[[1742371200000,44.928,45.116,44.928,45.054,5.042789936065674],[1742371260000,45.054,45.057,44.959,44.978,2.4000000953674316],[1742371320000,44.979,45.035,44.907,44.907,2.582789897918701],[1742371380000,44.893,44.905,44.835,44.835,4.748370170593262],[1742371440000,44.836,44.836,44.758,44.758,1.440000057220459],[1742371500000,44.819,44.829,44.756,44.809,3.359999895095825],[1742371560000,44.826,44.865,44.778,44.798,4.079999923706055],[1742371620000,44.813,44.813,44.634,44.637,1.9199999570846558],[1742371680000,44.644,44.676,44.626,44.664,2.4000000953674316],[1742371740000,44.654,44.664,44.624,44.624,2.640000104904175],[1742371800000,44.658,44.658,44.528,44.528,4.742790222167969],[1742371860000,44.527,44.537,44.484,44.509,4.5],[1742371920000,44.513,44.539,44.503,44.503,3.842789888381958],[1742371980000,44.487,44.578,44.485,44.578,7.202789783477783],[1742372040000,44.584,44.649,44.564,44.644,9.365579605102539],[1742372100000,44.658,44.658,44.587,44.607,5.28000020980835],[1742372160000,44.609,44.638,44.607,44.635,3.5999999046325684],[1742372220000,44.627,44.674,44.593,44.653,8.399999618530273],[1742372280000,44.669,44.669,44.603,44.657,7.202789783477783],[1742372340000,44.656,44.659,44.614,44.633,4.019999980926514],[1742372400000,44.659,44.696,44.653,44.683,6],[1742372460000,44.679,44.719,44.674,44.706,4.559999942779541],[1742372520000,44.709,44.759,44.709,44.754,5.462790012359619],[1742372580000,44.748,44.815,44.748,44.813,2.6455800533294678],[1742372640000,44.809,44.829,44.727,44.739,6.480000019073486],[1742372700000,44.738,44.745,44.723,44.736,4.262790203094482],[1742372760000,44.746,44.746,44.713,44.737,5.042789936065674],[1742372820000,44.738,44.738,44.715,44.716,3.119999885559082],[1742372880000,44.715,44.743,44.715,44.734,3.362790107727051],[1742372940000,44.753,44.783,44.734,44.778,4.079999923706055],[1742373000000,44.777,44.808,44.759,44.785,9.359999656677246],[1742373060000,44.794,44.796,44.745,44.778,5.52278995513916],[1742373120000,44.775,44.778,44.757,44.769,2.640000104904175],[1742373180000,44.778,44.819,44.775,44.803,6.962790012359619],[1742373240000,44.819,44.827,44.813,44.814,1.6799999475479126],[1742373300000,44.835,44.848,44.784,44.819,7.199999809265137],[1742373360000,44.829,44.829,44.813,44.814,2.880000114440918],[1742373420000,44.845,44.849,44.835,44.848,1.440000057220459],[1742373480000,44.824,44.849,44.783,44.808,4.079999923706055],[1742373540000,44.787,44.787,44.715,44.724,4.559999942779541],[1742373600000,44.729,44.757,44.719,44.719,5.282790184020996],[1742373660000,44.735,44.739,44.713,44.735,7.380000114440918],[1742373720000,44.737,44.737,44.693,44.718,5.21999979019165],[1742373780000,44.718,44.727,44.693,44.699,4.320000171661377],[1742373900000,44.703,44.708,44.677,44.703,2.640000104904175],[1742373960000,44.689,44.738,44.689,44.723,7.6827898025512695],[1742374020000,44.715,44.738,44.713,44.723,3.359999895095825],[1742374080000,44.744,44.749,44.723,44.726,3.8399999141693115],[1742374140000,44.744,44.765,44.736,44.755,3.119999885559082],[1742374200000,44.767,44.794,44.763,44.773,3.119999885559082],[1742374260000,44.774,44.787,44.769,44.787,2.1600000858306885],[1742374320000,44.774,44.789,44.763,44.779,4.80279016494751],[1742374380000,44.786,44.818,44.783,44.796,4.081389904022217],[1742374440000,44.814,44.869,44.814,44.863,6],[1742374500000,44.867,44.883,44.853,44.873,4.079999923706055],[1742374560000,44.869,44.879,44.816,44.838,4.320000171661377],[1742374620000,44.829,44.834,44.803,44.814,4.082789897918701],[1742374680000,44.799,44.897,44.799,44.897,5.21999979019165],[1742374740000,44.897,44.916,44.883,44.883,3.1227900981903076],[1742374800000,44.909,44.909,44.883,44.897,2.880000114440918],[1742374860000,44.896,44.908,44.843,44.844,3.359999895095825],[1742374920000,44.848,44.877,44.815,44.857,6.480000019073486],[1742374980000,44.864,44.879,44.853,44.857,4.320000171661377],[1742375040000,44.859,44.866,44.834,44.857,3