[[1742342400000,40.682,40.686,40.67,40.674,575.52001953125],[1742342460000,40.675,40.685,40.67,40.685,438.239990234375],[1742342520000,40.687,40.687,40.672,40.673,327.3599853515625],[1742342580000,40.678,40.682,40.672,40.677,406.55999755859375],[1742342640000,40.676,40.685,40.673,40.682,343.20001220703125],[1742342700000,40.683,40.684,40.679,40.684,237.60000610351562],[1742342760000,40.682,40.686,40.682,40.685,63.36000061035156],[1742342820000,40.685,40.685,40.673,40.673,248.16000366210938],[1742342880000,40.673,40.679,40.672,40.676,216.47999572753906],[1742342940000,40.677,40.678,40.673,40.677,205.9199981689453],[1742343000000,40.677,40.678,40.674,40.676,137.27999877929688],[1742343060000,40.674,40.681,40.672,40.681,142.55999755859375],[1742343120000,40.682,40.687,40.678,40.678,306.239990234375],[1742343180000,40.678,40.684,40.678,40.683,126.72000122070312],[1742343240000,40.682,40.686,40.682,40.684,79.19999694824219],[1742343300000,40.684,40.685,40.675,40.676,279.8399963378906],[1742343360000,40.677,40.679,40.671,40.673,216.47999572753906],[1742343420000,40.672,40.675,40.66,40.661,264],[1742343480000,40.662,40.663,40.659,40.663,179.52000427246094],[1742343540000,40.662,40.663,40.65,40.652,184.8000030517578],[1742343600000,40.653,40.659,40.651,40.657,258.7200012207031],[1742343660000,40.657,40.658,40.648,40.648,205.9199981689453],[1742343720000,40.648,40.652,40.643,40.65,253.44000244140625],[1742343780000,40.651,40.654,40.648,40.65,216.47999572753906],[1742343840000,40.648,40.651,40.645,40.648,205.9199981689453],[1742343900000,40.647,40.649,40.645,40.646,137.27999877929688],[1742343960000,40.646,40.652,40.645,40.652,253.44000244140625],[1742344020000,40.651,40.652,40.647,40.65,116.16000366210938],[1742344080000,40.649,40.65,40.645,40.647,163.67999267578125],[1742344140000,40.647,40.654,40.646,40.653,205.9199981689453],[1742344200000,40.654,40.657,40.649,40.654,216.47999572753906],[1742344260000,40.652,40.655,40.648,40.655,184.8000030517578],[1742344320000,40.655,40.665,40.653,40.664,227.0399932861328],[1742344380000,40.665,40.677,40.664,40.677,174.24000549316406],[1742344440000,40.675,40.683,40.673,40.678,290.3999938964844],[1742344500000,40.684,40.691,40.682,40.687,306.239990234375],[1742344560000,40.687,40.696,40.687,40.695,242.8800048828125],[1742344620000,40.694,40.699,40.693,40.694,205.9199981689453],[1742344680000,40.693,40.701,40.693,40.698,211.1999969482422],[1742344740000,40.698,40.698,40.689,40.691,242.8800048828125],[1742344800000,40.69,40.693,40.688,40.692,195.36000061035156],[1742344860000,40.692,40.693,40.683,40.687,269.2799987792969],[1742344920000,40.688,40.688,40.684,40.686,158.39999389648438],[1742344980000,40.688,40.689,40.685,40.688,84.4800033569336],[1742345040000,40.688,40.691,40.688,40.69,95.04000091552734],[1742345100000,40.69,40.692,40.689,40.691,132],[1742345160000,40.69,40.691,40.681,40.685,147.83999633789062],[1742345220000,40.685,40.685,40.682,40.682,95.04000091552734],[1742345280000,40.684,40.687,40.684,40.685,121.44000244140625],[1742345340000,40.686,40.688,40.684,40.687,174.24000549316406],[1742345400000,40.688,40.694,40.687,40.693,163.67999267578125],[1742345460000,40.694,40.702,40.692,40.701,221.75999450683594],[1742345520000,40.701,40.708,40.695,40.696,417.1199951171875],[1742345580000,40.697,40.705,40.697,40.703,469.9200134277344],[1742345640000,40.703,40.722,40.702,40.719,881.760009765625],[1742345700000,40.719,40.725,40.715,40.717,633.5999755859375],[1742345760000,40.718,40.726,40.717,40.726,269.2799987792969],[1742345820000,40.726,40.737,40.723,40.733,258.7200012207031],[1742345880000,40.732,40.735,40.731,40.733,137.27999877929688],[1742345940000,40.732,40.735,40.726,40.726,205.9199981689453],[1742346000000,40.726,40.73,40.721,40.724,237.60000610351562],[1742346060000,40.725,40.735,40.723,40.733,332.6400146484375],[1742346120000,40.733,40.736,40.727,40.728,227.0399932861328],[1742346180000,40.728,40.728,40.722,40.724,126.72000122070312],[1742346240000,40.723,40.724,40.72,40.721,121.44000244140625],[1742346300000,40.723,40.723,40.717,40.717,132],[1742346360000,40.718,40.719,40.714,40.718,195.36000061035156],[1742346420000,40.718,40.724,40.718,40.724,84.4800033569336],[1742346480000,40.723,40.723,40.715,40.715,137.27999877929688],[1742346540000,40.714,40.717,40.712,40.716,126.72000122070312],[1742346600000,40.717,40.723,40.717,40.723,142.55999755859375],[1742346660000,40.723,40.725,40.72,40.72,68.63999938964844],[1742346720000,40.721,40.727,40.72,40.726,137.27999877929688],[1742346780000,40.726,40.735,40.726,40.734,121.44000244140625],[1742346840000,40.734,40.737,40.733,40.737,153.1199951171875],[1742346900000,40.737,40.737,40.73,40.731,142.55999755859375],[1742346960000,40.732,40.734,40.731,40.731,110.87999725341797],[1742347020000,40.732,40.732,40.727,40.729,147.83999633789062],[1742347080000,40.73,40.731,40.719,40.724,184.8000030517578],[1742347140000,40.725,40.727,40.72,40.721,232.32000732421875],[1742347200000,40.721,40.724,40.721,40.723,63.36000061035156],[1742347