,33.989,33.995,0.29249998927116394],[1742358180000,33.994,33.994,33.987,33.989,0.1574999988079071],[1742358240000,33.988,33.988,33.977,33.982,0.32100000977516174],[1742358300000,33.979,33.982,33.979,33.982,0.13500000536441803],[1742358360000,33.983,33.989,33.979,33.987,0.3659999966621399],[1742358420000,33.984,33.985,33.974,33.977,0.18000000715255737],[1742358480000,33.974,33.975,33.964,33.964,0.4050000011920929],[1742358540000,33.968,33.97,33.966,33.967,0.2070000022649765],[1742358600000,33.969,33.969,33.967,33.969,0.1574999988079071],[1742358660000,33.969,33.969,33.969,33.969,0.05400000140070915],[1742358720000,33.964,33.969,33.963,33.967,0.2955000102519989],[1742358780000,33.964,33.966,33.964,33.966,0.17249999940395355],[1742358840000,33.967,33.967,33.954,33.958,0.1860000044107437],[1742358900000,33.959,33.969,33.956,33.969,0.5460000038146973],[1742358960000,33.969,33.976,33.969,33.974,0.27000001072883606],[1742359020000,33.972,33.973,33.965,33.965,0.6629999876022339],[1742359080000,33.966,33.97,33.962,33.962,0.2475000023841858],[1742359140000,33.963,33.967,33.953,33.953,0.4050000011920929],[1742359200000,33.955,33.955,33.947,33.948,0.36000001430511475],[1742359260000,33.951,33.954,33.947,33.948,0.6075000166893005],[1742359320000,33.951,33.955,33.949,33.95,0.2475000023841858],[1742359380000,33.95,33.96,33.95,33.956,0.22949999570846558],[1742359440000,33.959,33.96,33.954,33.957,0.20250000059604645],[1742359500000,33.954,33.959,33.951,33.952,0.44999998807907104],[1742359560000,33.951,33.955,33.951,33.954,0.11249999701976776],[1742359620000,33.953,33.957,33.951,33.956,0.4724999964237213],[1742359680000,33.961,33.97,33.958,33.969,0.5174999833106995],[1742359740000,33.969,33.969,33.963,33.967,0.42750000953674316],[1742359800000,33.969,33.977,33.966,33.977,0.44999998807907104],[1742359860000,33.976,33.981,33.972,33.978,0.4724999964237213],[1742359920000,33.978,33.978,33.974,33.977,0.42750000953674316],[1742359980000,33.976,33.977,33.971,33.973,0.7649999856948853],[1742360040000,33.976,33.981,33.976,33.981,0.07649999856948853],[1742360100000,33.98,33.98,33.966,33.968,0.7200000286102295],[1742360160000,33.97,33.981,33.97,33.972,0.859499990940094],[1742360220000,33.974,33.98,33.971,33.979,0.9674999713897705],[1742360280000,33.98,33.991,33.976,33.991,0.9449999928474426],[1742360340000,33.986,33.996,33.986,33.993,0.9495000243186951],[1742360400000,33.992,34.007,33.991,34.005,1.055999994277954],[1742360460000,34.002,34.021,34.002,34.017,1.2599999904632568],[1742360520000,34.017,34.017,34.012,34.017,0.8774999976158142],[1742360580000,34.015,34.021,34.015,34.017,0.8324999809265137],[1742360640000,34.017,34.021,34.014,34.015,0.7200000286102295],[1742360700000,34.014,34.023,34.011,34.022,0.9449999928474426],[1742360760000,34.021,34.023,34.017,34.021,0.6299999952316284],[1742360820000,34.021,34.025,34.017,34.022,0.6974999904632568],[1742360880000,34.022,34.032,34.017,34.031,1.3769999742507935],[1742360940000,34.028,34.04,34.022,34.037,0.6809999942779541],[1742361000000,34.037,34.041,34.032,34.041,0.23549999296665192],[1742361060000,34.043,34.061,34.043,34.06,0.746999979019165],[1742361120000,34.059,34.074,34.056,34.069,1.5525000095367432],[1742361180000,34.067,34.069,34.052,34.055,0.934499979019165],[1742361240000,34.058,34.058,34.05,34.051,0.5954999923706055],[1742361300000,34.05,34.054,34.045,34.051,0.9629999995231628],[1742361360000,34.049,34.066,34.045,34.062,1.1519999504089355],[1742361420000,34.061,34.063,34.052,34.052,0.753000020980835],[1742361480000,34.056,34.058,34.05,34.052,0.6524999737739563],[1742361540000,34.051,34.054,34.047,34.051,0.8820000290870667],[1742361600000,34.047,34.056,34.044,34.052,0.6660000085830688],[1742361660000,34.054,34.057,34.042,34.042,0.8100000023841858],[1742361720000,34.041,34.044,34.032,34.04,1.6649999618530273],[1742361780000,34.041,34.044,34.027,34.036,1.2254999876022339],[1742361840000,34.038,34.049,34.038,34.046,0.9225000143051147],[1742361900000,34.044,34.049,34.041,34.043,0.9045000076293945],[1742361960000,34.042,34.052,34.042,34.042,1.034999966621399],[1742362020000,34.045,34.054,34.045,34.053,0.6585000157356262],[1742362080000,34.052,34.053,34.043,34.046,1.9754999876022339],[1742362140000,34.044,34.05,34.041,34.042,0.984000027179718],[1742362200000,34.042,34.055,34.025,34.044,3.069000005722046],[1742362260000,34.042,34.056,34.042,34.046,1.937999963760376],[1742362320000,34.047,34.052,34.036,34.047,1.6230000257492065],[1742362380000,34.046,34.057,34.046,34.053,1.062000036239624],[1742362440000,34.054,34.072,34.052,34.063,1.7354999780654907],[1742362500000,34.064,34.081,34.06,34.068,2.829699993133545],[1742362560000,34.062,34.08,34.052,34.073,2.513000011444092],[1742362620000,34.078,34.091,34.064,34.067,2.943700075149536],[1742362680000,34.069,34.08,34.052,34.055,2.849900007247925],[1742362740000,34.057,34.062,34.04,34.045,1.8839999437332153],[1742362800000,34.039,34.045,34.023,34.032,1.6065000295639038],[1742362860000,34.033,34.037,34.002,34.006,2.1524999141693115],[1742362920000,34.005,34.032,34.003,34.031,2.9865000247955322],[1742362980000,34.032,34.04,34.02,34.02,1.5119999647140503],[1742363040000,34.021,34.025,34.012,34.017,1.1894999742507935],[1742363100000,34.019,34.038,34.019,34.035,1.5420000553131104],[1742363160000,34.037,34.052,34.029,34.05,1.4114999771118164],[1742363220000,34.045,34.045,34.033,34.034,1.1024999618530273],[1742363280000,34.034,34.044,34.028,34.043,1.6634999513626099],[1742363340000,34.044,34.055,34.039,34.054,1.5494999885559082],[1742363400000,34.052,34.063,34.05,34.056,1.219499945640564],[1742363460000,34.057,34.06,34.042,34.051,1.343999981880188],[1742363520000,34.052,34.059,34.046,34.058,0.8774999976158142],[1742363580000,34.058,34.066,34.048,34.052,1.6649999618530273],[1742363640000,34.051,34.067,34.05,34.062,1.7999999523162842],[1742363700000,34.065,34.079,34.055,34.058,3.19950008392334],[1742363760000,34.059,34.073,34.057,34.066,2.5244998931884766],[1742363820000,34.065,34.072,34.057,34.067,2.744999885559082],[1742363880000,34.065,34.072,34.057,34.068,2.177999973297119],[1742363940000,34.067,34.069,34.052,34.065,2.0204999446868896],[1742364000000,34.063,34.068,34.031,34.04,2.2335000038146973],[1742364060000,34.043,34.049,34.033,34.036,1.4850000143051147],[1742364120000,34.038,34.041,34.028,34.033,0.9449999928474426],[1742364180000,34.031,34.036,34.015,34.029,1.243499994277954],[1742364240000,34.031,34.035,34.018,34.021,1.715999960899353],[1742364300000,34.019,34.037,34.014,34.033,1.9859999418258667],[1742364360000,34.034,34.034,34.028,34.029,0.8100000023841858],[1742364420000,34.029,34.048,34.028,34.044,1.034999966621399],[1742364480000,34.043,34.043,34.028,34.028,0.9674999713897705],[1742364540000,34.03,34.032,34.021,34.027,1.1295000314712524],[1742364600000,34.023,34.028,34.003,34.017,1.49399995803833],[1742364660000,34.015,34.015,33.993,34.001,1.372499942779541],[1742364720000,34.002,34.003,33.98,33.983,2.259000062942505],[1742364780000,33.986,33.988,33.968,33.983,2.384999990463257],[1742364840000,33.982,34.003,33.982,34,2.452500104904175],[1742364900000,33.997,34.016,33.985,34.013,1.7714999914169312],[1742364960000,34.016,34.018,33.991,33.995,1.4040000438690186],[1742365020000,33.994,33.995,33.976,33.986,1.6395000219345093],[1742365080000,33.989,33.995,33.98,33.995,1.1549999713897705],[1742365140000,33.993,33.997,33.981,33.983,1.4550000429153442],[1742365200000,33.98,33.995,33.944,33.949,2.9144999980926514],[1742365260000,33.949,33.967,33.946,33.964,2.4119999408721924],[1742365320000,33.964,34.006,33.96,33.999,1.8914999961853027],[1742365380000,34.002,34.002,33.986,33.99,1.7955000400543213],[1742365440000,33.991,33.993,33.976,33.982,1.8179999589920044],[1742365500000,33.981,33.986,33.975,33.982,1.4459999799728394],[1742365560000,33.981,33.991,33.979,33.989,1.1085000038146973],[1742365620000,33.991,33.999,33.986,33.986,1.153499960899353],[1742365680000,33.984,33.985,33.975,33.98,1.6679999828338623],[1742365740000,33.98,34.005,33.976,34.002,1.4565000534057617],[1742365800000,34.004,34.004,33.97,33.983,2.383500099182129],[1742365860000,33.98,33.983,33.974,33.977,1.0800000429153442],[1742365920000,33.975,33.987,33.972,33.984,1.6920000314712524],[1742365980000,33.984,33.991,33.977,33.989,1.5885000228881836],[1742366040000,33.99,34.001,33.985,33.994,1.462499976158142],[1742366100000,33.995,34.011,33.993,34.01,1.6200000047683716],[1742366160000,34.011,34.018,34.008,34.015,1.8899999856948853],[1742366220000,34.013,34.013,33.989,33.989,1.996500015258789],[1742366280000,33.988,33.989,33.978,33.989,1.4084999561309814],[1742366340000,33.989,33.996,33.987,33.994,1.7519999742507935],[1742366400000,33.993,33.997,33.984,33.984,1.4205000400543213],[1742366460000,33.978,33.982,33