.842789888381958],[1742375100000,44.874,44.898,44.855,44.898,2.640000104904175],[1742375160000,44.886,44.889,44.835,44.845,2.4000000953674316],[1742375220000,44.855,44.899,44.849,44.887,6.722789764404297],[1742375280000,44.898,44.905,44.883,44.903,4.082789897918701],[1742375340000,44.897,44.905,44.883,44.883,1.6827900409698486],[1742375400000,44.904,44.909,44.873,44.896,4.440000057220459],[1742375460000,44.908,44.928,44.875,44.877,5.0413899421691895],[1742375520000,44.855,44.866,44.807,44.807,3.3013899326324463],[1742375580000,44.803,44.829,44.798,44.798,2.162790060043335],[1742375640000,44.773,44.828,44.773,44.803,3.8399999141693115],[1742375700000,44.806,44.839,44.803,44.839,1.9199999570846558],[1742375760000,44.854,44.856,44.844,44.844,1.4427900314331055],[1742375820000,44.853,44.898,44.853,44.866,5.284180164337158],[1742375880000,44.864,44.873,44.845,44.873,2.640000104904175],[1742375940000,44.877,44.909,44.877,44.888,3.359999895095825],[1742376000000,44.896,44.918,44.884,44.893,3.548369884490967],[1742376060000,44.889,44.889,44.854,44.874,3.362790107727051],[1742376120000,44.864,44.889,44.863,44.869,5.699999809265137],[1742376180000,44.863,44.899,44.863,44.897,4.082789897918701],[1742376240000,44.906,44.915,44.906,44.915,0.7200000286102295],[1742376300000,44.904,44.946,44.904,44.939,2.1600000858306885],[1742376360000,44.937,44.953,44.919,44.926,3.5999999046325684],[1742376420000,44.916,44.945,44.916,44.945,1.6827900409698486],[1742376480000,44.937,44.948,44.923,44.933,2.1600000858306885],[1742376540000,44.938,44.946,44.923,44.925,2.4000000953674316],[1742376600000,44.934,44.963,44.923,44.936,4.800000190734863],[1742376660000,44.929,44.975,44.924,44.975,5.039999961853027],[1742376720000,44.989,45.004,44.974,44.983,3.8399999141693115],[1742376780000,44.979,44.997,44.974,44.993,4.320000171661377],[1742376840000,44.994,44.994,44.946,44.959,1.6799999475479126],[1742376900000,44.954,44.954,44.923,44.946,1.6813900470733643],[1742376960000,44.949,44.949,44.883,44.896,2.880000114440918],[1742377020000,44.909,44.929,44.909,44.929,1.6799999475479126],[1742377080000,44.925,44.959,44.914,44.926,3.362790107727051],[1742377140000,44.923,44.944,44.923,44.938,1.440000057220459],[1742377200000,44.948,44.959,44.946,44.949,0.9599999785423279],[1742377260000,44.968,44.968,44.934,44.956,3.119999885559082],[1742377320000,44.945,44.969,44.943,44.963,4.082789897918701],[1742377380000,44.977,44.977,44.964,44.964,0.47999998927116394],[1742377440000,44.954,44.987,44.946,44.977,4.5],[1742377500000,44.983,44.983,44.943,44.968,4.80279016494751],[1742377560000,44.984,44.989,44.964,44.978,3.8399999141693115],[1742377620000,44.973,44.979,44.928,44.928,3.119999885559082],[1742377680000,44.939,44.959,44.926,44.945,3.359999895095825],[1742377740000,44.957,44.969,44.943,44.969,3.8399999141693115],[1742377800000,44.947,44.958,44.916,44.926,5.519999980926514],[1742377860000,44.915,44.939,44.915,44.917,3.602790117263794],[1742377920000,44.934,44.934,44.907,44.918,1.6799999475479126],[1742377980000,44.918,44.934,44.913,44.917,4.320000171661377],[1742378040000,44.907,44.907,44.895,44.898,1.440000057220459],[1742378100000,44.885,44.904,44.884,44.884,1.9199999570846558],[1742378160000,44.876,44.899,44.873,44.883,1.2000000476837158],[1742378220000,44.896,44.903,44.883,44.888,1.9227900505065918],[1742378280000,44.888,44.905,44.888,44.905,0.4827899932861328],[1742378340000,44.896,44.909,44.895,44.899,1.440000057220459],[1742378400000,44.888,44.925,44.888,44.915,3.5999999046325684],[1742378460000,44.926,44.929,44.885,44.906,5.04557991027832],[1742378520000,44.906,44.936,44.898,44.936,3.8399999141693115],[1742378580000,44.939,44.948,44.923,44.939,1.6799999475479126],[1742378640000,44.925,44.938,44.907,44.919,1.9199999570846558],[1742378700000,44.918,44.934,44.908,44.925,2.3399999141693115],[1742378760000,44.914,44.929,44.908,44.913,1.9199999570846558],[1742378820000,44.914,44.948,44