260000,40.723,40.723,40.72,40.722,132],[1742347320000,40.722,40.723,40.716,40.717,110.87999725341797],[1742347380000,40.718,40.722,40.717,40.72,132],[1742347440000,40.721,40.721,40.714,40.715,158.39999389648438],[1742347500000,40.715,40.715,40.71,40.71,137.27999877929688],[1742347560000,40.71,40.714,40.71,40.713,147.83999633789062],[1742347620000,40.712,40.718,40.712,40.717,121.44000244140625],[1742347680000,40.716,40.718,40.714,40.718,100.31999969482422],[1742347740000,40.718,40.72,40.713,40.713,110.87999725341797],[1742347800000,40.712,40.714,40.702,40.702,200.63999938964844],[1742347860000,40.702,40.706,40.7,40.704,190.0800018310547],[1742347920000,40.706,40.707,40.703,40.704,227.0399932861328],[1742347980000,40.704,40.707,40.699,40.699,258.7200012207031],[1742348040000,40.699,40.703,40.698,40.701,132],[1742348100000,40.702,40.704,40.697,40.699,227.0399932861328],[1742348160000,40.698,40.7,40.698,40.699,110.87999725341797],[1742348220000,40.699,40.699,40.691,40.692,137.27999877929688],[1742348280000,40.694,40.7,40.693,40.698,205.9199981689453],[1742348340000,40.698,40.699,40.697,40.697,95.04000091552734],[1742348400000,40.697,40.697,40.688,40.689,216.47999572753906],[1742348460000,40.69,40.694,40.687,40.694,168.9600067138672],[1742348520000,40.694,40.701,40.693,40.701,137.27999877929688],[1742348580000,40.7,40.711,40.7,40.707,295.67999267578125],[1742348640000,40.706,40.708,40.705,40.706,190.0800018310547],[1742348700000,40.705,40.705,40.696,40.698,227.0399932861328],[1742348760000,40.696,40.706,40.694,40.706,205.9199981689453],[1742348820000,40.706,40.708,40.704,40.707,168.9600067138672],[1742348880000,40.707,40.71,40.707,40.71,126.72000122070312],[1742348940000,40.71,40.71,40.702,40.703,137.27999877929688],[1742349000000,40.703,40.706,40.703,40.703,105.5999984741211],[1742349060000,40.705,40.707,40.7,40.705,205.9199981689453],[1742349120000,40.706,40.711,40.698,40.698,227.0399932861328],[1742349180000,40.698,40.698,40.692,40.695,264],[1742349240000,40.694,40.699,40.694,40.696,174.24000549316406],[1742349300000,40.695,40.695,40.687,40.689,227.0399932861328],[1742349360000,40.69,40.69,40.687,40.689,179.52000427246094],[1742349420000,40.688,40.695,40.685,40.685,221.75999450683594],[1742349480000,40.686,40.688,40.685,40.685,147.83999633789062],[1742349540000,40.686,40.688,40.681,40.686,195.36000061035156],[1742349600000,40.688,40.692,40.684,40.687,369.6000061035156],[1742349660000,40.687,40.688,40.685,40.686,126.72000122070312],[1742349720000,40.685,40.689,40.684,40.689,63.36000061035156],[1742349780000,40.69,40.693,40.686,40.686,190.0800018310547],[1742349840000,40.687,40.687,40.684,40.684,89.76000213623047],[1742349900000,40.686,40.69,40.682,40.689,126.72000122070312],[1742349960000,40.687,40.69,40.685,40.685,190.0800018310547],[1742350020000,40.686,40.689,40.679,40.679,190.0800018310547],[1742350080000,40.68,40.681,40.672,40.672,163.67999267578125],[1742350140000,40.673,40.673,40.669,40.669,232.32000732421875],[1742350200000,40.668,40.675,40.665,40.67,258.7200012207031],[1742350260000,40.67,40.671,40.662,40.663,158.39999389648438],[1742350320000,40.663,40.664,40.656,40.656,200.63999938964844],[1742350380000,40.657,40.659,40.652,40.658,174.24000549316406],[1742350440000,40.658,40.662,40.657,40.659,142.55999755859375],[1742350500000,40.658,40.663,40.657,40.662,137.27999877929688],[1742350560000,40.661,40.662,40.659,40.662,105.5999984741211],[1742350620000,40.661,40.667,40.661,40.666,153.1199951171875],[1742350680000,40.666,40.666,40.659,40.66,68.63999938964844],[1742350740000,40.659,40.668,40.659,40.666,174.24000549316406],[1742350800000,40.668,40.671,40.66,40.66,184.8000030517578],[1742350860000,40.663,40.664,40.657,40.659,147.83999633789062],[1742350920000,40.655,40.658,40.653,40.653,147.83999633789062],[1742350980000,40.654,40.654,40.652,40.652,126.72000122070312],[1742351040000,40.652,40.657,40.65,40.652,184.8000030517578],[1742351100000,40.651,40.712,40.642,40.69,1129.9200439453125],[1742351160000,40.691,40.696,40.686,40.696,491.0400085449219],[1742351220000,40.697,40.711,40.695,40.711,385.44000244140625],[1742351280000,40.71,40.712,40.695,40.695,427.67999267578125],[1742351340000,40.696,40.697,40.688,40.689,311.5199890136719],[1742351400000,40.688,40.689,40.617,40.64,939.8400268554688],[1742351460000,40.643,40.653,40.638,40.645,485.760009765625],[1742351520000,40.647,40.652,40.624,40.629,469.9200134277344],[1742351580000,40.63,40.639,40.629,40.63,411.8399963378906],[1742351640000,40.63,40.642,40.628,40.639,369.6000061035156],[1742351700000,40.64,40.648,40.638,40.648,290.3999938964844],[1742351760000,40.647,40.655,40.646,40.653,211.1999969482422],[1742351820000,40.653,40.664,40.653,40.659,216.47999572753906],[1742351880000,40.66,40.663,40.656,40.656,168.9600067138672],[1742351940000,40.656,40.656,40.646,40.648,142.55999755859375],[1742352000000,40.648,40.654,40.644,40.654,73.91999816894531],[1742352060000,40.655,40.66,40.654,40.659,158.39999389648438],[1742352120000,40.659,40.664,40.657,40.66,216.