.969,33.976,1.6200000047683716],[1742366520000,33.977,33.99,33.977,33.987,1.4730000495910645],[1742366580000,33.987,34.002,33.986,34.002,1.194000005722046],[1742366640000,34.002,34.018,34.002,34.012,1.3305000066757202],[1742366700000,34.012,34.03,34.012,34.028,2.500499963760376],[1742366760000,34.028,34.028,34.012,34.023,2.0985000133514404],[1742366820000,34.024,34.031,34.008,34.008,2.2320001125335693],[1742366880000,34.009,34.009,33.988,34.004,1.722000002861023],[1742366940000,33.998,34.007,33.998,34.001,1.7144999504089355],[1742367000000,34.001,34.006,33.999,34.005,1.3424999713897705],[1742367060000,34.006,34.012,34.004,34.01,1.3545000553131104],[1742367120000,34.008,34.01,33.996,33.999,1.4129999876022339],[1742367180000,33.997,34.009,33.997,34.004,1.6785000562667847],[1742367240000,34.003,34.011,33.999,34.008,1.7115000486373901],[1742367300000,34.007,34.007,33.986,33.988,1.6410000324249268],[1742367360000,33.986,33.995,33.977,33.991,1.3890000581741333],[1742367420000,33.991,33.991,33.975,33.979,1.9769999980926514],[1742367480000,33.98,33.98,33.968,33.97,1.5255000591278076],[1742367540000,33.968,33.969,33.954,33.963,2.5934998989105225],[1742367600000,33.965,33.968,33.952,33.959,1.8674999475479126],[1742367660000,33.958,33.968,33.955,33.957,1.537500023841858],[1742367720000,33.958,33.96,33.947,33.951,1.6440000534057617],[1742367780000,33.95,33.962,33.942,33.947,2.0864999294281006],[1742367840000,33.946,33.951,33.932,33.94,1.5104999542236328],[1742367900000,33.939,33.944,33.935,33.935,0.9975000023841858],[1742367960000,33.934,33.937,33.919,33.925,1.7879999876022339],[1742368020000,33.926,33.943,33.919,33.931,1.371000051498413],[1742368080000,33.932,33.942,33.931,33.939,1.3545000553131104],[1742368140000,33.94,33.946,33.936,33.936,1.1924999952316284],[1742368200000,33.931,33.98,33.931,33.972,1.6740000247955322],[1742368260000,33.97,33.97,33.958,33.959,0.9735000133514404],[1742368320000,33.962,33.969,33.959,33.965,0.7695000171661377],[1742368380000,33.961,33.969,33.942,33.943,1.6694999933242798],[1742368440000,33.941,33.944,33.93,33.933,1.6649999618530273],[1742368500000,33.934,33.944,33.92,33.922,1.8450000286102295],[1742368560000,33.921,33.942,33.92,33.938,1.2374999523162842],[1742368620000,33.938,33.938,33.927,33.928,0.9900000095367432],[1742368680000,33.93,33.942,33.928,33.938,1.1069999933242798],[1742368740000,33.934,33.938,33.921,33.923,1.0800000429153442],[1742368800000,33.921,33.934,33.919,33.922,1.7834999561309814],[1742368860000,33.924,33.937,33.918,33.935,1.7595000267028809],[1742368920000,33.937,33.938,33.912,33.916,1.3109999895095825],[1742368980000,33.916,33.928,33.909,33.927,0.9495000243186951],[1742369040000,33.927,33.929,33.918,33.927,0.5774999856948853],[1742369100000,33.926,33.954,33.923,33.952,1.1475000381469727],[1742369160000,33.959,33.968,33.953,33.965,1.381500005722046],[1742369220000,33.965,33.972,33.965,33.972,0.42750000953674316],[1742369280000,33.974,33.982,33.97,33.97,1.8270000219345093],[1742369340000,33.972,33.978,33.963,33.966,1.125],[1742369400000,33.967,33.977,33.963,33.964,1.6950000524520874],[1742369460000,33.969,33.974,33.963,33.968,1.2719999551773071],[1742369520000,33.969,33.999,33.969,33.995,1.5255000591278076],[1742369580000,33.993,33.995,33.978,33.99,1.066499948501587],[1742369640000,33.993,33.993,33.953,33.959,1.903499960899353],[1742369700000,33.958,33.965,33.951,33.96,1.3380000591278076],[1742369760000,33.96,33.962,33.934,33.934,1.066499948501587],[1742369820000,33.934,33.942,33.916,33.925,1.6859999895095825],[1742369880000,33.922,33.931,33.916,33.918,1.1790000200271606],[1742369940000,33.92,33.921,33.895,33.902,1.750499963760376],[1742370000000,33.901,33.913,33.9,33.91,1.4910000562667847],[1742370060000,33.905,33.91,33.899,33.907,1.791700005531311],[1742370120000,33.906,33.915,33.899,33.91,0.7257000207901001],[1742370180000,33.915,33.915,33.885,33.905,1.2029000520706177],[1742370240000,33.902,33.905,33.884,33.904,1.3242000341415405],[1742370300000,33.898,33.898,33.876,33.88,1.7999000549316406],[1742370360000,33.878,33.89,33.876,33.885,1.49399995803833],[1742370420000,33.885,33.89,33.85,33.871,1.4565000534057617],[1742370480000,33.873,33.885,33.861,33.882,2.6010000705718994],[1742370540000,33.882,33.888,33.869,33.873,2.115000009536743],[1742370600000,33.873,33.877,33.854,33.863,2.0969998836517334],[1742370660000,33.861,33.865,33.858,33.861,1.2914999723434448],[1742370720000,33.858,33.884,33.858,33.881,1.8899999856948853],[1742370780000,33.882,33.883,33.859,33.863,2.069999933242798],[1742370840000,33.864,33.873,33.858,33.87,1.3274999856948853],[1742370900000,33.872,33.88,33.867,33.867,1.1820000410079956],[1742370960000,33.869,33.872,33.855,33.864,1.9500000476837158],[1742371020000,33.864,33.865,33.854,33.856,2.5739998817443848],[1742371080000,33.858,33.861,33.824,33.839,2.121000051498413],[1742371140000,33.831,33.838,33.817,33.824,2.0985000133514404],[1742371200000,33.822,33.85,33.805,33.847,4.35129976272583],[1742371260000,33.853,33.867,33.842,33.844,2.725399971008301],[1742371320000,33.844,33.863,33.83,33.852,2.9226999282836914],[1742371380000,33.848,33.88,33.846,33.878,2.003849983215332],[1742371440000,33.879,33.879,33.847,33.857,2.759200096130371],[1742371500000,33.848,33.859,33.836,33.853,2.2934999465942383],[1742371560000,33.852,33.865,33.832,33.833,1.850250005722046],[1742371620000,33.835,33.85,33.83,33.84,0.758899986743927],[1742371680000,33.837,33.845,33.82,33.825,1.3289999961853027],[1742371740000,33.83,33.835,33.807,33.811,1.2681000232696533],[1742371800000,33.808,33.813,33.773,33.777,0.934499979019165],[1742371860000,33.777,33.806,33.776,33.795,1.1699999570846558],[1742371920000,33.797,33.801,33.785,33.799,1.5764000415802002],[1742371980000,33.797,33.797,33.784,33.796,0.854200005531311],[1742372040000,33.797,33.806,33.789,33.796,1.385699987411499],[1742372100000,33.795,33.805,33.785,33.791,1.4961999654769897],[1742372160000,33.789,33.801,33.786,33.793,0.9613000154495239],[1742372220000,33.793,33.813,33.787,33.813,1.0565999746322632],[1742372280000,33.813,33.823,33.799,33.802,1.2476999759674072],[1742372340000,33.807,33.814,33.801,33.811,2.0204999446868896],[1742372400000,33.803,33.823,33.801,33.806,1.7533999681472778],[1742372460000,33.806,33.81,33.803,33.81,1.8255000114440918],[1742372520000,33.808,33.818,33.808,33.814,1.4040000438690186],[1742372580000,33.813,33.85,33.813,33.843,2.3691999912261963],[1742372640000,33.842,33.842,33.824,33.826,1.7925000190734863],[1742372700000,33.825,33.838,33.824,33.83,1.2389999628067017],[1742372760000,33.829,33.831,33.822,33.823,1.6019999980926514],[1742372820000,33.824,33.831,33.818,33.826,1.9170000553131104],[1742372880000,33.825,33.844,33.822,33.843,1.1721999645233154],[1742372940000,33.84,33.843,33.816,33.821,0.8700000047683716],[1742373000000,33.82,33.826,33.801,33.811,0.934499979019165],[1742373060000,33.811,33.822,33.811,33.816,0.3375000059604645],[1742373120000,33.811,33.821,33.81,33.816,0.4860000014305115],[1742373180000,33.813,33.821,33.795,33.796,0.4634999930858612],[1742373240000,33.801,33.801,33.795,33.798,0.6179999709129333],[1742373300000,33.801,33.805,33.784,33.788,0.6570000052452087],[1742373360000,33.784,33.793,33.764,33.769,0.836899995803833],[1742373420000,33.764,33.774,33.758,33.758,0.5640000104904175],[1742373480000,33.76,33.761,33.692,33.692,1.312399983406067],[1742373540000,33.691,33.702,33.674,33.702,1.8321000337600708],[1742373600000,33.702,33.711,33.693,33.693,1.000499963760376],[1742373660000,33.693,33.695,33.67,33.671,1.528499960899353],[1742373720000,33.673,33.679,33.662,33.668,0.6599000096321106],[1742373780000,33.666,33.677,33.64,33.64,0.5835000276565552],[1742373840000,33.641,33.669,33.637,33.666,0.8759999871253967],[1742373900000,33.666,33.676,33.664,33.671,0.8295000195503235],[1742373960000,33.671,33.721,33.671,33.705,1.3193000555038452],[1742374020000,33.709,33.71,33.691,33.695,0.365200012922287],[1742374080000,33.691,33.699,33.676,33.685,0.6014999747276306],[1742374140000,33.674,33.69,33.673,33.681,0.5924999713897705],[1742374200000,33.685,33.69,33.662,33.678,0.6990000009536743],[1742374260000,33.68,33.68,33.662,33.669,0.9613999724388123],[1742374320000,33.665,33.679,33.66,33.669,0.5497000217437744],[1742374380000,33.663,33.681,33.66,33.681,0.7005000114440918],[1742374440000,33.671,33.706,33.671,33.695,1.4817999601364136],[1742374500000,33.691,33.724,33.689,33.723,1.6888999938964844],[1742374560000,33.722,33.724,33.699,33.706,1.409999966621399],[1742374620000,33.705,33.708,33.689,33.708,1.3889000415802002],[1742374680000,33.7,33.717,33.694,33.706,2.1809000968933105],[1742374740000,33.707,33.712,33.676,33.677,3.370300054550171],[1742374800000,33.683,33.706,33.665,33.694,3.6177000999450684],[1742374860000