.914,44.926,4.742790222167969],[1742378880000,44.925,44.948,44.903,44.948,3.299999952316284],[1742378940000,44.948,44.948,44.904,44.927,1.440000057220459],[1742379000000,44.938,44.938,44.914,44.914,1.6799999475479126],[1742379060000,44.906,44.944,44.903,44.927,3.8399999141693115],[1742379120000,44.934,44.967,44.928,44.937,3.1227900981903076],[1742379180000,44.935,44.946,44.935,44.945,1.2000000476837158],[1742379240000,44.957,44.969,44.935,44.957,4.079999923706055],[1742379300000,44.953,44.964,44.934,44.947,3.5999999046325684],[1742379360000,44.969,44.969,44.927,44.927,3.362790107727051],[1742379420000,44.933,44.967,44.923,44.954,3.602790117263794],[1742379480000,44.946,44.955,44.933,44.945,1.9199999570846558],[1742379540000,44.935,44.964,44.933,44.947,3.8399999141693115],[1742379600000,44.963,44.979,44.963,44.979,0.47999998927116394],[1742379660000,44.968,44.986,44.949,44.974,4.079999923706055],[1742379720000,44.964,44.975,44.943,44.965,3.5999999046325684],[1742379780000,44.979,45.003,44.973,44.973,3.8399999141693115],[1742379840000,44.996,44.999,44.983,44.998,3.5399999618530273],[1742379900000,44.983,44.999,44.966,44.983,4.800000190734863],[1742379960000,44.983,45.006,44.974,44.977,3.1227900981903076],[1742380020000,44.987,44.989,44.966,44.989,2.1600000858306885],[1742380080000,44.983,45.006,44.975,45.006,2.640000104904175],[1742380200000,45.005,45.005,44.979,44.989,2.880000114440918],[1742380260000,44.979,44.985,44.975,44.984,0.9599999785423279],[1742380320000,44.973,44.973,44.926,44.926,2.4000000953674316],[1742380380000,44.924,44.944,44.914,44.928,4.262790203094482],[1742380440000,44.925,44.957,44.923,44.943,2.1613900661468506],[1742380500000,44.953,44.953,44.945,44.945,0.47999998927116394],[1742380560000,44.954,44.963,44.954,44.959,0.9599999785423279],[1742380620000,44.953,44.958,44.938,44.943,2.640000104904175],[1742380680000,44.933,44.958,44.933,44.957,3.5999999046325684],[1742380740000,44.953,44.985,44.953,44.967,2.4000000953674316],[1742380800000,44.975,44.977,44.954,44.968,2.4000000953674316],[1742380860000,44.958,44.976,44.938,44.938,2.402790069580078],[1742380920000,44.959,44.959,44.944,44.959,1.201390027999878],[1742380980000,44.967,44.967,44.945,44.945,0.9599999785423279],[1742381040000,44.958,44.969,44.949,44.953,1.4427900314331055],[1742381100000,44.974,44.988,44.968,44.984,1.6799999475479126],[1742381160000,44.978,44.978,44.965,44.965,0.7200000286102295],[1742381220000,44.965,44.977,44.965,44.977,0.4827899932861328],[1742381280000,44.963,44.987,44.963,44.985,1.6799999475479126],[1742381340000,44.994,44.994,44.963,44.974,3.119999885559082],[1742381400000,44.975,44.989,44.963,44.965,3.362790107727051],[1742381460000,44.977,44.997,44.966,44.978,3.359999895095825],[1742381520000,44.989,44.989,44.976,44.986,0.9599999785423279],[1742381580000,44.978,44.984,44.978,44.984,0.47999998927116394],[1742381640000,44.986,44.999,44.965,44.999,1.622789978981018],[1742381700000,44.975,44.975,44.975,44.975,0.47999998927116394],[1742381760000,44.984,44.998,44.964,44.965,2.1600000858306885],[1742381820000,44.968,44.968,44.954,44.954,0.47999998927116394],[1742381880000,44.973,44.999,44.969,44.987,2.6427900791168213],[1742381940000,44.994,44.996,44.974,44.974,1.9199999570846558],[1742382000000,44.963,44.975,44.963,44.975,0.47999998927116394],[1742382060000,44.989,44.989,44.956,44.965,2.5799999237060547],[1742382120000,44.963,44.979,44.963,44.963,0.7200000286102295],[1742382180000,44.983,44.999,44.963,44.999,2.1600000858306885],[1742382240000,44.974,45.019,44.974,44.996,2.880000114440918],[1742382300000,45.006,45.009,44.994,44.994,1.440000057220459],[1742382360000,44.999,45.008,44.986,45.008,3.359999895095825],[1742382420000,44.997,45.013,44.985,45.008,1.6799999475479126],[1742382480000,45.016,45.023,44.983,44.997,3.1227900981903076],[1742382600000,45.006,45.007,44.993,44.997,1.440000057220459],[1742382660000,45.006,45.014,45.006,45.014,0.7200000