47999572753906],[1742352180000,40.66,40.674,40.66,40.673,147.83999633789062],[1742352240000,40.673,40.673,40.664,40.668,221.75999450683594],[1742352300000,40.669,40.672,40.669,40.671,116.16000366210938],[1742352360000,40.67,40.676,40.67,40.675,158.39999389648438],[1742352420000,40.672,40.672,40.666,40.669,174.24000549316406],[1742352480000,40.671,40.675,40.667,40.668,126.72000122070312],[1742352540000,40.669,40.669,40.663,40.667,121.44000244140625],[1742352600000,40.67,40.676,40.669,40.673,153.1199951171875],[1742352660000,40.674,40.681,40.674,40.679,89.76000213623047],[1742352780000,40.68,40.688,40.68,40.687,153.1199951171875],[1742352840000,40.686,40.687,40.684,40.685,110.87999725341797],[1742352900000,40.684,40.689,40.682,40.685,200.63999938964844],[1742352960000,40.685,40.685,40.683,40.683,31.68000030517578],[1742353020000,40.684,40.686,40.681,40.682,84.4800033569336],[1742353080000,40.679,40.68,40.679,40.68,36.959999084472656],[1742353140000,40.681,40.681,40.675,40.676,126.72000122070312],[1742353200000,40.676,40.68,40.673,40.679,58.08000183105469],[1742353260000,40.68,40.68,40.68,40.68,5.28000020980835],[1742353320000,40.68,40.68,40.673,40.675,42.2400016784668],[1742353380000,40.673,40.679,40.673,40.678,63.36000061035156],[1742353440000,40.678,40.679,40.673,40.675,73.91999816894531],[1742353500000,40.676,40.679,40.674,40.679,47.52000045776367],[1742353560000,40.678,40.678,40.674,40.678,95.04000091552734],[1742353620000,40.677,40.677,40.673,40.673,36.959999084472656],[1742353680000,40.673,40.678,40.671,40.673,142.55999755859375],[1742353740000,40.674,40.678,40.673,40.676,52.79999923706055],[1742353800000,40.676,40.679,40.674,40.678,52.79999923706055],[1742353860000,40.679,40.679,40.676,40.678,52.79999923706055],[1742353920000,40.678,40.68,40.678,40.679,31.68000030517578],[1742353980000,40.679,40.681,40.679,40.679,31.68000030517578],[1742354040000,40.68,40.68,40.678,40.679,47.52000045776367],[1742354100000,40.679,40.686,40.679,40.683,89.76000213623047],[1742354160000,40.684,40.684,40.676,40.677,68.63999938964844],[1742354220000,40.678,40.682,40.676,40.681,137.27999877929688],[1742354280000,40.681,40.682,40.674,40.678,153.1199951171875],[1742354340000,40.677,40.679,40.675,40.679,110.87999725341797],[1742354400000,40.678,40.685,40.677,40.683,200.63999938964844],[1742354460000,40.683,40.687,40.683,40.686,63.36000061035156],[1742354520000,40.685,40.693,40.685,40.693,73.91999816894531],[1742354580000,40.693,40.693,40.69,40.692,105.5999984741211],[1742354640000,40.692,40.693,40.69,40.691,100.31999969482422],[1742354700000,40.691,40.693,40.691,40.693,31.68000030517578],[1742354760000,40.694,40.697,40.692,40.693,100.31999969482422],[1742354820000,40.692,40.693,40.69,40.69,89.76000213623047],[1742354880000,40.691,40.698,40.689,40.696,105.5999984741211],[1742354940000,40.697,40.702,40.696,40.7,105.5999984741211],[1742355000000,40.7,40.702,40.697,40.701,100.31999969482422],[1742355060000,40.7,40.701,40.69,40.695,158.39999389648438],[1742355120000,40.693,40.696,40.686,40.688,137.27999877929688],[1742355180000,40.689,40.69,40.688,40.688,126.72000122070312],[1742355240000,40.688,40.688,40.684,40.684,89.76000213623047],[1742355300000,40.685,40.685,40.68,40.68,58.08000183105469],[1742355360000,40.681,40.685,40.681,40.684,58.08000183105469],[1742355420000,40.685,40.685,40.681,40.681,68.63999938964844],[1742355480000,40.682,40.682,40.682,40.682,10.5600004196167],[1742355540000,40.683,40.683,40.672,40.673,153.1199951171875],[1742355600000,40.674,40.68,40.673,40.678,147.83999633789062],[1742355660000,40.678,40.679,40.671,40.672,205.9199981689453],[1742355720000,40.672,40.681,40.672,40.679,121.44000244140625],[1742355780000,40.68,40.68,40.676,40.678,116.16000366210938],[1742355840000,40.678,40.679,40.678,40.678,21.1200008392334],[1742355900000,40.678,40.681,40.677,40.677,63.36000061035156],[1742355960000,40.677,40.678,40.675,40.678,73.91999816894531],[1742356020000,40.678,40.679,40.673,40.673,121.44000244140625],[1742356080000,40.673,40.677,40.672,40.672,216.47999572753906],[1742356140000,40.674,40.675,40.673,40.675,63.36000061035156],[1742356200000,40.674,40.675,40.673,40.675,52.79999923706055],[1742356260000,40.672,40.672,40.666,40.667,147.83999633789062],[1742356320000,40.668,40.668,40.665,40.668,63.36000061035156],[1742356380000,40.667,40.67,40.666,40.669,100.31999969482422],[1742356440000,40.669,40.669,40.658,40.66,168.9600067138672],[1742356500000,40.659,40.66,40.656,40.657,100.31999969482422],[1742356560000,40.655,40.655,40.644,40.654,205.9199981689453],[1742356620000,40.654,40.654,40.644,40.647,232.32000732421875],[1742356680000,40.646,40.647,40.645,40.647,79.19999694824219],[1742356740000,40.647,40.653,40.647,40.65,100.31999969482422],[1742356800000,40.65,40.65,40.644,40.649,100.31999969482422],[1742356860000,40.649,40.651,40.645,40.65,137.27999877929688],[1742356920000,40.653,40.656,40.652,40.654,132],[1742356980000,40.654,40.654,40.651,40.652,84.4800033569336],[1742357040000,40.652,40.653,40.651,40.652,68.63999938