,33.706,33.712,33.689,33.689,2.121000051498413],[1742374920000,33.692,33.722,33.688,33.718,1.912500023841858],[1742374980000,33.717,33.742,33.707,33.729,2.199700117111206],[1742375040000,33.72,33.738,33.695,33.696,2.7464001178741455],[1742375100000,33.704,33.712,33.683,33.706,2.3677000999450684],[1742375160000,33.705,33.735,33.705,33.728,1.846500039100647],[1742375220000,33.726,33.755,33.722,33.745,1.3325999975204468],[1742375280000,33.743,33.765,33.742,33.753,1.820199966430664],[1742375340000,33.751,33.753,33.718,33.722,1.0379999876022339],[1742375400000,33.724,33.729,33.697,33.702,0.45820000767707825],[1742375460000,33.701,33.719,33.688,33.691,0.9089999794960022],[1742375520000,33.688,33.69,33.673,33.677,1.2337000370025635],[1742375580000,33.677,33.68,33.668,33.67,0.7829999923706055],[1742375640000,33.661,33.665,33.639,33.639,0.9135000109672546],[1742375700000,33.643,33.647,33.626,33.628,0.7365000247955322],[1742375760000,33.631,33.635,33.6,33.622,0.9793999791145325],[1742375820000,33.621,33.647,33.611,33.639,1.8990000486373901],[1742375880000,33.627,33.64,33.604,33.61,1.5540000200271606],[1742375940000,33.624,33.66,33.611,33.658,2.1105000972747803],[1742376000000,33.64,33.672,33.637,33.67,2.4839999675750732],[1742376060000,33.669,33.669,33.632,33.632,1.462499976158142],[1742376120000,33.643,33.653,33.632,33.65,0.7875000238418579],[1742376180000,33.644,33.661,33.636,33.646,1.4631999731063843],[1742376240000,33.643,33.676,33.643,33.671,2.038599967956543],[1742376300000,33.654,33.68,33.653,33.662,6.240600109100342],[1742376360000,33.672,33.672,33.652,33.655,2.7876999378204346],[1742376420000,33.66,33.661,33.634,33.639,2.9876999855041504],[1742376480000,33.635,33.649,33.629,33.629,1.2599999904632568],[1742376540000,33.635,33.635,33.615,33.624,0.9711999893188477],[1742376600000,33.625,33.632,33.606,33.621,1.0961999893188477],[1742376660000,33.621,33.621,33.592,33.606,1.2024999856948853],[1742376720000,33.606,33.617,33.587,33.602,1.0642000436782837],[1742376780000,33.599,33.601,33.587,33.591,0.7581999897956848],[1742376840000,33.591,33.591,33.579,33.581,0.43050000071525574],[1742376900000,33.577,33.577,33.556,33.568,0.6442000269889832],[1742376960000,33.568,33.606,33.568,33.606,0.42899999022483826],[1742377020000,33.605,33.615,33.597,33.614,0.4056999981403351],[1742377080000,33.612,33.62,33.595,33.62,0.7484999895095825],[1742377140000,33.624,33.639,33.62,33.635,0.45750001072883606],[1742377200000,33.634,33.643,33.634,33.642,0.6209999918937683],[1742377260000,33.646,33.648,33.633,33.634,0.5526999831199646],[1742377320000,33.64,33.653,33.64,33.643,0.7160999774932861],[1742377380000,33.645,33.66,33.642,33.65,0.7595999836921692],[1742377440000,33.647,33.668,33.645,33.658,0.5443999767303467],[1742377500000,33.663,33.663,33.641,33.641,0.7524999976158142],[1742377560000,33.653,33.663,33.634,33.658,0.7239999771118164],[1742377620000,33.647,33.663,33.647,33.663,0.1454000025987625],[1742377680000,33.658,33.663,33.641,33.663,1.0163999795913696],[1742377740000,33.649,33.673,33.649,33.666,1.4357000589370728],[1742377800000,33.671,33.671,33.659,33.666,0.6291000247001648],[1742377860000,33.659,33.675,33.657,33.67,2.3427000045776367],[1742377920000,33.67,33.689,33.662,33.689,0.6276000142097473],[1742377980000,33.674,33.684,33.673,33.684,0.6306999921798706],[1742378040000,33.682,33.684,33.664,33.664,0.8406999707221985],[1742378100000,33.666,33.674,33.658,33.674,0.8492000102996826],[1742378160000,33.664,33.679,33.658,33.668,0.600600004196167],[1742378220000,33.669,33.689,33.669,33.688,0.5040000081062317],[1742378280000,33.687,33.696,33.681,33.696,0.14100000262260437],[1742378340000,33.692,33.693,33.682,33.683,0.5115000009536743],[1742378400000,33.683,33.688,33.678,33.678,0.19949999451637268],[1742378460000,33.677,33.688,33.674,33.677,0.2939999997615814],[1742378520000,33.674,33.674,33.666,33.671,0.5895000100135803],[1742378580000,33.672,33.678,33.665,33.669,0.6014999747276306],[1742378640000,33.663,33.67,33.658,33.666,0.3869999945163727],[1742378700000,33.664,33.679,33.655,33.663,0.6315000057220459],[1742378760000,33.661,33.668,33.658,33.664,0.4860000014305115],[1742378820000,33.661,33.668,33.659,33.664,0.2070000022649765],[1742378880000,33.662,33.674,33.662,33.674,0.0989999994635582],[1742378940000,33.657,33.664,33.657,33.663,0.3555000126361847],[1742379000000,33.66,33.678,33.66,33.673,0.23250000178813934],[1742379060000,33.678,33.683,33.667,33.668,0.42899999022483826],[1742379120000,33.668,33.668,33.645,33.656,0.4440000057220459],[1742379180000,33.658,33.663,33.657,33.663,0.1979999989271164],[1742379240000,33.658,33.673,33.658,33.668,0.34049999713897705],[1742379300000,33.668,33.673,33.667,33.673,0.3075000047683716],[1742379360000,33.677,33.707,33.672,33.702,0.4050000011920929],[1742379420000,33.703,33.717,33.7,33.717,0.60589998960495],[1742379480000,33.713,33.737,33.712,33.737,0.7541000247001648],[1742379540000,33.729,33.742,33.727,33.729,1.1125999689102173],[1742379600000,33.742,33.742,33.721,33.742,0.5906999707221985],[1742379660000,33.731,33.742,33.726,33.737,0.5360999703407288],[1742379720000,33.731,33.747,33.728,33.747,0.36809998750686646],[1742379780000,33.742,33.742,33.73,33.742,0.361299991607666],[1742379840000,33.737,33.747,33.732,33.733,0.6553000211715698],[1742379900000,33.738,33.747,33.734,33.747,0.3718999922275543],[1742379960000,33.738,33.753,33.734,33.734,0.8447999954223633],[1742380020000,33.737,33.743,33.732,33.743,0.6658999919891357],[1742380080000,33.736,33.757,33.733,33.75,0.5203999876976013],[1742380140000,33.752,33.758,33.749,33.758,0.36970001459121704],[1742380200000,33.748,33.763,33.739,33.739,1.5707999467849731],[1742380260000,33.757,33.767,33.744,33.766,1.6627000570297241],[1742380320000,33.767,33.802,33.761,33.786,2.0318000316619873],[1742380380000,33.783,33.794,33.777,33.779,1.04830002784729],[1742380440000,33.789,33.793,33.77,33.773,1.1437000036239624],[1742380500000,33.786,33.793,33.768,33.768,1.184499979019165],[1742380560000,33.763,33.775,33.763,33.772,0.46790000796318054],[1742380620000,33.775,33.775,33.763,33.767,0.7617999911308289],[1742380680000,33.771,33.779,33.764,33.769,1.4275000095367432],[1742380740000,33.772,33.787,33.766,33.786,1.2400000095367432],[1742380800000,33.792,33.792,33.773,33.782,0.47279998660087585],[1742380860000,33.777,33.782,33.762,33.772,0.7210999727249146],[1742380920000,33.77,33.787,33.765,33.782,0.5782999992370605],[1742380980000,33.772,33.782,33.767,33.769,0.8406000137329102],[1742381040000,33.782,33.797,33.772,33.793,0.8684999942779541],[1742381100000,33.786,33.793,33.779,33.788,0.9269000291824341],[1742381160000,33.78,33.781,33.772,33.775,0.5960000157356262],[1742381220000,33.781,33.788,33.771,33.788,1.222000002861023],[1742381280000,33.786,33.803,33.784,33.8,1.4602999687194824],[1742381340000,33.802,33.814,33.792,33.814,0.8605999946594238],[1742381400000,33.798,33.814,33.793,33.814,0.6700000166893005],[1742381460000,33.814,33.819,33.796,33.804,0.38989999890327454],[1742381520000,33.809,33.809,33.786,33.809,0.5764999985694885],[1742381580000,33.804,33.809,33.783,33.792,0.9598000049591064],[1742381640000,33.795,33.795,33.788,33.789,0.3723999857902527],[1742381700000,33.788,33.794,33.771,33.772,1.2922999858856201],[1742381760000,33.778,33.784,33.775,33.78,0.5465999841690063],[1742381820000,33.787,33.797,33.782,33.794,0.3465000092983246],[1742381880000,33.794,33.802,33.776,33.789,0.5218999981880188],[1742381940000,33.793,33.809,33.784,33.789,0.6771000027656555],[1742382000000,33.779,33.795,33.779,33.791,0.9254000186920166],[1742382060000,33.782,33.782,33.771,33.78,0.3449999988079071],[1742382120000,33.777,33.793,33.775,33.793,0.4050000011920929],[1742382180000,33.786,33.793,33.786,33.793,0.08100000023841858],[1742382240000,33.793,33.797,33.785,33.797,0.35850000381469727],[1742382300000,33.797,33.797,33.789,33.797,0.2160000056028366],[1742382360000,33.789,33.797,33.779,33.782,0.05999999865889549],[1742382420000,33.779,33.789,33.775,33.789,0.6823999881744385],[1742382480000,33.789,33.799,33.789,33.794,0.4544999897480011],[1742382540000,33.799,33.799,33.795,33.798,0.17550000548362732],[1742382600000,33.796,33.805,33.796,33.805,0.36899998784065247],[1742382660000,33.805,33.814,33.805,33.814,0.21299999952316284],[1742382720000,33.814,33.827,33.813,33.826,0.24899999797344208],[1742382780000,33.828,33.837,33.828,33.836,0.375],[1742382840000,33.838,33.846,33.835,33.841,0.42899999022483826],[1742382900000,33.845,33.846,33.839,33.841,0.2460000067949295],[1742382960000,33.841,33.841,33.83,33.84,0.48750001192092896],[1742383020000,33.838,33.85,33.838,33.85,0.2460000067949295],[1742383080000,33.85,33.862,33.85,33.862,0.17249999940395355],[1742383140000,33.861,33.865,33.86,33.861,0.23250000178813934