286102295],[1742382720000,45.003,45.005,44.986,44.993,1.9199999570846558],[1742382780000,45.009,45.009,44.984,45.003,2.880000114440918],[1742382840000,44.996,45.009,44.989,45.009,5.042789936065674],[1742382900000,44.997,45.049,44.995,45.046,2.819999933242798],[1742382960000,45.047,45.047,45.024,45.024,0.8999999761581421],[1742383020000,45.039,45.069,45.023,45.058,4.5627899169921875],[1742383080000,45.058,45.058,45.028,45.044,2.1600000858306885],[1742383140000,45.044,45.048,45.033,45.048,1.6799999475479126],[1742383200000,45.055,45.087,45.037,45.085,3.3655800819396973],[1742383260000,45.073,45.077,45.043,45.048,1.8600000143051147],[1742383320000,45.063,45.068,45.054,45.054,0.7200000286102295],[1742383380000,45.055,45.069,45.053,45.066,1.9227900505065918],[1742383500000,45.057,45.078,45.057,45.077,3.1227900981903076],[1742383560000,45.075,45.075,45.075,45.075,0.23999999463558197],[1742383620000,45.088,45.089,45.049,45.049,2.162790060043335],[1742383680000,45.045,45.048,45.039,45.048,1.440000057220459],[1742383740000,45.034,45.047,45.034,45.034,0.9599999785423279],[1742383800000,45.033,45.059,45.028,45.048,1.2000000476837158],[1742383860000,45.057,45.085,45.057,45.085,1.2000000476837158],[1742383920000,45.095,45.095,45.086,45.086,0.47999998927116394],[1742383980000,45.086,45.088,45.053,45.066,2.4000000953674316],[1742384040000,45.068,45.088,45.057,45.073,1.6855800151824951],[1742384100000,45.067,45.078,45.067,45.078,0.47999998927116394],[1742384160000,45.086,45.088,45.069,45.075,1.6799999475479126],[1742384220000,45.074,45.088,45.069,45.084,0.9599999785423279],[1742384280000,45.078,45.089,45.068,45.074,1.440000057220459],[1742384340000,45.073,45.097,45.073,45.083,1.9227900505065918],[1742384400000,45.077,45.089,45.034,45.045,5.039999961853027],[1742384460000,45.043,45.053,45.026,45.048,2.880000114440918],[1742384520000,45.049,45.054,45.033,45.054,1.2000000476837158],[1742384580000,45.049,45.055,45.038,45.045,0.722790002822876],[1742384700000,45.043,45.069,45.038,45.069,3.8399999141693115],[1742384760000,45.057,45.058,45.043,45.058,2.4000000953674316],[1742384820000,45.047,45.055,45.043,45.043,0.9599999785423279],[1742384880000,45.056,45.074,45.054,45.074,1.9199999570846558],[1742384940000,45.068,45.068,45.055,45.063,1.2000000476837158],[1742385000000,45.057,45.069,45.008,45.014,2.640000104904175],[1742385060000,45.025,45.025,45.018,45.018,0.47999998927116394],[1742385120000,45.038,45.046,45.017,45.046,2.4000000953674316],[1742385180000,45.039,45.049,45.026,45.034,2.4000000953674316],[1742385240000,45.025,45.048,45.018,45.018,1.9227900505065918],[1742385300000,45.007,45.036,45.007,45.014,2.1600000858306885],[1742385360000,45.004,45.024,44.963,44.964,8.22836971282959],[1742385420000,44.978,45.027,44.975,45.006,5.04557991027832],[1742385480000,45.017,45.027,45.004,45.026,2.402790069580078],[1742385540000,45.019,45.019,45.019,45.019,0.23999999463558197],[1742385600000,45.006,45.047,45.006,45.033,3.5999999046325684],[1742385660000,45.034,45.035,45.027,45.035,0.7200000286102295],[1742385720000,45.026,45.029,44.973,44.995,4.079999923706055],[1742385780000,45.005,45.016,45.003,45.007,1.2000000476837158],[1742385840000,44.974,44.974,44.974,44.974,0.23999999463558197],[1742385900000,44.975,44.988,44.974,44.988,1.2000000476837158],[1742385960000,44.985,44.998,44.977,44.995,1.2027900218963623],[1742386020000,44.985,44.989,44.963,44.974,2.640000104904175],[1742386080000,44.953,44.966,44.944,44.956,1.9199999570846558],[1742386140000,44.979,44.979,44.955,44.964,1.9199999570846558],[1742386200000,44.978,44.989,44.963,44.965,1.440000057220459],[1742386260000,44.969,44.978,44.963,44.967,0.9599999785423279],[1742386320000,44.953,44.978,44.953,44.957,1.2000000476837158],[1742386380000,44.976,44.976,44.976,44.976,0.23999999463558197],[1742386440000,44.968,44.968,44.949,44.949,0.7200000286102295],[1742386500000,44.953,44.967,44.953,44.967,0.4827899932861328],[1742