964844],[1742357100000,40.652,40.652,40.647,40.647,79.19999694824219],[1742357160000,40.648,40.651,40.646,40.65,47.52000045776367],[1742357220000,40.65,40.651,40.648,40.651,89.76000213623047],[1742357280000,40.651,40.661,40.651,40.661,110.87999725341797],[1742357340000,40.661,40.662,40.659,40.66,95.04000091552734],[1742357400000,40.661,40.665,40.659,40.659,142.55999755859375],[1742357460000,40.657,40.659,40.656,40.659,95.04000091552734],[1742357520000,40.658,40.668,40.658,40.667,211.1999969482422],[1742357580000,40.667,40.673,40.662,40.666,253.44000244140625],[1742357640000,40.667,40.667,40.664,40.665,163.67999267578125],[1742357700000,40.664,40.664,40.658,40.659,195.36000061035156],[1742357760000,40.657,40.66,40.656,40.658,105.5999984741211],[1742357820000,40.659,40.666,40.659,40.666,126.72000122070312],[1742357880000,40.665,40.665,40.662,40.663,47.52000045776367],[1742357940000,40.663,40.664,40.66,40.664,110.87999725341797],[1742358000000,40.664,40.665,40.66,40.661,121.44000244140625],[1742358060000,40.663,40.671,40.663,40.669,110.87999725341797],[1742358120000,40.672,40.686,40.669,40.686,285.1199951171875],[1742358180000,40.686,40.694,40.685,40.69,147.83999633789062],[1742358240000,40.694,40.699,40.692,40.696,168.9600067138672],[1742358300000,40.695,40.695,40.689,40.691,68.63999938964844],[1742358360000,40.69,40.691,40.686,40.687,84.4800033569336],[1742358420000,40.688,40.688,40.686,40.687,42.2400016784668],[1742358480000,40.687,40.693,40.687,40.692,110.87999725341797],[1742358540000,40.691,40.691,40.688,40.688,95.04000091552734],[1742358600000,40.69,40.694,40.69,40.693,179.52000427246094],[1742358660000,40.693,40.696,40.693,40.694,105.5999984741211],[1742358720000,40.694,40.696,40.69,40.694,147.83999633789062],[1742358780000,40.695,40.7,40.695,40.7,63.36000061035156],[1742358840000,40.7,40.7,40.697,40.699,73.91999816894531],[1742358900000,40.698,40.7,40.698,40.7,58.08000183105469],[1742358960000,40.699,40.701,40.695,40.701,126.72000122070312],[1742359020000,40.703,40.704,40.698,40.699,63.36000061035156],[1742359080000,40.697,40.702,40.697,40.7,79.19999694824219],[1742359140000,40.701,40.704,40.701,40.702,132],[1742359200000,40.703,40.709,40.699,40.709,142.55999755859375],[1742359260000,40.712,40.713,40.708,40.711,190.0800018310547],[1742359320000,40.71,40.71,40.707,40.709,58.08000183105469],[1742359380000,40.71,40.716,40.709,40.716,105.5999984741211],[1742359440000,40.715,40.717,40.715,40.716,84.4800033569336],[1742359500000,40.712,40.713,40.708,40.711,126.72000122070312],[1742359560000,40.713,40.716,40.712,40.715,100.31999969482422],[1742359620000,40.715,40.715,40.709,40.709,79.19999694824219],[1742359680000,40.711,40.711,40.709,40.71,84.4800033569336],[1742359740000,40.712,40.713,40.71,40.71,89.76000213623047],[1742359800000,40.713,40.715,40.709,40.712,89.76000213623047],[1742359860000,40.711,40.716,40.709,40.709,126.72000122070312],[1742359920000,40.709,40.71,40.708,40.708,63.36000061035156],[1742359980000,40.71,40.714,40.71,40.711,126.72000122070312],[1742360040000,40.711,40.712,40.708,40.708,105.5999984741211],[1742360100000,40.708,40.709,40.706,40.707,100.31999969482422],[1742360160000,40.707,40.708,40.7,40.701,89.76000213623047],[1742360220000,40.705,40.708,40.704,40.706,121.44000244140625],[1742360280000,40.706,40.712,40.703,40.707,132],[1742360340000,40.706,40.708,40.705,40.707,110.87999725341797],[1742360400000,40.708,40.711,40.707,40.711,100.31999969482422],[1742360460000,40.711,40.711,40.707,40.709,84.4800033569336],[1742360520000,40.71,40.722,40.71,40.722,100.31999969482422],[1742360580000,40.723,40.724,40.72,40.722,73.91999816894531],[1742360640000,40.724,40.728,40.711,40.711,221.75999450683594],[1742360700000,40.711,40.718,40.709,40.715,100.31999969482422],[1742360760000,40.714,40.714,40.714,40.714,5.28000020980835],[1742360820000,40.717,40.718,40.711,40.717,153.1199951171875],[1742360880000,40.715,40.721,40.715,40.721,84.4800033569336],[1742360940000,40.721,40.722,40.715,40.718,163.67999267578125],[1742361000000,40.718,40.721,40.716,40.72,95.04000091552734],[1742361060000,40.721,40.729,40.72,40.727,205.9199981689453],[1742361120000,40.728,40.734,40.726,40.732,147.83999633789062],[1742361180000,40.732,40.733,40.73,40.731,100.31999969482422],[1742361240000,40.735,40.735,40.721,40.722,190.0800018310547],[1742361300000,40.722,40.726,40.716,40.725,184.8000030517578],[1742361360000,40.726,40.73,40.723,40.725,121.44000244140625],[1742361420000,40.726,40.731,40.725,40.727,110.87999725341797],[1742361480000,40.727,40.732,40.726,40.731,79.19999694824219],[1742361540000,40.73,40.733,40.726,40.727,142.55999755859375],[1742361600000,40.727,40.731,40.723,40.729,174.24000549316406],[1742361660000,40.731,40.731,40.724,40.726,132],[1742361720000,40.727,40.731,40.725,40.725,73.91999816894531],[1742361780000,40.725,40.731,40.723,40.73,116.16000366210938],[1742361840000,40.733,40.733,40.724,40.727,190.0800018310547],[1742361900000,40.728,40.734,40.725,40.725,110.87999725341797],[1742361960000,40.725,40.