],[1742383200000,33.86,33.87,33.856,33.856,0.4410000145435333],[1742383260000,33.855,33.855,33.843,33.843,0.22499999403953552],[1742383320000,33.846,33.846,33.84,33.842,0.09000000357627869],[1742383380000,33.845,33.87,33.842,33.861,0.42809998989105225],[1742383440000,33.86,33.866,33.856,33.858,0.49869999289512634],[1742383500000,33.859,33.866,33.857,33.86,0.45739999413490295],[1742383560000,33.862,33.866,33.862,33.866,0.1274999976158142],[1742383620000,33.867,33.871,33.862,33.862,0.3479999899864197],[1742383680000,33.864,33.871,33.864,33.869,0.13500000536441803],[1742383740000,33.873,33.875,33.869,33.875,0.2280000001192093],[1742383800000,33.88,33.88,33.86,33.861,0.4964999854564667],[1742383860000,33.862,33.862,33.847,33.85,0.5346999764442444],[1742383920000,33.847,33.859,33.847,33.857,0.375],[1742383980000,33.859,33.87,33.859,33.865,0.39149999618530273],[1742384040000,33.862,33.865,33.862,33.865,0.0494999997317791],[1742384100000,33.862,33.862,33.856,33.856,0.5954999923706055],[1742384160000,33.858,33.865,33.856,33.865,0.5084999799728394],[1742384220000,33.864,33.88,33.864,33.876,0.5699999928474426],[1742384280000,33.873,33.88,33.866,33.877,0.3517000079154968],[1742384340000,33.88,33.886,33.88,33.886,0.1080000028014183],[1742384400000,33.898,33.908,33.887,33.9,0.3862000107765198],[1742384460000,33.881,33.902,33.881,33.902,0.9089999794960022],[1742384520000,33.897,33.909,33.886,33.897,0.9689000248908997],[1742384580000,33.896,33.909,33.885,33.886,0.7610999941825867],[1742384640000,33.891,33.904,33.886,33.892,0.4830000102519989],[1742384700000,33.894,33.901,33.88,33.891,0.8924000263214111],[1742384760000,33.89,33.897,33.88,33.897,0.8970000147819519],[1742384820000,33.898,33.902,33.888,33.896,0.4740000069141388],[1742384880000,33.898,33.898,33.879,33.889,0.6172000169754028],[1742384940000,33.882,33.903,33.882,33.899,0.4320000112056732],[1742385000000,33.889,33.902,33.876,33.876,1.145799994468689],[1742385060000,33.884,33.884,33.867,33.873,0.5616999864578247],[1742385120000,33.876,33.877,33.868,33.87,0.28049999475479126],[1742385180000,33.87,33.882,33.87,33.873,0.635200023651123],[1742385240000,33.874,33.883,33.874,33.874,0.3028999865055084],[1742385300000,33.881,33.889,33.874,33.885,0.15520000457763672],[1742385360000,33.885,33.901,33.877,33.901,0.9103999733924866],[1742385420000,33.9,33.9,33.888,33.895,0.6209999918937683],[1742385480000,33.903,33.921,33.896,33.905,1.277999997138977],[1742385540000,33.904,33.915,33.896,33.915,0.718500018119812],[1742385600000,33.915,33.927,33.902,33.908,1.215000033378601],[1742385660000,33.906,33.932,33.906,33.918,0.9794999957084656],[1742385720000,33.915,33.921,33.907,33.912,1.219499945640564],[1742385780000,33.907,33.914,33.905,33.911,0.7245000004768372],[1742385840000,33.91,33.912,33.906,33.911,0.16200000047683716],[1742385900000,33.912,33.912,33.899,33.901,0.8774999976158142],[1742385960000,33.902,33.916,33.902,33.911,0.9300000071525574],[1742386020000,33.915,33.925,33.903,33.904,0.715499997138977],[1742386080000,33.904,33.904,33.892,33.903,0.5115000009536743],[1742386140000,33.904,33.913,33.899,33.911,0.3269999921321869],[1742386200000,33.907,33.916,33.907,33.909,0.3255000114440918],[1742386260000,33.914,33.921,33.91,33.913,0.3375000059604645],[1742386320000,33.92,33.921,33.902,33.913,0.6884999871253967],[1742386380000,33.924,33.927,33.917,33.922,0.3930000066757202],[1742386440000,33.921,33.921,33.906,33.91,0.35249999165534973],[1742386500000,33.909,33.909,33.885,33.896,0.4020000100135803],[1742386560000,33.901,33.901,33.897,33.897,0.07500000298023224],[1742386620000,33.899,33.901,33.897,33.899,0.08250000327825546],[1742386680000,33.894,33.895,33.884,33.89,0.6165000200271606],[1742386740000,33.885,33.889,33.881,33.888,0.42899999022483826],[1742386800000,33.893,33.897,33.857,33.861,1.5750000476837158],[1742386860000,33.861,33.861,33.824,33.849,1.0260000228881836],[1742386920000,33.852,33.852,33.834,33.835,0.31200000643730164],[1742386980000,33.829,33.84,33.822,33.839,0.5640000104904175],[1742387040000,33.84,33.84,33.825,33.829,0.4514999985694885],[1742387100000,33.83,33.857,33.826,33.837,0.6660000085830688],[1742387160000,33.838,33.852,33.837,33.847,0.42149999737739563],[1742387220000,33.847,33.847,33.826,33.833,0.3449999988079071],[1742387280000,33.829,33.831,33.81,33.81,0.36149999499320984],[1742387340000,33.812,33.813,33.802,33.804,0.49050000309944153],[1742387400000,33.805,33.845,33.78,33.788,1.7204999923706055],[1742387460000,33.789,33.791,33.769,33.772,1.0049999952316284],[1742387520000,33.775,33.789,33.762,33.769,0.609000027179718],[1742387580000,33.773,33.782,33.736,33.757,1.6019999980926514],[1742387640000,33.758,33.807,33.752,33.807,0.9735000133514404],[1742387700000,33.811,33.817,33.779,33.807,1.2615000009536743],[1742387760000,33.805,33.812,33.796,33.804,1.0125000476837158],[1742387820000,33.805,33.821,33.802,33.81,1.3259999752044678],[1742387880000,33.808,33.819,33.797,33.808,0.9509999752044678],[1742387940000,33.806,33.808,33.797,33.806,0.484499990940094],[1742388000000,33.807,33.809,33.781,33.791,0.8445000052452087],[1742388060000,33.784,33.793,33.777,33.786,0.6315000057220459],[1742388120000,33.778,33.788,33.766,33.767,1.2975000143051147],[1742388180000,33.766,33.769,33.752,33.757,1.1265000104904175],[1742388240000,33.759,33.78,33.748,33.78,2.1584999561309814],[1742388300000,33.77,33.795,33.764,33.793,1.4850000143051147],[1742388360000,33.788,33.808,33.787,33.806,1.9214999675750732],[1742388420000,33.797,33.824,33.797,33.816,2.061000108718872],[1742388480000,33.816,33.825,33.799,33.807,1.350000023841858],[1742388540000,33.81,33.822,33.801,33.806,1.5765000581741333],[1742388600000,33.806,33.806,33.762,33.781,2.184000015258789],[1742388660000,33.782,33.788,33.763,33.771,1.561400055885315],[1742388720000,33.769,33.788,33.769,33.78,3.137200117111206],[1742388780000,33.779,33.791,33.768,33.772,3.0344998836517334],[1742388840000,33.78,33.78,33.732,33.741,1.6605000495910645],[1742388900000,33.739,33.744,33.729,33.74,0.7770000100135803],[1742388960000,33.735,33.746,33.715,33.738,1.4084999561309814],[1742389020000,33.736,33.75,33.725,33.729,1.5015000104904175],[1742389080000,33.726,33.746,33.723,33.731,0.8700000047683716],[1742389140000,33.743,33.763,33.74,33.745,1.996500015258789],[1742389200000,33.749,33.762,33.71,33.745,5.4120001792907715],[1742389260000,33.746,33.772,33.736,33.772,3.310499906539917],[1742389320000,33.774,33.784,33.76,33.763,2.924999952316284],[1742389380000,33.761,33.8,33.761,33.791,3.067500114440918],[1742389440000,33.795,33.809,33.783,33.808,3.322499990463257],[1742389500000,33.81,33.838,33.801,33.828,2.8259999752044678],[1742389560000,33.823,33.846,33.823,33.842,2.305500030517578],[1742389620000,33.839,33.845,33.813,33.825,2.7090001106262207],[1742389680000,33.819,33.839,33.809,33.828,2.9040000438690186],[1742389740000,33.823,33.826,33.793,33.823,3.004499912261963],[1742389800000,33.824,33.824,33.805,33.807,2.2634999752044678],[1742389860000,33.805,33.823,33.792,33.798,2.303999900817871],[1742389920000,33.796,33.811,33.783,33.792,1.9919999837875366],[1742389980000,33.797,33.812,33.791,33.792,1.462499976158142],[1742390040000,33.79,33.796,33.755,33.758,2.9639999866485596],[1742390100000,33.757,33.767,33.693,33.742,4.492499828338623],[1742390160000,33.742,33.78,33.742,33.773,4.366499900817871],[1742390220000,33.769,33.79,33.756,33.767,3.315700054168701],[1742390280000,33.765,33.77,33.748,33.763,2.9519999027252197],[1742390340000,33.76,33.786,33.76,33.783,2.698499917984009],[1742390400000,33.785,33.812,33.771,33.777,3.4709999561309814],[1742390460000,33.776,33.785,33.736,33.739,3.177000045776367],[1742390520000,33.739,33.749,33.729,33.746,3.493499994277954],[1742390580000,33.741,33.754,33.724,33.729,2.6670000553131104],[1742390640000,33.724,33.735,33.702,33.711,3.7244999408721924],[1742390700000,33.705,33.721,33.703,33.714,2.884500026702881],[1742390760000,33.702,33.718,33.695,33.708,2.802000045776367],[1742390820000,33.71,33.722,33.697,33.719,3.2144999504089355],[1742390880000,33.717,33.721,33.705,33.71,2.3429999351501465],[1742390940000,33.707,33.721,33.7,33.708,3.4200000762939453],[1742391000000,33.707,33.726,33.692,33.713,4.526899814605713],[1742391060000,33.717,33.721,33.657,33.689,4.996500015258789],[1742391120000,33.682,33.692,33.642,33.674,6.860249996185303],[1742391180000,33.668,33.672,33.569,33.589,5.22599983215332],[1742391240000,33.588,33.632,33.568,33.591,6.74399995803833],[1742391300000,33.59,33.633,33.581,33.633,6.91949987411499],[1742391360000,33.625,33.625,33.55,33.557,8.047499656677246],[1742391420000,33.552,33.593,33.519,33.542,6.853499889373779],[1742391480000,33.537,33.571,33.53,33.535,6.850500106811523],[1742391540000,33.535,33.58,33.525,33.58,