386560000,44.954,44.968,44.954,44.968,0.9599999785423279],[1742386620000,44.969,44.974,44.957,44.974,0.8999999761581421],[1742386680000,44.958,44.966,44.926,44.948,0.9627900123596191],[1742386740000,44.944,44.969,44.936,44.969,2.4000000953674316],[1742386800000,44.953,44.953,44.903,44.915,2.640000104904175],[1742386860000,44.917,44.925,44.917,44.925,0.47999998927116394],[1742386920000,44.925,44.947,44.925,44.943,0.9599999785423279],[1742386980000,44.938,44.938,44.938,44.938,0.47999998927116394],[1742387040000,44.945,44.945,44.945,44.945,0.23999999463558197],[1742387100000,44.915,44.919,44.893,44.908,2.640000104904175],[1742387160000,44.899,44.906,44.883,44.885,1.8627899885177612],[1742387220000,44.896,44.899,44.869,44.884,2.8827900886535645],[1742387280000,44.883,44.888,44.883,44.888,0.47999998927116394],[1742387340000,44.885,44.909,44.875,44.909,1.8600000143051147],[1742387400000,44.899,44.907,44.896,44.907,0.7200000286102295],[1742387460000,44.917,44.929,44.907,44.907,1.2000000476837158],[1742387520000,44.918,44.918,44.905,44.916,0.9599999785423279],[1742387580000,44.915,44.949,44.903,44.925,4.800000190734863],[1742387640000,44.934,44.965,44.934,44.964,2.4000000953674316],[1742387700000,44.973,44.999,44.973,44.984,3.299999952316284],[1742387760000,44.995,44.995,44.964,44.979,2.402790069580078],[1742387820000,44.968,44.968,44.935,44.955,2.402790069580078],[1742387880000,44.975,44.986,44.955,44.969,2.8827900886535645],[1742387940000,44.956,44.978,44.955,44.968,2.4000000953674316],[1742388000000,44.949,44.969,44.945,44.954,2.880000114440918],[1742388060000,44.959,44.966,44.946,44.959,2.1600000858306885],[1742388120000,44.948,44.964,44.934,44.944,1.2000000476837158],[1742388180000,44.939,44.946,44.939,44.946,0.47999998927116394],[1742388240000,44.955,44.957,44.937,44.954,2.880000114440918],[1742388300000,44.964,44.979,44.954,44.976,2.4000000953674316],[1742388360000,44.976,45.028,44.976,45.026,1.2000000476837158],[1742388420000,45.005,45.018,45.005,45.018,0.47999998927116394],[1742388480000,45.015,45.015,44.998,44.998,0.47999998927116394],[1742388600000,45.007,45.025,45.007,45.013,0.7200000286102295],[1742388660000,45.016,45.037,45.016,45.037,0.47999998927116394],[1742388720000,45.023,45.039,45.023,45.039,0.9599999785423279],[1742388780000,45.046,45.046,45.026,45.039,2.1600000858306885],[1742388840000,45.025,45.035,45.018,45.027,0.9599999785423279],[1742388900000,45.015,45.026,45.015,45.026,0.24278999865055084],[1742388960000,45.014,45.014,44.993,45.003,1.440000057220459],[1742389020000,45.017,45.017,44.995,45.003,0.7200000286102295],[1742389080000,44.993,45.017,44.993,44.995,0.7200000286102295],[1742389140000,45.017,45.027,45.017,45.027,0.7200000286102295],[1742389200000,45.025,45.025,45.005,45.005,0.7200000286102295],[1742389260000,45.013,45.013,45.013,45.013,0.23999999463558197],[1742389320000,45.026,45.026,45.005,45.009,2.4000000953674316],[1742389380000,45.003,45.003,45.003,45.003,0.23999999463558197],[1742389440000,45.017,45.017,45.008,45.008,0.722790002822876],[1742389500000,45.009,45.017,44.987,45.006,2.5799999237060547],[1742389560000,45.016,45.016,44.968,44.998,2.6427900791168213],[1742389620000,45.017,45.017,45.006,45.009,1.2000000476837158],[1742389680000,45.007,45.019,45.003,45.003,0.4827899932861328],[1742389740000,45.018,45.018,44.995,45.008,0.9599999785423279],[1742389800000,44.998,45.009,44.996,44.996,0.7200000286102295],[1742389860000,44.965,44.997,44.965,44.977,0.9599999785423279],[1742389920000,44.978,44.998,44.978,44.978,1.4427900314331055],[1742389980000,44.988,44.988,44.973,44.978,0.4827899932861328],[1742390040000,44.965,44.969,44.944,44.958,1.6799999475479126],[1742390100000,44.949,44.966,44.948,44.959,1.2000000476837158],[1742390160000,44.967,44.967,44.945,44.959,1.9199999570846558],[1742390220000,44.948,44.973,44.948,44.966,1.6799999475479126],[1742390280000,44.988,44.989,44.965,44.976,4.800000190734863],[1742390