731,40.724,40.726,137.27999877929688],[1742362020000,40.726,40.73,40.724,40.726,158.39999389648438],[1742362080000,40.726,40.732,40.725,40.725,163.67999267578125],[1742362140000,40.725,40.729,40.725,40.725,68.63999938964844],[1742362200000,40.725,40.734,40.724,40.734,232.32000732421875],[1742362260000,40.733,40.735,40.731,40.732,105.5999984741211],[1742362320000,40.733,40.754,40.732,40.751,290.3999938964844],[1742362380000,40.752,40.762,40.751,40.759,237.60000610351562],[1742362440000,40.759,40.759,40.753,40.753,68.63999938964844],[1742362500000,40.754,40.759,40.749,40.75,132],[1742362560000,40.749,40.751,40.746,40.748,73.91999816894531],[1742362620000,40.751,40.751,40.748,40.749,68.63999938964844],[1742362680000,40.75,40.75,40.742,40.742,116.16000366210938],[1742362740000,40.743,40.744,40.732,40.735,279.8399963378906],[1742362800000,40.736,40.736,40.731,40.734,174.24000549316406],[1742362860000,40.735,40.738,40.733,40.734,100.31999969482422],[1742362920000,40.735,40.741,40.734,40.739,100.31999969482422],[1742362980000,40.741,40.741,40.735,40.736,100.31999969482422],[1742363040000,40.738,40.75,40.738,40.749,168.9600067138672],[1742363100000,40.749,40.751,40.749,40.749,84.4800033569336],[1742363160000,40.75,40.753,40.748,40.749,73.91999816894531],[1742363220000,40.75,40.753,40.744,40.746,205.9199981689453],[1742363280000,40.747,40.75,40.745,40.747,95.04000091552734],[1742363340000,40.749,40.755,40.744,40.746,126.72000122070312],[1742363400000,40.748,40.749,40.745,40.748,116.16000366210938],[1742363460000,40.748,40.756,40.748,40.755,105.5999984741211],[1742363520000,40.754,40.761,40.754,40.761,105.5999984741211],[1742363580000,40.76,40.761,40.759,40.76,47.52000045776367],[1742363640000,40.762,40.762,40.757,40.759,121.44000244140625],[1742363700000,40.759,40.761,40.757,40.76,95.04000091552734],[1742363760000,40.761,40.762,40.759,40.762,58.08000183105469],[1742363820000,40.762,40.767,40.755,40.755,184.8000030517578],[1742363880000,40.756,40.767,40.756,40.765,132],[1742363940000,40.767,40.772,40.767,40.772,126.72000122070312],[1742364000000,40.771,40.778,40.769,40.777,285.1199951171875],[1742364060000,40.779,40.782,40.773,40.779,232.32000732421875],[1742364120000,40.779,40.78,40.771,40.772,242.8800048828125],[1742364180000,40.773,40.781,40.772,40.78,73.91999816894531],[1742364240000,40.779,40.784,40.779,40.78,195.36000061035156],[1742364300000,40.781,40.782,40.775,40.781,132],[1742364360000,40.782,40.782,40.772,40.773,116.16000366210938],[1742364420000,40.771,40.777,40.771,40.773,142.55999755859375],[1742364480000,40.773,40.779,40.772,40.779,190.0800018310547],[1742364540000,40.78,40.782,40.778,40.779,116.16000366210938],[1742364600000,40.779,40.781,40.776,40.781,248.16000366210938],[1742364660000,40.781,40.784,40.781,40.782,68.63999938964844],[1742364720000,40.781,40.783,40.781,40.782,58.08000183105469],[1742364780000,40.783,40.784,40.777,40.777,105.5999984741211],[1742364840000,40.777,40.777,40.772,40.773,84.4800033569336],[1742364900000,40.772,40.784,40.769,40.781,190.0800018310547],[1742364960000,40.781,40.782,40.78,40.781,89.76000213623047],[1742365020000,40.782,40.786,40.78,40.784,121.44000244140625],[1742365080000,40.785,40.794,40.784,40.785,216.47999572753906],[1742365140000,40.786,40.788,40.78,40.782,163.67999267578125],[1742365200000,40.783,40.789,40.783,40.788,158.39999389648438],[1742365260000,40.789,40.793,40.788,40.793,205.9199981689453],[1742365320000,40.792,40.797,40.791,40.796,279.8399963378906],[1742365380000,40.796,40.805,40.79,40.804,242.8800048828125],[1742365440000,40.805,40.805,40.795,40.799,264],[1742365500000,40.8,40.803,40.787,40.793,242.8800048828125],[1742365560000,40.792,40.8,40.792,40.796,126.72000122070312],[1742365620000,40.797,40.8,40.795,40.798,137.27999877929688],[1742365680000,40.799,40.801,40.795,40.799,158.39999389648438],[1742365740000,40.797,40.798,40.786,40.795,211.1999969482422],[1742365800000,40.795,40.797,40.789,40.789,264],[1742365860000,40.788,40.789,40.774,40.786,506.8800048828125],[1742365920000,40.786,40.79,40.775,40.784,343.20001220703125],[1742365980000,40.785,40.787,40.749,40.768,776.1599731445312],[1742366040000,40.768,40.77,40.749,40.763,675.8400268554688],[1742366100000,40.764,40.77,40.753,40.768,512.1599731445312],[1742366160000,40.768,40.774,40.767,40.774,200.63999938964844],[1742366220000,40.774,40.789,40.772,40.789,327.3599853515625],[1742366280000,40.789,40.819,40.789,40.809,543.8400268554688],[1742366340000,40.813,40.818,40.808,40.813,364.32000732421875],[1742366400000,40.814,40.827,40.812,40.817,554.4000244140625],[1742366460000,40.818,40.824,40.816,40.82,316.79998779296875],[1742366520000,40.821,40.837,40.82,40.832,512.1599731445312],[1742366580000,40.831,40.837,40.826,40.832,406.55999755859375],[1742366640000,40.832,40.832,40.813,40.82,396],[1742366700000,40.821,40.821,40.801,40.801,290.3999938964844],[1742366760000,40.801,40.813,40.798,40.811,216.47999572753906],[1742366820000,40.812,40.822,40.812,40.822,322.0799865722656],[1742366880000,40.822,40