4.623000144958496],[1742391600000,33.586,33.631,33.573,33.592,6.809999942779541],[1742391660000,33.591,33.599,33.563,33.592,5.9054999351501465],[1742391720000,33.598,33.636,33.592,33.606,5.851500034332275],[1742391780000,33.606,33.617,33.576,33.581,5.396999835968018],[1742391840000,33.576,33.597,33.569,33.581,4.460999965667725],[1742391900000,33.586,33.609,33.549,33.549,6.547500133514404],[1742391960000,33.544,33.577,33.537,33.552,5.880000114440918],[1742392020000,33.557,33.608,33.555,33.599,5.159999847412109],[1742392080000,33.6,33.636,33.6,33.613,3.631500005722046],[1742392140000,33.612,33.658,33.612,33.652,3.4605000019073486],[1742392200000,33.66,33.688,33.637,33.665,5.159999847412109],[1742392260000,33.658,33.686,33.646,33.682,3.674999952316284],[1742392320000,33.686,33.713,33.676,33.691,3.6644999980926514],[1742392380000,33.69,33.707,33.69,33.691,2.871000051498413],[1742392440000,33.689,33.703,33.659,33.659,5.363699913024902],[1742392500000,33.663,33.663,33.617,33.634,3.2339999675750732],[1742392560000,33.641,33.667,33.639,33.656,3.124500036239624],[1742392620000,33.659,33.669,33.641,33.664,3.453000068664551],[1742392680000,33.661,33.692,33.636,33.682,5.46560001373291],[1742392740000,33.677,33.683,33.643,33.651,4.162300109863281],[1742392800000,33.644,33.65,33.584,33.593,4.84499979019165],[1742392860000,33.593,33.612,33.556,33.604,3.3013999462127686],[1742392920000,33.611,33.615,33.58,33.588,3.0794999599456787],[1742392980000,33.587,33.601,33.569,33.583,2.865000009536743],[1742393040000,33.584,33.606,33.567,33.57,3.9179999828338623],[1742393100000,33.568,33.587,33.549,33.572,3.685499906539917],[1742393160000,33.571,33.576,33.55,33.574,3.265500068664551],[1742393220000,33.575,33.575,33.525,33.531,3.7904999256134033],[1742393280000,33.529,33.544,33.523,33.524,3.4574999809265137],[1742393340000,33.526,33.526,33.473,33.512,5.466000080108643],[1742393400000,33.511,33.562,33.506,33.542,4.8420000076293945],[1742393460000,33.542,33.559,33.527,33.556,4.211999893188477],[1742393520000,33.561,33.562,33.537,33.546,3.2385001182556152],[1742393580000,33.545,33.566,33.51,33.516,4.085999965667725],[1742393640000,33.515,33.56,33.515,33.558,5.131499767303467],[1742393700000,33.555,33.582,33.553,33.561,4.973999977111816],[1742393760000,33.554,33.573,33.545,33.56,4.050000190734863],[1742393820000,33.55,33.561,33.535,33.545,2.9205000400543213],[1742393880000,33.543,33.557,33.52,33.525,3.8940000534057617],[1742393940000,33.524,33.544,33.508,33.513,3.996000051498413],[1742394000000,33.519,33.56,33.513,33.533,3.7290000915527344],[1742394060000,33.528,33.537,33.515,33.526,3.3375000953674316],[1742394120000,33.525,33.538,33.45,33.475,5.085000038146973],[1742394180000,33.479,33.531,33.453,33.523,6.630000114440918],[1742394240000,33.518,33.537,33.51,33.537,2.7090001106262207],[1742394300000,33.536,33.541,33.493,33.517,4.639500141143799],[1742394360000,33.521,33.537,33.5,33.508,4.351500034332275],[1742394420000,33.508,33.524,33.498,33.508,3.55649995803833],[1742394480000,33.511,33.537,33.503,33.523,3.9584999084472656],[1742394540000,33.523,33.547,33.523,33.544,4.730999946594238],[1742394600000,33.543,33.581,33.538,33.575,4.88100004196167],[1742394660000,33.57,33.592,33.562,33.579,6.107999801635742],[1742394720000,33.574,33.575,33.534,33.555,4.854000091552734],[1742394780000,33.549,33.578,33.539,33.578,4.244999885559082],[1742394840000,33.568,33.599,33.562,33.589,4.611000061035156],[1742394900000,33.592,33.604,33.566,33.587,3.4860000610351562],[1742394960000,33.586,33.604,33.576,33.595,3.865499973297119],[1742395020000,33.601,33.619,33.583,33.603,2.7720000743865967],[1742395080000,33.605,33.622,33.598,33.598,3.069000005722046],[1742395140000,33.603,33.61,33.592,33.598,2.869499921798706],[1742395200000,33.598,33.612,33.58,33.588,3.01200008392334],[1742395260000,33.588,33.603,33.568,33.568,3.209199905395508],[1742395320000,33.577,33.588,33.555,33.585,3.4784998893737793],[1742395380000,33.581,33.591,33.553,33.557,2.509500026702881],[1742395440000,33.553,33.566,33.54,33.554,3.8294999599456787],[1742395500000,33.559,33.561,33.541,33.548,3.461199998855591],[1742395560000,33.55,33.565,33.524,33.559,3.656399965286255],[1742395620000,33.557,33.569,33.517,33.535,3.9632999897003174],[1742395680000,33.527,33.549,33.521,33.523,3.7035000324249268],[1742395740000,33.523,33.537,33.512,33.523,3.6989998817443848],[1742395800000,33.517,33.529,33.506,33.517,2.625],[1742395860000,33.522,33.547,33.516,33.536,3.203900098800659],[1742395920000,33.53,33.536,33.506,33.521,3.834700107574463],[1742395980000,33.517,33.527,33.508,33.515,2.8394999504089355],[1742396040000,33.513,33.532,33.503,33.517,3.0855000019073486],[1742396100000,33.517,33.529,33.494,33.505,4.978499889373779],[1742396160000,33.517,33.518,33.5,33.504,2.7209999561309814],[1742396220000,33.504,33.51,33.49,33.499,3.4514999389648438],[1742396280000,33.498,33.51,33.494,33.502,3.881200075149536],[1742396340000,33.505,33.517,33.494,33.51,3.450000047683716],[1742396400000,33.509,33.527,33.49,33.52,4.230000019073486],[1742396460000,33.506,33.553,33.506,33.533,5.072999954223633],[1742396520000,33.532,33.549,33.526,33.548,3.8489999771118164],[1742396580000,33.547,33.573,33.529,33.567,3.2894999980926514],[1742396640000,33.557,33.568,33.537,33.542,2.115000009536743],[1742396700000,33.537,33.558,33.537,33.556,2.575500011444092],[1742396760000,33.542,33.556,33.534,33.549,3.370500087738037],[1742396820000,33.538,33.591,33.533,33.572,3.7709999084472656],[1742396880000,33.585,33.594,33.573,33.585,3.3764500617980957],[1742396940000,33.584,33.6,33.572,33.585,4.864500045776367],[1742397000000,33.577,33.589,33.556,33.561,3.770750045776367],[1742397060000,33.565,33.579,33.549,33.564,2.8935000896453857],[1742397120000,33.572,33.579,33.544,33.554,3.190500020980835],[1742397180000,33.563,33.567,33.539,33.553,2.7360000610351562],[1742397240000,33.552,33.556,33.539,33.548,3.569999933242798],[1742397300000,33.545,33.567,33.529,33.534,4.28249979019165],[1742397360000,33.544,33.552,33.528,33.544,2.4119999408721924],[1742397420000,33.549,33.58,33.539,33.558,4.822500228881836],[1742397480000,33.56,33.57,33.539,33.543,3.266249895095825],[1742397540000,33.542,33.552,33.528,33.55,3.1679999828338623],[1742397600000,33.546,33.571,33.541,33.561,2.7674999237060547],[1742397660000,33.569,33.588,33.561,33.562,2.9130001068115234],[1742397720000,33.571,33.576,33.549,33.56,3.6554999351501465],[1742397780000,33.562,33.569,33.549,33.549,1.8224999904632568],[1742397840000,33.554,33.565,33.539,33.56,2.7660000324249268],[1742397900000,33.554,33.576,33.544,33.559,2.130000114440918],[1742397960000,33.566,33.567,33.54,33.551,2.7704999446868896],[1742398020000,33.552,33.556,33.537,33.551,4.018499851226807],[1742398080000,33.552,33.557,33.527,33.555,4.231500148773193],[1742398140000,33.547,33.564,33.538,33.541,3.122999906539917],[1742398200000,33.54,33.548,33.515,33.52,2.0250000953674316],[1742398260000,33.517,33.536,33.514,33.535,1.5750000476837158],[1742398320000,33.531,33.544,33.523,33.529,2.5739998817443848],[1742398380000,33.53,33.546,33.522,33.54,1.6694999933242798],[1742398440000,33.531,33.549,33.525,33.53,1.7595000267028809],[1742398500000,33.53,33.54,33.516,33.524,1.0740000009536743],[1742398560000,33.526,33.542,33.523,33.538,1.0770000219345093],[1742398620000,33.542,33.551,33.523,33.523,1.406999945640564],[1742398680000,33.529,33.554,33.521,33.55,1.5735000371932983],[1742398740000,33.555,33.556,33.521,33.526,1.0379999876022339],[1742398800000,33.525,33.531,33.517,33.52,0.9555000066757202],[1742398860000,33.52,33.522,33.501,33.506,0.8264999985694885],[1742398920000,33.506,33.515,33.486,33.499,1.5524499416351318],[1742398980000,33.498,33.503,33.482,33.491,1.5801500082015991],[1742399040000,33.496,33.499,33.481,33.489,1.4247499704360962],[1742399100000,33.492,33.505,33.473,33.496,2.1431000232696533],[1742399160000,33.498,33.514,33.489,33.506,2.111999988555908],[1742399220000,33.511,33.528,33.496,33.5,1.4661999940872192],[1742399280000,33.502,33.521,33.5,33.518,0.9434999823570251],[1742399340000,33.517,33.533,33.513,33.523,1.2795000076293945],[1742399400000,33.528,33.537,33.512,33.523,1.848099946975708],[1742399460000,33.518,33.527,33.498,33.506,2.0453999042510986],[1742399520000,33.502,33.503,33.469,33.472,2.489000082015991],[1742399580000,33.478,33.508,33.471,33.505,2.9639999866485596],[1742399640000,33.503,33.508,33.485,33.499,2.880000114440918],[1742399700000,33.5,33.501,33.47,33.483,2.2125000953674316],[1742399760000,33.482,33.487,33.455,33.48,2.4839999675750732],[1742399820000,33.479,33.481,33.453,33.461,2.421950101852417],[1742399880000,33.462,33.477,33.448,33.471,3.029249906539917],[1742399940000,33.46,33.483,33.454,33.482,2.7404000759124756],[1742400000