340000,44.974,44.989,44.974,44.989,1.440000057220459],[1742390400000,44.977,44.998,44.973,44.975,1.9199999570846558],[1742390460000,44.985,44.985,44.963,44.976,1.6799999475479126],[1742390520000,44.984,44.995,44.965,44.973,2.6427900791168213],[1742390580000,44.989,45.006,44.974,44.989,2.4000000953674316],[1742390640000,44.986,44.998,44.974,44.984,1.9199999570846558],[1742390700000,44.977,44.998,44.977,44.978,1.3200000524520874],[1742390820000,44.985,44.985,44.985,44.985,0.23999999463558197],[1742390880000,44.995,45.006,44.995,45.006,0.47999998927116394],[1742390940000,44.986,44.999,44.984,44.999,1.440000057220459],[1742391000000,45.008,45.049,45.004,45.035,6.722789764404297],[1742391060000,45.026,45.038,45.008,45.027,5.282790184020996],[1742391120000,45.019,45.055,45.007,45.035,4.079999923706055],[1742391180000,45.026,45.066,45.026,45.063,3.5999999046325684],[1742391240000,45.066,45.079,45.055,45.078,3.359999895095825],[1742391300000,45.064,45.089,45.034,45.044,3.8399999141693115],[1742391360000,45.035,45.049,44.995,45.004,3.359999895095825],[1742391420000,44.996,45.009,44.994,44.994,2.1600000858306885],[1742391480000,45.004,45.037,45.004,45.036,2.8827900886535645],[1742391540000,45.046,45.049,45.013,45.033,1.8655799627304077],[1742391600000,45.046,45.065,45.025,45.033,3.7855799198150635],[1742391660000,45.034,45.043,45.017,45.017,3.1227900981903076],[1742391720000,45.008,45.018,44.994,44.994,2.0999999046325684],[1742391780000,45.004,45.019,44.975,44.986,3.8399999141693115],[1742391840000,44.998,44.999,44.965,44.998,3.8399999141693115],[1742391900000,44.993,45.016,44.993,44.996,0.9599999785423279],[1742391960000,44.995,45.033,44.968,45.029,6.722789764404297],[1742392020000,45.035,45.053,45.035,45.053,2.4000000953674316],[1742392080000,45.044,45.059,45.028,45.038,4.745580196380615],[1742392140000,45.028,45.044,44.994,45.006,4.800000190734863],[1742392200000,45.015,45.038,44.976,44.979,3.8399999141693115],[1742392260000,44.984,44.988,44.976,44.988,1.440000057220459],[1742392320000,44.987,44.989,44.965,44.989,2.8227899074554443],[1742392380000,44.963,44.999,44.963,44.984,2.4000000953674316],[1742392440000,45.005,45.037,44.994,45.035,5.762790203094482],[1742392500000,45.043,45.059,45.015,45.037,3.602790117263794],[1742392560000,45.059,45.073,45.059,45.073,1.2000000476837158],[1742392680000,45.064,45.089,45.063,45.074,2.8827900886535645],[1742392740000,45.089,45.089,45.047,45.058,1.2000000476837158],[1742392800000,45.034,45.075,45.034,45.074,3.6055800914764404],[1742392860000,45.055,45.077,45.039,45.059,4.5],[1742392920000,45.053,45.079,45.053,45.078,2.880000114440918],[1742392980000,45.065,45.079,45.044,45.058,2.6427900791168213],[1742393040000,45.049,45.078,45.035,45.063,3.3655800819396973],[1742393100000,45.066,45.066,45.033,45.049,3.8399999141693115],[1742393160000,45.056,45.067,45.034,45.056,3.362790107727051],[1742393220000,45.063,45.094,45.063,45.086,3.359999895095825],[1742393280000,45.084,45.084,45.057,45.073,4.320000171661377],[1742393340000,45.074,45.098,45.063,45.086,5.52278995513916],[1742393400000,45.083,45.098,45.075,45.087,3.1227900981903076],[1742393460000,45.085,45.155,45.085,45.124,3.359999895095825],[1742393520000,45.114,45.148,45.104,45.138,4.800000190734863],[1742393580000,45.139,45.139,45.123,45.123,1.6799999475479126],[1742393640000,45.115,45.128,45.093,45.114,3.359999895095825],[1742393700000,45.103,45.114,45.084,45.104,2.1600000858306885],[1742393760000,45.124,45.143,45.103,45.128,4.559999942779541],[1742393820000,45.139,45.139,45.103,45.106,3.542789936065674],[1742393880000,45.115,45.127,45.103,45.127,2.4000000953674316],[1742393940000,45.114,45.189,45.114,45.153,4.5],[1742394000000,45.144,45.154,45.113,45.146,3.5999999046325684],[1742394060000,45.129,45.145,45.116,45.143,2.1600000858306885],[1742394120000,45.145,45.154,45.105,45.146,5.28000020980835],[1742394180000,45.156,45.158,45.143,45.143,2.162790060043335],[1