.822,40.766,40.787,823.6799926757812],[1742366940000,40.787,40.787,40.713,40.749,1267.199951171875],[1742367000000,40.749,40.764,40.742,40.763,596.6400146484375],[1742367060000,40.763,40.772,40.759,40.76,300.9599914550781],[1742367120000,40.758,40.794,40.758,40.78,670.5599975585938],[1742367180000,40.783,40.783,40.765,40.771,364.32000732421875],[1742367240000,40.77,40.772,40.756,40.757,248.16000366210938],[1742367300000,40.756,40.772,40.754,40.764,200.63999938964844],[1742367360000,40.765,40.769,40.753,40.753,274.55999755859375],[1742367420000,40.756,40.757,40.738,40.74,554.4000244140625],[1742367480000,40.741,40.755,40.733,40.736,538.5599975585938],[1742367540000,40.736,40.742,40.73,40.74,702.239990234375],[1742367600000,40.742,40.742,40.708,40.712,802.5599975585938],[1742367660000,40.712,40.715,40.678,40.68,918.719970703125],[1742367720000,40.68,40.698,40.671,40.695,860.6400146484375],[1742367780000,40.694,40.705,40.686,40.697,660],[1742367840000,40.696,40.705,40.686,40.704,723.3599853515625],[1742367900000,40.704,40.705,40.68,40.686,432.9599914550781],[1742367960000,40.687,40.697,40.679,40.683,491.0400085449219],[1742368020000,40.683,40.691,40.668,40.682,528],[1742368080000,40.683,40.699,40.682,40.69,359.0400085449219],[1742368140000,40.691,40.7,40.683,40.69,459.3599853515625],[1742368200000,40.691,40.706,40.69,40.703,390.7200012207031],[1742368260000,40.702,40.72,40.702,40.716,617.760009765625],[1742368320000,40.717,40.718,40.708,40.709,316.79998779296875],[1742368380000,40.709,40.717,40.703,40.713,464.6400146484375],[1742368440000,40.713,40.72,40.712,40.718,274.55999755859375],[1742368500000,40.719,40.732,40.718,40.729,422.3999938964844],[1742368560000,40.729,40.746,40.727,40.727,533.280029296875],[1742368620000,40.729,40.734,40.719,40.72,327.3599853515625],[1742368680000,40.719,40.733,40.71,40.71,538.5599975585938],[1742368740000,40.71,40.72,40.709,40.72,353.760009765625],[1742368800000,40.721,40.737,40.72,40.728,491.0400085449219],[1742368860000,40.723,40.734,40.722,40.73,427.67999267578125],[1742368920000,40.73,40.731,40.712,40.719,406.55999755859375],[1742368980000,40.717,40.718,40.704,40.712,522.719970703125],[1742369040000,40.711,40.718,40.706,40.712,221.75999450683594],[1742369100000,40.712,40.721,40.704,40.706,422.3999938964844],[1742369160000,40.705,40.713,40.695,40.699,390.7200012207031],[1742369220000,40.698,40.701,40.685,40.685,343.20001220703125],[1742369280000,40.683,40.69,40.677,40.684,369.6000061035156],[1742369340000,40.686,40.688,40.674,40.675,417.1199951171875],[1742369400000,40.672,40.68,40.666,40.668,559.6799926757812],[1742369460000,40.668,40.669,40.657,40.666,538.5599975585938],[1742369520000,40.665,40.675,40.659,40.67,454.0799865722656],[1742369580000,40.669,40.67,40.659,40.663,427.67999267578125],[1742369640000,40.663,40.664,40.65,40.653,649.4400024414062],[1742369700000,40.655,40.664,40.648,40.66,475.20001220703125],[1742369760000,40.66,40.668,40.649,40.664,601.9199829101562],[1742369820000,40.665,40.67,40.641,40.645,950.4000244140625],[1742369880000,40.644,40.657,40.637,40.643,702.239990234375],[1742369940000,40.642,40.643,40.626,40.627,644.1599731445312],[1742370000000,40.628,40.631,40.615,40.618,638.8800048828125],[1742370060000,40.617,40.617,40.599,40.603,675.8400268554688],[1742370120000,40.602,40.612,40.599,40.607,718.0800170898438],[1742370180000,40.607,40.613,40.598,40.607,902.8800048828125],[1742370240000,40.607,40.622,40.601,40.621,908.1599731445312],[1742370300000,40.62,40.636,40.617,40.63,675.8400268554688],[1742370360000,40.63,40.636,40.627,40.629,432.9599914550781],[1742370420000,40.628,40.636,40.626,40.634,612.47998046875],[1742370480000,40.633,40.645,40.633,40.643,596.6400146484375],[1742370540000,40.645,40.648,40.636,40.641,454.0799865722656],[1742370600000,40.643,40.647,40.632,40.635,533.280029296875],[1742370660000,40.635,40.639,40.633,40.637,359.0400085449219],[1742370720000,40.638,40.649,40.636,40.639,517.4400024414062],[1742370780000,40.638,40.645,40.633,40.645,279.8399963378906],[1742370840000,40.645,40.656,40.643,40.646,374.8800048828125],[1742370900000,40.645,40.647,40.634,40.636,332.6400146484375],[1742370960000,40.637,40.642,40.628,40.64,438.239990234375],[1742371020000,40.639,40.644,40.633,40.637,401.2799987792969],[1742371080000,40.637,40.637,40.622,40.629,564.9600219726562],[1742371140000,40.628,40.636,40.62,40.636,432.9599914550781],[1742371200000,40.635,40.663,40.635,40.652,955.6799926757812],[1742371260000,40.65,40.659,40.649,40.657,549.1199951171875],[1742371320000,40.653,40.663,40.65,40.663,480.4800109863281],[1742371380000,40.663,40.666,40.653,40.658,480.4800109863281],[1742371440000,40.659,40.659,40.649,40.65,385.44000244140625],[1742371500000,40.648,40.668,40.648,40.666,380.1600036621094],[1742371560000,40.669,40.674,40.663,40.667,406.55999755859375],[1742371620000,40.667,40.668,40.664,40.668,411.8399963378906],[1742371680000,40.668,40.668,40.653,40.653,385.44000244140625],[1742371740000,40.652,40.659,40.643,40.658,501.6000061035156],[1742