000,33.473,33.501,33.466,33.492,1.8574999570846558],[1742400060000,33.494,33.533,33.482,33.53,2.2091000080108643],[1742400120000,33.532,33.535,33.512,33.517,2.0977001190185547],[1742400180000,33.52,33.534,33.508,33.523,1.791700005531311],[1742400240000,33.526,33.537,33.511,33.536,2.239500045776367],[1742400300000,33.535,33.536,33.517,33.536,1.1670000553131104],[1742400360000,33.534,33.553,33.528,33.547,0.8309999704360962],[1742400420000,33.55,33.556,33.534,33.543,1.9859999418258667],[1742400480000,33.542,33.555,33.534,33.549,1.065000057220459],[1742400540000,33.55,33.555,33.538,33.542,1.1805000305175781],[1742400600000,33.545,33.548,33.53,33.532,1.184999942779541],[1742400660000,33.532,33.541,33.53,33.534,0.796500027179718],[1742400720000,33.535,33.554,33.534,33.546,1.4040000438690186],[1742400780000,33.542,33.55,33.527,33.536,1.343999981880188],[1742400840000,33.531,33.54,33.522,33.531,1.3665000200271606],[1742400900000,33.531,33.545,33.527,33.542,1.1430000066757202],[1742400960000,33.54,33.548,33.534,33.541,0.9434999823570251],[1742401020000,33.544,33.57,33.536,33.562,2.26419997215271],[1742401080000,33.561,33.577,33.56,33.574,1.090499997138977],[1742401140000,33.573,33.582,33.569,33.57,1.3079999685287476],[1742401200000,33.572,33.582,33.562,33.578,1.0260000228881836],[1742401260000,33.578,33.604,33.577,33.593,1.0679999589920044],[1742401320000,33.592,33.609,33.589,33.599,1.4850000143051147],[1742401380000,33.602,33.616,33.59,33.61,2.049299955368042],[1742401440000,33.607,33.615,33.592,33.6,1.8687000274658203],[1742401500000,33.599,33.603,33.585,33.591,1.8711999654769897],[1742401560000,33.588,33.598,33.581,33.597,2.152400016784668],[1742401620000,33.596,33.616,33.591,33.598,1.9738999605178833],[1742401680000,33.596,33.607,33.591,33.598,1.0543999671936035],[1742401740000,33.599,33.606,33.589,33.598,1.5156999826431274],[1742401800000,33.597,33.597,33.579,33.58,1.6146999597549438],[1742401860000,33.581,33.597,33.577,33.582,2.1861000061035156],[1742401920000,33.583,33.593,33.57,33.57,1.8937000036239624],[1742401980000,33.574,33.576,33.554,33.564,1.71589994430542],[1742402040000,33.57,33.574,33.564,33.564,1.3949999809265137],[1742402100000,33.565,33.576,33.557,33.561,0.890999972820282],[1742402160000,33.566,33.566,33.539,33.548,1.375499963760376],[1742402220000,33.549,33.555,33.545,33.549,1.5479999780654907],[1742402280000,33.548,33.551,33.531,33.545,1.1864999532699585],[1742402340000,33.544,33.565,33.54,33.55,1.3813999891281128],[1742402400000,33.555,33.562,33.542,33.551,1.2756999731063843],[1742402460000,33.557,33.572,33.545,33.558,3.1881000995635986],[1742402520000,33.56,33.571,33.551,33.558,1.5202499628067017],[1742402580000,33.562,33.565,33.549,33.562,1.1039999723434448],[1742402640000,33.56,33.564,33.549,33.561,1.1219500303268433],[1742402700000,33.564,33.58,33.56,33.571,1.2254999876022339],[1742402760000,33.573,33.577,33.57,33.573,0.7319999933242798],[1742402820000,33.564,33.576,33.564,33.566,1.000499963760376],[1742402880000,33.564,33.57,33.556,33.558,1.1955000162124634],[1742402940000,33.564,33.564,33.547,33.551,1.3890000581741333],[1742403000000,33.55,33.574,33.548,33.554,2.5485000610351562],[1742403060000,33.553,33.554,33.513,33.526,2.7209999561309814],[1742403120000,33.533,33.541,33.521,33.529,1.49399995803833],[1742403180000,33.527,33.556,33.527,33.543,1.7204999923706055],[1742403240000,33.544,33.553,33.538,33.541,1.6425000429153442],[1742403300000,33.546,33.551,33.529,33.543,1.6664999723434448],[1742403360000,33.542,33.553,33.533,33.545,2.0355000495910645],[1742403420000,33.546,33.546,33.526,33.537,2.3459999561309814],[1742403480000,33.541,33.543,33.526,33.537,2.3954999446868896],[1742403540000,33.541,33.547,33.532,33.542,3.18149995803833],[1742403600000,33.543,33.546,33.5,33.505,3.0195000171661377],[1742403660000,33.513,33.532,33.505,33.52,2.9070000648498535],[1742403720000,33.517,33.522,33.507,33.519,1.5299999713897705],[1742403780000,33.513,33.532,33.512,33.524,1.1092000007629395],[1742403840000,33.538,33.549,33.521,33.537,1.979599952697754],[1742403900000,33.55,33.55,33.508,33.51,2.065000057220459],[1742403960000,33.523,33.526,33.504,33.525,2.585900068283081],[1742404020000,33.515,33.526,33.504,33.509,1.9630500078201294],[1742404080000,33.52,33.526,33.493,33.503,2.584399938583374],[1742404140000,33.504,33.531,33.499,33.528,2.2939000129699707],[1742404200000,33.524,33.536,33.511,33.511,1.5293999910354614],[1742404260000,33.513,33.536,33.511,33.526,2.7751998901367188],[1742404320000,33.529,33.552,33.521,33.53,2.3236000537872314],[1742404380000,33.53,33.544,33.52,33.521,1.7381500005722046],[1742404440000,33.519,33.528,33.503,33.523,2.7499001026153564],[1742404500000,33.521,33.538,33.51,33.53,3.5752999782562256],[1742404560000,33.535,33.552,33.521,33.541,1.5621999502182007],[1742404620000,33.542,33.551,33.533,33.544,1.9041999578475952],[1742404680000,33.546,33.55,33.527,33.528,1.3665000200271606],[1742404740000,33.529,33.548,33.528,33.538,1.2315000295639038],[1742404800000,33.54,33.551,33.528,33.543,1.565999984741211],[1742404860000,33.54,33.558,33.539,33.542,1.437000036239624],[1742404920000,33.542,33.542,33.517,33.528,1.6124999523162842],[1742404980000,33.532,33.547,33.523,33.54,1.465499997138977],[1742405040000,33.543,33.56,33.535,33.556,1.8300000429153442],[1742405100000,33.555,33.57,33.545,33.552,1.3365000486373901],[1742405160000,33.555,33.571,33.545,33.564,1.9079999923706055],[1742405220000,33.566,33.568,33.559,33.564,0.8700000047683716],[1742405280000,33.568,33.571,33.54,33.54,1.2239999771118164],[1742405340000,33.548,33.553,33.534,33.55,1.594499945640564],[1742405400000,33.55,33.562,33.544,33.552,1.309499979019165],[1742405460000,33.556,33.556,33.539,33.54,1.3042000532150269],[1742405520000,33.544,33.546,33.534,33.54,1.1430000066757202],[1742405580000,33.537,33.548,33.529,33.534,0.5145000219345093],[1742405640000,33.538,33.538,33.522,33.529,0.3959999978542328],[1742405700000,33.528,33.54,33.52,33.523,1.13100004196167],[1742405760000,33.521,33.528,33.516,33.52,0.27070000767707825],[1742405820000,33.518,33.532,33.507,33.526,1.3897000551223755],[1742405880000,33.529,33.533,33.5,33.511,1.705899953842163],[1742405940000,33.503,33.522,33.503,33.511,1.1246999502182007],[1742406000000,33.516,33.517,33.503,33.515,1.041700005531311],[1742406060000,33.514,33.521,33.511,33.515,0.7574999928474426],[1742406120000,33.517,33.519,33.504,33.512,1.3630000352859497],[1742406180000,33.514,33.516,33.501,33.507,0.8834499716758728],[1742406240000,33.506,33.509,33.486,33.497,1.1886999607086182],[1742406300000,33.496,33.502,33.487,33.501,1.1721999645233154],[1742406360000,33.498,33.501,33.478,33.482,1.1655000448226929],[1742406420000,33.479,33.482,33.469,33.475,1.1729999780654907],[1742406480000,33.476,33.488,33.468,33.472,1.3860000371932983],[1742406540000,33.469,33.48,33.466,33.476,0.9614999890327454],[1742406600000,33.475,33.488,33.469,33.478,1.5202499628067017],[1742406660000,33.474,33.485,33.471,33.483,1.0379999876022339],[1742406720000,33.484,33.491,33.475,33.48,0.9794999957084656],[1742406780000,33.478,33.483,33.47,33.478,1.9305000305175781],[1742406840000,33.479,33.49,33.475,33.486,1.618499994277954],[1742406900000,33.484,33.492,33.48,33.485,1.3530000448226929],[1742406960000,33.474,33.493,33.474,33.481,0.9717000126838684],[1742407020000,33.489,33.494,33.473,33.48,1.4355000257492065],[1742407080000,33.479,33.48,33.465,33.469,1.1295000314712524],[1742407140000,33.468,33.487,33.461,33.472,2.1015000343322754],[1742407200000,33.47,33.59,33.467,33.584,5.9070000648498535],[1742407260000,33.585,33.616,33.569,33.585,7.172999858856201],[1742407320000,33.585,33.641,33.576,33.629,5.5289998054504395],[1742407380000,33.617,33.641,33.613,33.613,4.656000137329102],[1742407440000,33.613,33.628,33.558,33.578,4.454999923706055],[1742407500000,33.577,33.606,33.572,33.596,5.781000137329102],[1742407560000,33.595,33.61,33.557,33.562,5.7855000495910645],[1742407620000,33.563,33.625,33.559,33.62,4.327499866485596],[1742407680000,33.625,33.638,33.613,33.628,2.897200107574463],[1742407740000,33.627,33.643,33.613,33.628,2.7695000171661377],[1742407800000,33.633,33.663,33.629,33.646,3.044100046157837],[1742407860000,33.642,33.66,33.596,33.596,5.393899917602539],[1742407920000,33.597,33.621,33.583,33.621,2.19569993019104],[1742407980000,33.616,33.662,33.616,33.629,1.8418999910354614],[1742408040000,33.631,33.646,33.625,33.63,3.6480000019073486],[1742408100000,33.627,33.641,33.608,33.622,3.118499994277954],[1742408160000,33.623,33.652,33.621,33.647,3.2144999504089355],[1742408220000,33.643,33.65,33.627,33.644,1.593000054359436],[1742408280000,33.641,33.661,33.63,33.652,2.2655999660491943],[1742408340000,33.654,33.672,33.644,33.649,3.197700023651123],[1742