742394240000,45.144,45.154,45.144,45.149,1.2000000476837158],[1742394300000,45.156,45.198,45.128,45.184,4.80279016494751],[1742394360000,45.195,45.206,45.155,45.157,2.3399999141693115],[1742394420000,45.166,45.179,45.133,45.148,3.362790107727051],[1742394480000,45.134,45.159,45.133,45.148,4.320000171661377],[1742394540000,45.155,45.158,45.134,45.145,2.640000104904175],[1742394600000,45.147,45.179,45.137,45.163,4.019999980926514],[1742394660000,45.186,45.199,45.174,45.199,1.9227900505065918],[1742394720000,45.185,45.199,45.183,45.198,3.359999895095825],[1742394780000,45.199,45.199,45.185,45.187,1.6799999475479126],[1742394840000,45.176,45.199,45.176,45.194,3.5999999046325684],[1742394900000,45.184,45.199,45.163,45.183,2.4000000953674316],[1742394960000,45.184,45.199,45.174,45.189,3.362790107727051],[1742395020000,45.195,45.214,45.189,45.214,0.722790002822876],[1742395080000,45.216,45.216,45.173,45.178,3.5999999046325684],[1742395140000,45.187,45.279,45.187,45.263,3.119999885559082],[1742395200000,45.266,45.299,45.263,45.286,2.4000000953674316],[1742395260000,45.303,45.317,45.285,45.298,2.162790060043335],[1742395320000,45.289,45.306,45.275,45.287,3.8399999141693115],[1742395380000,45.284,45.299,45.283,45.297,1.9199999570846558],[1742395440000,45.309,45.327,45.283,45.285,4.082789897918701],[1742395500000,45.285,45.299,45.277,45.277,2.4000000953674316],[1742395560000,45.268,45.283,45.256,45.283,2.4000000953674316],[1742395620000,45.273,45.309,45.273,45.296,1.9199999570846558],[1742395680000,45.294,45.296,45.264,45.289,2.640000104904175],[1742395740000,45.274,45.298,45.268,45.274,4.261390209197998],[1742395800000,45.288,45.319,45.287,45.308,2.880000114440918],[1742395860000,45.306,45.306,45.274,45.277,1.8600000143051147],[1742395920000,45.277,45.277,45.233,45.243,1.6799999475479126],[1742395980000,45.259,45.259,45.196,45.199,2.52278995513916],[1742396040000,45.208,45.208,45.147,45.149,1.6799999475479126],[1742396100000,45.138,45.179,45.137,45.165,3.359999895095825],[1742396160000,45.173,45.189,45.163,45.175,3.5999999046325684],[1742396220000,45.184,45.196,45.174,45.185,4.262790203094482],[1742396280000,45.195,45.209,45.184,45.199,2.4000000953674316],[1742396340000,45.173,45.188,45.164,45.186,3.359999895095825],[1742396400000,45.176,45.208,45.174,45.208,3.842789888381958],[1742396460000,45.205,45.223,45.174,45.187,5.760000228881836],[1742396520000,45.209,45.227,45.183,45.223,3.359999895095825],[1742396580000,45.218,45.224,45.193,45.217,1.9227900505065918],[1742396640000,45.203,45.219,45.174,45.208,2.885580062866211],[1742396700000,45.193,45.219,45.185,45.197,2.8827900886535645],[1742396760000,45.217,45.219,45.194,45.194,2.8827900886535645],[1742396820000,45.213,45.258,45.208,45.258,3.1213901042938232],[1742396880000,45.259,45.259,45.228,45.257,3.362790107727051],[1742396940000,45.248,45.284,45.248,45.263,3.5399999618530273],[1742397000000,45.279,45.309,45.267,45.304,2.4055800437927246],[1742397060000,45.307,45.324,45.304,45.313,3.8399999141693115],[1742397120000,45.318,45.348,45.318,45.336,2.880000114440918],[1742397180000,45.328,45.335,45.293,45.319,3.359999895095825],[1742397240000,45.329,45.329,45.296,45.303,2.880000114440918],[1742397300000,45.297,45.316,45.287,45.294,1.6799999475479126],[1742397360000,45.287,45.297,45.286,45.286,0.9599999785423279],[1742397420000,45.308,45.308,45.284,45.303,2.1600000858306885],[1742397480000,45.285,45.296,45.285,45.286,2.1600000858306885],[1742397540000,45.305,45.305,45.295,45.295,0.9599999785423279],[1742397600000,45.305,45.318,45.289,45.304,2.1600000858306885],[1742397660000,45.296,45.326,45.283,45.306,2.880000114440918],[1742397720000,45.316,45.328,45.316,45.317,1.6799999475479126],[1742397780000,45.306,45.313,45.305,45.305,0.7200000286102295],[1742397840000,45.295,45.316,45.295,45.316,1.2000000476837158],[1742397900000,45.293,45.334,45.293,45.329,3.8399999141693115],[1742397960000,45.336,45.354,45.318