371800000,40.657,40.657,40.648,40.652,427.67999267578125],[1742371860000,40.649,40.66,40.647,40.66,411.8399963378906],[1742371920000,40.66,40.669,40.658,40.667,295.67999267578125],[1742371980000,40.667,40.675,40.666,40.669,480.4800109863281],[1742372040000,40.671,40.674,40.666,40.673,337.9200134277344],[1742372100000,40.671,40.673,40.66,40.665,348.4800109863281],[1742372160000,40.67,40.683,40.668,40.682,459.3599853515625],[1742372220000,40.683,40.686,40.673,40.681,411.8399963378906],[1742372280000,40.683,40.686,40.683,40.686,200.63999938964844],[1742372340000,40.686,40.686,40.677,40.681,174.24000549316406],[1742372400000,40.68,40.691,40.68,40.687,374.8800048828125],[1742372460000,40.687,40.687,40.677,40.684,300.9599914550781],[1742372520000,40.684,40.687,40.681,40.682,343.20001220703125],[1742372580000,40.683,40.697,40.682,40.696,295.67999267578125],[1742372640000,40.696,40.696,40.69,40.692,327.3599853515625],[1742372700000,40.693,40.698,40.686,40.686,438.239990234375],[1742372760000,40.686,40.697,40.685,40.693,401.2799987792969],[1742372820000,40.692,40.693,40.686,40.688,237.60000610351562],[1742372880000,40.686,40.697,40.684,40.693,290.3999938964844],[1742372940000,40.694,40.712,40.693,40.702,385.44000244140625],[1742373000000,40.702,40.709,40.7,40.701,364.32000732421875],[1742373060000,40.702,40.706,40.698,40.699,274.55999755859375],[1742373120000,40.698,40.708,40.697,40.704,343.20001220703125],[1742373180000,40.707,40.712,40.705,40.711,290.3999938964844],[1742373240000,40.712,40.714,40.705,40.705,179.52000427246094],[1742373300000,40.706,40.71,40.704,40.707,211.1999969482422],[1742373360000,40.707,40.711,40.7,40.7,232.32000732421875],[1742373420000,40.701,40.705,40.7,40.702,242.8800048828125],[1742373480000,40.703,40.703,40.694,40.703,285.1199951171875],[1742373540000,40.704,40.709,40.702,40.708,253.44000244140625],[1742373600000,40.708,40.708,40.702,40.707,174.24000549316406],[1742373660000,40.707,40.71,40.703,40.704,200.63999938964844],[1742373720000,40.703,40.703,40.694,40.701,295.67999267578125],[1742373780000,40.702,40.706,40.698,40.704,274.55999755859375],[1742373840000,40.704,40.71,40.703,40.708,269.2799987792969],[1742373900000,40.708,40.711,40.701,40.702,158.39999389648438],[1742373960000,40.702,40.717,40.702,40.714,179.52000427246094],[1742374020000,40.716,40.724,40.714,40.724,264],[1742374080000,40.724,40.739,40.723,40.733,332.6400146484375],[1742374140000,40.733,40.736,40.731,40.736,184.8000030517578],[1742374200000,40.737,40.739,40.736,40.736,84.4800033569336],[1742374260000,40.735,40.736,40.727,40.73,163.67999267578125],[1742374320000,40.729,40.733,40.726,40.733,179.52000427246094],[1742374380000,40.732,40.739,40.732,40.737,179.52000427246094],[1742374440000,40.738,40.747,40.736,40.745,163.67999267578125],[1742374500000,40.743,40.747,40.736,40.745,190.0800018310547],[1742374560000,40.745,40.746,40.74,40.742,163.67999267578125],[1742374620000,40.741,40.742,40.736,40.736,311.5199890136719],[1742374680000,40.735,40.737,40.731,40.734,195.36000061035156],[1742374740000,40.734,40.735,40.729,40.731,227.0399932861328],[1742374800000,40.732,40.739,40.731,40.739,221.75999450683594],[1742374860000,40.739,40.74,40.737,40.739,137.27999877929688],[1742374920000,40.736,40.737,40.727,40.729,300.9599914550781],[1742374980000,40.728,40.736,40.728,40.735,253.44000244140625],[1742375040000,40.734,40.739,40.732,40.735,184.8000030517578],[1742375100000,40.734,40.734,40.728,40.734,332.6400146484375],[1742375160000,40.734,40.741,40.733,40.736,227.0399932861328],[1742375220000,40.737,40.742,40.737,40.738,190.0800018310547],[1742375280000,40.738,40.743,40.737,40.743,200.63999938964844],[1742375340000,40.744,40.745,40.742,40.743,105.5999984741211],[1742375400000,40.743,40.747,40.741,40.746,132],[1742375460000,40.748,40.752,40.742,40.743,137.27999877929688],[1742375520000,40.743,40.743,40.722,40.723,227.0399932861328],[1742375580000,40.724,40.727,40.721,40.723,174.24000549316406],[1742375640000,40.72,40.728,40.72,40.722,316.79998779296875],[1742375700000,40.721,40.724,40.721,40.721,110.87999725341797],[1742375760000,40.72,40.724,40.716,40.724,174.24000549316406],[1742375820000,40.723,40.727,40.716,40.727,126.72000122070312],[1742375880000,40.726,40.731,40.726,40.728,227.0399932861328],[1742375940000,40.729,40.734,40.727,40.732,163.67999267578125],[1742376000000,40.732,40.737,40.732,40.734,142.55999755859375],[1742376060000,40.732,40.734,40.726,40.734,174.24000549316406],[1742376120000,40.735,40.736,40.733,40.736,137.27999877929688],[1742376180000,40.735,40.735,40.728,40.732,184.8000030517578],[1742376240000,40.733,40.735,40.732,40.733,79.19999694824219],[1742376300000,40.734,40.74,40.733,40.735,153.1199951171875],[1742376360000,40.734,40.739,40.733,40.733,126.72000122070312],[1742376420000,40.735,40.735,40.727,40.733,137.27999877929688],[1742376480000,40.732,40.74,40.73,40.735,168.9600067138672],[1742376540000,40.736,40.744,40.736,40.744,95.04000091552734],[1742376600000,40.743,40.748,40.742,40.747,200.63999938964