408400000,33.651,33.661,33.634,33.637,2.632499933242798],[1742408460000,33.639,33.664,33.633,33.638,2.8687000274658203],[1742408520000,33.635,33.664,33.624,33.657,3.484499931335449],[1742408580000,33.66,33.673,33.647,33.666,2.7846999168395996],[1742408640000,33.667,33.685,33.661,33.669,3.4184999465942383],[1742408700000,33.671,33.672,33.631,33.632,3.309000015258789],[1742408760000,33.631,33.644,33.621,33.628,3.4679999351501465],[1742408820000,33.627,33.633,33.606,33.614,2.562000036239624],[1742408880000,33.615,33.622,33.596,33.601,3.7785000801086426],[1742408940000,33.6,33.621,33.598,33.614,2.3459999561309814],[1742409000000,33.61,33.644,33.61,33.624,2.9579999446868896],[1742409060000,33.626,33.657,33.626,33.648,3.009700059890747],[1742409120000,33.65,33.695,33.65,33.677,2.0220000743865967],[1742409180000,33.681,33.689,33.653,33.672,3.2790000438690186],[1742409240000,33.671,33.695,33.652,33.695,3.96370005607605],[1742409300000,33.689,33.709,33.675,33.675,2.5785000324249268],[1742409360000,33.686,33.743,33.68,33.726,7.791900157928467],[1742409420000,33.725,33.75,33.719,33.731,6.391900062561035],[1742409480000,33.732,33.746,33.688,33.695,8.440999984741211],[1742409540000,33.694,33.722,33.685,33.719,7.138400077819824],[1742409600000,33.72,33.731,33.685,33.696,7.217100143432617],[1742409660000,33.691,33.747,33.688,33.731,6.81279993057251],[1742409720000,33.742,33.799,33.725,33.782,8.272199630737305],[1742409780000,33.78,33.791,33.741,33.749,4.498700141906738],[1742409840000,33.755,33.782,33.744,33.78,2.1082000732421875],[1742409900000,33.784,33.79,33.74,33.741,1.5720000267028809],[1742409960000,33.736,33.742,33.722,33.725,1.7721999883651733],[1742410020000,33.722,33.75,33.708,33.749,1.8652000427246094],[1742410080000,33.75,33.756,33.731,33.735,1.3589999675750732],[1742410140000,33.736,33.745,33.704,33.706,1.3604999780654907],[1742410200000,33.704,33.716,33.698,33.712,1.6649999618530273],[1742410260000,33.711,33.714,33.663,33.681,2.827500104904175],[1742410320000,33.68,33.702,33.675,33.699,2.9609999656677246],[1742410380000,33.699,33.727,33.694,33.727,2.7105000019073486],[1742410440000,33.723,33.731,33.709,33.726,4.281899929046631],[1742410500000,33.727,33.743,33.704,33.743,3.2358999252319336],[1742410560000,33.736,33.773,33.735,33.766,3.2214999198913574],[1742410620000,33.763,33.799,33.759,33.79,1.9768999814987183],[1742410680000,33.785,33.794,33.775,33.788,2.8694000244140625],[1742410740000,33.787,33.8,33.767,33.781,4.511199951171875],[1742410800000,33.785,33.808,33.78,33.803,4.553899765014648],[1742410860000,33.79,33.81,33.779,33.779,4.702300071716309],[1742410920000,33.782,33.787,33.756,33.778,4.577700138092041],[1742410980000,33.78,33.79,33.772,33.78,3.9240000247955322],[1742411040000,33.782,33.813,33.778,33.8,2.399250030517578],[1742411100000,33.804,33.814,33.775,33.799,4.897500038146973],[1742411160000,33.799,33.814,33.79,33.805,4.070250034332275],[1742411220000,33.801,33.847,33.791,33.842,5.140500068664551],[1742411280000,33.836,33.87,33.828,33.866,5.0370001792907715],[1742411340000,33.869,33.9,33.866,33.88,4.093500137329102],[1742411400000,33.877,33.929,33.871,33.923,3.566999912261963],[1742411460000,33.926,33.929,33.875,33.876,5.307000160217285],[1742411520000,33.878,33.88,33.843,33.86,5.71120023727417],[1742411580000,33.859,33.878,33.844,33.847,5.525199890136719],[1742411640000,33.849,33.864,33.833,33.86,5.629499912261963],[1742411700000,33.864,33.882,33.853,33.879,4.133999824523926],[1742411760000,33.88,33.887,33.862,33.863,3.9165000915527344],[1742411820000,33.866,33.875,33.799,33.816,5.812099933624268],[1742411880000,33.814,33.819,33.777,33.795,4.787099838256836],[1742411940000,33.791,33.798,33.766,33.786,2.9916999340057373],[1742412000000,33.785,33.795,33.744,33.75,3.9735000133514404],[1742412060000,33.746,33.748,33.723,33.745,3.7679998874664307],[1742412120000,33.748,33.76,33.688,33.692,3.630000114440918],[1742412180000,33.695,33.7,33.65,33.681,4.584000110626221],[1742412240000,33.681,33.744,33.681,33.733,4.757999897003174],[1742412300000,33.73,33.736,33.695,33.705,4.347700119018555],[1742412360000,33.704,33.716,33.691,33.709,3.697499990463257],[1742412420000,33.704,33.709,33.666,33.681,4.075500011444092],[1742412480000,33.679,33.705,33.667,33.671,6.315000057220459],[1742412540000,33.672,33.675,33.64,33.66,5.63100004196167],[1742412600000,33.658,33.707,33.655,33.693,6.086999893188477],[1742412660000,33.693,33.713,33.674,33.675,3.874500036239624],[1742412720000,33.675,33.703,33.67,33.687,4.382999897003174],[1742412780000,33.688,33.72,33.686,33.717,3.9135000705718994],[1742412840000,33.713,33.725,33.702,33.716,2.992500066757202],[1742412900000,33.717,33.731,33.71,33.718,5.03849983215332],[1742412960000,33.718,33.739,33.706,33.739,4.464000225067139],[1742413020000,33.736,33.764,33.736,33.755,3.881999969482422],[1742413080000,33.76,33.772,33.75,33.762,3.946500062942505],[1742413140000,33.752,33.774,33.747,33.758,3.2955000400543213],[1742413200000,33.758,33.769,33.746,33.765,3.4769999980926514],[1742413260000,33.761,33.784,33.756,33.78,2.7360000610351562],[1742413320000,33.783,33.793,33.77,33.778,2.430000066757202],[1742413380000,33.778,33.796,33.771,33.793,3.003000020980835],[1742413440000,33.793,33.805,33.788,33.79,2.5230000019073486],[1742413500000,33.787,33.793,33.767,33.769,2.744999885559082],[1742413560000,33.767,33.77,33.749,33.769,2.571000099182129],[1742413620000,33.767,33.792,33.763,33.789,2.42549991607666],[1742413680000,33.792,33.793,33.774,33.783,2.6414999961853027],[1742413740000,33.785,33.793,33.773,33.781,1.8082000017166138],[1742413800000,33.776,33.779,33.753,33.764,5.16510009765625],[1742413860000,33.772,33.791,33.758,33.783,4.369850158691406],[1742413920000,33.78,33.795,33.769,33.79,1.7734999656677246],[1742413980000,33.789,33.812,33.786,33.795,2.5176000595092773],[1742414040000,33.791,33.803,33.786,33.792,2.056999921798706],[1742414100000,33.8,33.806,33.785,33.793,2.8190999031066895],[1742414160000,33.791,33.816,33.773,33.81,2.477099895477295],[1742414220000,33.809,33.813,33.783,33.792,1.604200005531311],[1742414280000,33.794,33.8,33.784,33.793,1.4429999589920044],[1742414340000,33.792,33.801,33.781,33.783,3.485599994659424],[1742414400000,33.788,33.788,33.753,33.771,0.8939999938011169],[1742414460000,33.77,33.772,33.749,33.749,0.715499997138977],[1742414520000,33.751,33.758,33.729,33.734,1.0724999904632568],[1742414580000,33.734,33.747,33.734,33.74,1.0740000009536743],[1742414640000,33.739,33.744,33.724,33.732,0.9914000034332275],[1742414700000,33.725,33.729,33.695,33.701,1.1160000562667847],[1742414760000,33.698,33.707,33.693,33.706,1.3680000305175781],[1742414820000,33.704,33.723,33.702,33.721,1.1766999959945679],[1742414880000,33.719,33.724,33.71,33.712,1.4505000114440918],[1742414940000,33.712,33.729,33.709,33.729,0.6000000238418579],[1742415000000,33.742,33.761,33.74,33.76,0.6554999947547913],[1742415060000,33.764,33.787,33.759,33.781,0.559499979019165],[1742415120000,33.787,33.792,33.782,33.783,1.0755000114440918],[1742415180000,33.785,33.797,33.784,33.786,0.3644999861717224],[1742415240000,33.785,33.794,33.781,33.787,1.462499976158142],[1742415300000,33.788,33.788,33.781,33.782,0.8115000128746033],[1742415360000,33.78,33.787,33.78,33.787,0.4334999918937683],[1742415420000,33.786,33.793,33.786,33.791,0.6959999799728394],[1742415480000,33.79,33.792,33.778,33.781,0.6570000052452087],[1742415540000,33.779,33.782,33.769,33.771,0.4650000035762787],[1742415600000,33.777,33.787,33.772,33.785,0.23399999737739563],[1742415660000,33.788,33.792,33.778,33.778,0.25200000405311584],[1742415720000,33.778,33.787,33.777,33.778,0.3479999899864197],[1742415780000,33.777,33.804,33.771,33.801,0.8115000128746033],[1742415840000,33.803,33.813,33.799,33.804,0.6075000166893005],[1742415900000,33.806,33.806,33.795,33.802,0.6299999952316284],[1742415960000,33.801,33.804,33.796,33.802,0.675000011920929],[1742416020000,33.799,33.799,33.789,33.794,0.30149999260902405],[1742416080000,33.791,33.797,33.791,33.796,0.7875000238418579],[1742416140000,33.795,33.801,33.786,33.796,1.215000033378601],[1742416200000,33.795,33.796,33.776,33.783,0.9269999861717224],[1742416260000,33.784,33.786,33.778,33.781,0.6974999904632568],[1742416320000,33.78,33.781,33.755,33.768,1.5119999647140503],[1742416380000,33.768,33.781,33.768,33.777,0.9674999713897705],[1742416440000,33.774,33.78,33.764,33.769,1.215000033378601],[1742416500000,33.77,33.783,33.769,33.782,0.7200000286102295],[1742416560000,33.785,33.79,33.774,33.779,1.0800000429153442],[1742416620000,33.782,33.783,33.777,33.781,1.2825000286102295],[1742416680000,33.779,33.783,33.772,33.775,1.5134999752044678],[1742416740000,33.774,33.779,33.771,33.778,0.9674999713897705],[1742416800000,33.777