,45.318,1.6200000047683716],[1742398020000,45.325,45.325,45.314,45.316,2.4000000953674316],[1742398080000,45.309,45.316,45.285,45.296,1.6799999475479126],[1742398140000,45.309,45.309,45.294,45.294,0.7200000286102295],[1742398200000,45.285,45.289,45.269,45.269,2.4000000953674316],[1742398260000,45.274,45.307,45.274,45.286,1.440000057220459],[1742398320000,45.294,45.294,45.265,45.277,1.9199999570846558],[1742398440000,45.295,45.299,45.266,45.266,2.880000114440918],[1742398500000,45.274,45.297,45.267,45.284,2.1600000858306885],[1742398560000,45.289,45.299,45.277,45.289,2.402790069580078],[1742398620000,45.294,45.296,45.273,45.285,2.4000000953674316],[1742398680000,45.284,45.319,45.283,45.299,5.282790184020996],[1742398740000,45.286,45.304,45.269,45.276,2.1600000858306885],[1742398800000,45.268,45.289,45.255,45.266,4.559999942779541],[1742398860000,45.275,45.275,45.247,45.258,1.8027900457382202],[1742398920000,45.267,45.307,45.263,45.296,3.359999895095825],[1742398980000,45.293,45.307,45.278,45.293,1.6799999475479126],[1742399040000,45.293,45.299,45.287,45.296,0.9599999785423279],[1742399100000,45.294,45.305,45.274,45.274,3.059999942779541],[1742399160000,45.283,45.289,45.263,45.263,3.359999895095825],[1742399220000,45.269,45.275,45.254,45.263,1.9199999570846558],[1742399280000,45.275,45.279,45.233,45.233,2.4000000953674316],[1742399340000,45.245,45.255,45.236,45.255,0.9599999785423279],[1742399400000,45.256,45.288,45.245,45.278,4.320000171661377],[1742399460000,45.263,45.289,45.263,45.275,1.9227900505065918],[1742399520000,45.276,45.296,45.268,45.286,2.4000000953674316],[1742399580000,45.309,45.309,45.274,45.293,2.5799999237060547],[1742399640000,45.274,45.309,45.274,45.283,1.6799999475479126],[1742399700000,45.297,45.319,45.284,45.315,1.440000057220459],[1742399760000,45.325,45.348,45.303,45.303,3.362790107727051],[1742399820000,45.313,45.313,45.299,45.306,0.7213900089263916],[1742399880000,45.314,45.333,45.313,45.325,1.9199999570846558],[1742399940000,45.337,45.337,45.304,45.314,2.402790069580078],[1742400000000,45.315,45.315,45.309,45.309,0.6600000262260437],[1742400060000,45.299,45.299,45.288,45.288,0.47999998927116394],[1742400120000,45.299,45.299,45.286,45.299,0.722790002822876],[1742400180000,45.286,45.289,45.273,45.277,2.640000104904175],[1742400240000,45.273,45.288,45.266,45.267,2.0999999046325684],[1742400300000,45.263,45.278,45.263,45.278,0.9599999785423279],[1742400360000,45.257,45.258,45.254,45.254,0.7200000286102295],[1742400420000,45.245,45.309,45.245,45.309,6.244180202484131],[1742400480000,45.313,45.336,45.305,45.328,2.880000114440918],[1742400540000,45.329,45.348,45.318,45.318,1.6799999475479126],[1742400600000,45.316,45.319,45.255,45.255,2.640000104904175],[1742400660000,45.279,45.279,45.265,45.274,1.440000057220459],[1742400720000,45.263,45.278,45.256,45.256,1.9199999570846558],[1742400780000,45.253,45.269,45.245,45.254,2.1600000858306885],[1742400840000,45.259,45.307,45.244,45.284,3.359999895095825],[1742400900000,45.283,45.296,45.265,45.279,2.640000104904175],[1742400960000,45.287,45.287,45.253,45.259,2.640000104904175],[1742401020000,45.269,45.269,45.258,45.259,2.162790060043335],[1742401080000,45.253,45.269,45.239,45.269,3.119999885559082],[1742401140000,45.278,45.289,45.254,45.265,2.4000000953674316],[1742401200000,45.273,45.279,45.268,45.277,1.6799999475479126],[1742401260000,45.257,45.269,45.257,45.269,0.47999998927116394],[1742401320000,45.275,45.283,45.255,45.265,3.1227900981903076],[1742401380000,45.258,45.299,45.258,45.289,3.1227900981903076],[1742401440000,45.283,45.295,45.267,45.295,2.640000104904175],[1742401500000,45.284,45.304,45.284,45.293,2.4000000953674316],[1742401560000,45.298,45.313,45.267,45.295,2.1600000858306885],[1742401620000,45.327,45.338,45.298,45.304,3.359999895095825],[1742401680000,45.298,45.328,45.296,45.313,3.119999885559082],[1742401740000,45.314,45.336,45.314,45.329,5.2213897705078125]]