,33.786,33.777,33.783,0.4950000047683716],[1742416860000,33.783,33.784,33.773,33.778,0.3824999928474426],[1742416920000,33.776,33.783,33.776,33.783,0.3644999861717224],[1742416980000,33.781,33.781,33.772,33.774,0.5400000214576721],[1742417040000,33.772,33.783,33.772,33.78,0.8550000190734863],[1742417100000,33.778,33.788,33.776,33.777,0.9674999713897705],[1742417160000,33.778,33.789,33.777,33.787,0.8324999809265137],[1742417220000,33.786,33.812,33.781,33.811,0.7875000238418579],[1742417280000,33.81,33.81,33.801,33.809,0.4950000047683716],[1742417340000,33.805,33.807,33.795,33.804,0.8610000014305115],[1742417400000,33.803,33.806,33.796,33.802,0.9674999713897705],[1742417460000,33.805,33.813,33.801,33.805,0.5849999785423279],[1742417520000,33.806,33.809,33.799,33.799,0.6075000166893005],[1742417580000,33.8,33.801,33.791,33.793,0.9225000143051147],[1742417640000,33.789,33.795,33.781,33.793,1.0859999656677246],[1742417700000,33.793,33.798,33.788,33.795,0.8999999761581421],[1742417760000,33.798,33.804,33.793,33.8,1.0410000085830688],[1742417820000,33.798,33.8,33.781,33.791,0.703499972820282],[1742417880000,33.79,33.79,33.781,33.785,0.9449999928474426],[1742417940000,33.781,33.793,33.698,33.699,1.2884999513626099],[1742421600000,33.821,33.826,33.779,33.826,0.10199999809265137],[1742421660000,33.819,33.826,33.779,33.779,0.2475000023841858],[1742421720000,33.777,33.821,33.766,33.821,0.265500009059906],[1742421780000,33.801,33.826,33.801,33.821,0.09000000357627869],[1742421840000,33.802,33.826,33.802,33.826,0.22949999570846558],[1742421900000,33.816,33.823,33.54,33.817,0.31949999928474426],[1742421960000,33.816,33.834,33.812,33.833,1.000499963760376],[1742422020000,33.832,33.836,33.822,33.833,0.8324999809265137],[1742422080000,33.836,33.842,33.831,33.842,0.6554999947547913],[1742422140000,33.843,33.847,33.831,33.836,0.5789999961853027],[1742422200000,33.836,33.836,33.825,33.831,0.6165000200271606],[1742422260000,33.831,33.834,33.831,33.831,0.1274999976158142],[1742422320000,33.831,33.834,33.826,33.832,0.27000001072883606],[1742422380000,33.834,33.838,33.826,33.831,0.3149999976158142],[1742422440000,33.828,33.831,33.819,33.831,0.41850000619888306],[1742422500000,33.831,33.846,33.83,33.836,0.4964999854564667],[1742422560000,33.836,33.841,33.831,33.831,0.3675000071525574],[1742422620000,33.836,33.836,33.828,33.831,0.3630000054836273],[1742422680000,33.832,33.836,33.831,33.836,0.3075000047683716],[1742422740000,33.841,33.841,33.828,33.836,0.718500018119812],[1742422800000,33.836,33.836,33.83,33.836,0.13650000095367432],[1742422860000,33.836,33.837,33.831,33.831,0.14249999821186066],[1742422920000,33.831,33.836,33.828,33.831,0.19949999451637268],[1742422980000,33.832,33.832,33.82,33.831,0.18449999392032623],[1742423040000,33.819,33.836,33.819,33.836,0.23999999463558197],[1742423100000,33.837,33.844,33.833,33.841,0.1665000021457672],[1742423160000,33.844,33.851,33.841,33.846,0.13349999487400055],[1742423220000,33.85,33.856,33.846,33.856,0.22200000286102295],[1742423280000,33.856,33.876,33.847,33.848,0.44850000739097595],[1742423340000,33.848,33.85,33.842,33.85,0.13650000095367432],[1742423400000,33.85,33.85,33.822,33.826,0.25049999356269836],[1742423460000,33.831,33.836,33.828,33.836,0.13950000703334808],[1742423520000,33.831,33.836,33.831,33.836,0.1574999988079071],[1742423580000,33.841,33.841,33.841,33.841,0.024000000208616257],[1742423700000,33.84,33.841,33.84,33.841,0.02850000001490116],[1742423760000,33.842,33.856,33.841,33.856,0.5849999785423279],[1742423820000,33.858,33.858,33.851,33.856,0.6570000052452087],[1742423880000,33.855,33.856,33.846,33.846,0.13500000536441803],[1742423940000,33.85,33.852,33.845,33.846,0.2475000023841858],[1742424000000,33.85,33.85,33.845,33.845,0.20250000059604645],[1742424060000,33.849,33.849,33.844,33.846,0.29249998927116394],[1742424120000,33.844,33.844,33.836,33.84,0.27000001072883606],[1742424240000,33.84,33.84,33.829,33.829,0.1574999988079071],[1742424300000,33.829,33.841,33.825,33.83,0.3255000114440918],[1742424360000,33.827,33.831,33.824,33.826,0.27000001072883606],[1742424420000,33.824,33.827,33.824,33.824,0.18000000715255737],[1742424480000,33.825,33.826,33.825,33.825,0.09000000357627869],[1742424540000,33.825,33.838,33.825,33.831,0.22499999403953552],[1742424600000,33.829,33.842,33.828,33.83,0.3375000059604645],[1742424660000,33.835,33.84,33.832,33.834,0.34200000762939453],[1742424720000,33.835,33.839,33.834,33.839,0.2475000023841858],[1742424780000,33.837,33.841,33.837,33.839,0.4950000047683716],[1742424840000,33.841,33.843,33.841,33.843,0.04500000178813934],[1742424900000,33.847,33.847,33.843,33.844,0.11249999701976776],[1742424960000,33.846,33.846,33.84,33.843,0.1574999988079071],[1742425020000,33.841,33.852,33.839,33.847,0.47850000858306885],[1742425080000,33.844,33.845,33.839,33.84,0.07199999690055847],[1742425140000,33.839,33.839,33.834,33.834,0.035999998450279236],[1742425200000,33.832,33.832,33.814,33.821,0.15600000321865082],[1742425260000,33.824,33.824,33.815,33.82,0.07500000298023224],[1742425320000,33.819,33.823,33.814,33.814,0.07500000298023224],[1742425380000,33.815,33.817,33.814,33.814,0.06300000101327896],[1742425440000,33.816,33.816,33.804,33.809,0.0689999982714653],[1742425500000,33.805,33.809,33.801,33.801,0.07199999690055847],[1742425560000,33.799,33.809,33.799,33.809,0.19499999284744263],[1742425620000,33.812,33.814,33.809,33.81,0.041999999433755875],[1742425680000,33.809,33.809,33.809,33.809,0.008999999612569809],[1742425740000,33.805,33.809,33.804,33.809,0.041999999433755875],[1742425800000,33.809,33.814,33.809,33.814,0.1185000017285347],[1742425860000,33.818,33.821,33.812,33.814,0.4050000011920929],[1742425920000,33.813,33.814,33.812,33.814,0.11249999701976776],[1742425980000,33.813,33.815,33.812,33.814,0.11249999701976776],[1742426040000,33.815,33.819,33.809,33.814,0.3824999928474426],[1742426100000,33.815,33.819,33.814,33.815,0.6524999737739563],[1742426160000,33.814,33.815,33.812,33.812,0.1574999988079071],[1742426220000,33.808,33.818,33.808,33.818,0.16349999606609344],[1742426280000,33.817,33.826,33.817,33.826,0.3375000059604645],[1742426340000,33.827,33.839,33.827,33.839,0.36000001430511475],[1742426400000,33.841,33.841,33.83,33.839,0.29249998927116394],[1742426460000,33.839,33.839,33.832,33.832,0.18000000715255737],[1742426520000,33.834,33.839,33.832,33.838,0.36899998784065247],[1742426580000,33.839,33.848,33.831,33.844,0.6075000166893005],[1742426640000,33.842,33.849,33.842,33.849,0.18000000715255737],[1742426700000,33.851,33.852,33.848,33.849,0.18000000715255737],[1742426760000,33.854,33.863,33.851,33.857,0.41100001335144043],[1742426820000,33.853,33.856,33.852,33.856,0.18000000715255737],[1742426880000,33.854,33.857,33.854,33.856,0.31949999928474426],[1742426940000,33.857,33.861,33.857,33.858,0.14100000262260437],[1742427000000,33.86,33.862,33.857,33.857,0.44999998807907104],[1742427060000,33.858,33.864,33.856,33.857,0.5400000214576721],[1742427120000,33.86,33.86,33.856,33.856,0.31949999928474426],[1742427180000,33.848,33.864,33.848,33.864,0.3375000059604645],[1742427240000,33.864,33.865,33.851,33.86,0.5400000214576721],[1742427300000,33.86,33.86,33.86,33.86,0.02250000089406967],[1742427360000,33.86,33.863,33.849,33.852,0.6359999775886536],[1742427420000,33.854,33.86,33.853,33.856,0.40950000286102295],[1742427480000,33.853,33.861,33.851,33.861,0.257999986410141],[1742427540000,33.858,33.865,33.858,33.864,0.27900001406669617],[1742427600000,33.865,33.865,33.856,33.862,0.40049999952316284],[1742427660000,33.864,33.872,33.864,33.871,0.3644999861717224],[1742427720000,33.87,33.875,33.867,33.872,0.44999998807907104],[1742427780000,33.868,33.874,33.867,33.872,0.2475000023841858],[1742427840000,33.874,33.876,33.869,33.872,0.3149999976158142],[1742427900000,33.871,33.877,33.869,33.877,0.4724999964237213],[1742427960000,33.876,33.876,33.867,33.872,0.7515000104904175],[1742428020000,33.871,33.874,33.868,33.874,0.5400000214576721],[1742428080000,33.872,33.882,33.872,33.882,0.42750000953674316],[1742428140000,33.881,33.887,33.881,33.883,0.2475000023841858],[1742428200000,33.878,33.879,33.876,33.877,0.1574999988079071],[1742428260000,33.876,33.878,33.868,33.878,0.9599999785423279],[1742428320000,33.878,33.892,33.878,33.887,0.4050000011920929],[1742428380000,33.889,33.889,33.882,33.882,0.25200000405311584],[1742428440000,33.881,33.889,33.879,33.884,0.41100001335144043],[1742428500000,33.886,33.889,33.878,33.886,0.4950000047683716],[1742428560000,33.887,33.892,33.882,33.892,0.18000000715255737],[1742428620000,33.889,33.905,33.889,33.902,0.3869999945163727],[1742428680000,33.901,33.903,33.895,33.898,0.41100001335144043],[1742428740000,33.897,33.898,33.897,33.897,0.06750000268220901]]