844],[1742376660000,40.747,40.767,40.744,40.764,274.55999755859375],[1742376720000,40.762,40.773,40.76,40.767,295.67999267578125],[1742376780000,40.768,40.772,40.765,40.771,211.1999969482422],[1742376840000,40.772,40.772,40.766,40.767,200.63999938964844],[1742376900000,40.767,40.769,40.765,40.767,142.55999755859375],[1742376960000,40.766,40.77,40.761,40.761,216.47999572753906],[1742377020000,40.763,40.765,40.761,40.763,158.39999389648438],[1742377080000,40.763,40.766,40.761,40.761,179.52000427246094],[1742377140000,40.762,40.764,40.761,40.763,132],[1742377200000,40.763,40.764,40.761,40.761,89.76000213623047],[1742377260000,40.761,40.764,40.758,40.759,153.1199951171875],[1742377320000,40.76,40.761,40.756,40.759,121.44000244140625],[1742377380000,40.76,40.764,40.759,40.761,147.83999633789062],[1742377440000,40.76,40.763,40.755,40.758,200.63999938964844],[1742377500000,40.759,40.765,40.759,40.764,190.0800018310547],[1742377560000,40.765,40.769,40.759,40.762,232.32000732421875],[1742377620000,40.762,40.763,40.761,40.761,116.16000366210938],[1742377680000,40.762,40.762,40.755,40.756,179.52000427246094],[1742377740000,40.757,40.762,40.757,40.762,116.16000366210938],[1742377800000,40.76,40.768,40.76,40.763,110.87999725341797],[1742377860000,40.766,40.766,40.76,40.762,121.44000244140625],[1742377920000,40.761,40.765,40.759,40.765,121.44000244140625],[1742377980000,40.761,40.765,40.757,40.762,295.67999267578125],[1742378040000,40.763,40.767,40.761,40.763,348.4800109863281],[1742378100000,40.763,40.764,40.759,40.762,237.60000610351562],[1742378160000,40.761,40.768,40.761,40.767,73.91999816894531],[1742378220000,40.767,40.774,40.764,40.774,121.44000244140625],[1742378280000,40.775,40.776,40.766,40.766,211.1999969482422],[1742378340000,40.767,40.77,40.766,40.767,110.87999725341797],[1742378400000,40.768,40.771,40.768,40.771,100.31999969482422],[1742378460000,40.773,40.776,40.771,40.773,89.76000213623047],[1742378520000,40.773,40.776,40.772,40.774,95.04000091552734],[1742378580000,40.774,40.776,40.77,40.772,190.0800018310547],[1742378640000,40.773,40.776,40.772,40.775,126.72000122070312],[1742378700000,40.774,40.782,40.768,40.77,253.44000244140625],[1742378760000,40.769,40.77,40.764,40.767,147.83999633789062],[1742378820000,40.769,40.779,40.769,40.777,237.60000610351562],[1742378880000,40.777,40.777,40.772,40.777,121.44000244140625],[1742378940000,40.778,40.778,40.773,40.775,121.44000244140625],[1742379000000,40.77,40.77,40.769,40.77,52.79999923706055],[1742379060000,40.771,40.772,40.761,40.761,195.36000061035156],[1742379120000,40.761,40.768,40.76,40.76,132],[1742379180000,40.76,40.768,40.76,40.768,195.36000061035156],[1742379240000,40.77,40.77,40.761,40.762,153.1199951171875],[1742379300000,40.763,40.764,40.758,40.761,216.47999572753906],[1742379360000,40.76,40.764,40.759,40.759,116.16000366210938],[1742379420000,40.759,40.762,40.758,40.761,95.04000091552734],[1742379480000,40.762,40.764,40.76,40.761,47.52000045776367],[1742379660000,40.761,40.761,40.757,40.758,58.08000183105469],[1742379720000,40.757,40.761,40.753,40.755,163.67999267578125],[1742379780000,40.755,40.758,40.751,40.752,142.55999755859375],[1742379840000,40.751,40.753,40.748,40.748,153.1199951171875],[1742379900000,40.749,40.751,40.744,40.747,200.63999938964844],[1742379960000,40.747,40.75,40.745,40.746,110.87999725341797],[1742380020000,40.746,40.75,40.746,40.748,100.31999969482422],[1742380080000,40.75,40.76,40.75,40.759,221.75999450683594],[1742380140000,40.758,40.76,40.757,40.76,89.76000213623047],[1742380200000,40.76,40.763,40.76,40.762,89.76000213623047],[1742380260000,40.761,40.765,40.761,40.763,63.36000061035156],[1742380320000,40.764,40.772,40.764,40.771,195.36000061035156],[1742380380000,40.771,40.772,40.764,40.764,253.44000244140625],[1742380440000,40.765,40.769,40.765,40.767,126.72000122070312],[1742380500000,40.766,40.767,40.76,40.76,153.1199951171875],[1742380560000,40.762,40.762,40.755,40.756,158.39999389648438],[1742380620000,40.757,40.757,40.753,40.755,110.87999725341797],[1742380680000,40.753,40.755,40.751,40.755,132],[1742380740000,40.757,40.757,40.754,40.754,137.27999877929688],[1742380800000,40.755,40.758,40.754,40.758,89.76000213623047],[1742380860000,40.76,40.767,40.76,40.764,95.04000091552734],[1742380920000,40.764,40.77,40.764,40.766,132],[1742380980000,40.765,40.766,40.762,40.763,216.47999572753906],[1742381040000,40.763,40.768,40.763,40.764,142.55999755859375],[1742381100000,40.764,40.765,40.755,40.756,190.0800018310547],[1742381160000,40.757,40.761,40.757,40.759,132],[1742381220000,40.761,40.767,40.759,40.767,100.31999969482422],[1742381280000,40.766,40.767,40.764,40.764,195.36000061035156],[1742381340000,40.764,40.766,40.761,40.762,116.16000366210938],[1742381400000,40.761,40.762,40.759,40.76,110.87999725341797],[1742381460000,40.761,40.771,40.76,40.771,147.83999633789062],[1742381520000,40.77,40.771,40.766,40.766,121.44000244140625],[1742381580000,40.768,40.77,40.765,40.769,179.52000427246094],[1742381640000,40.77,40.774,40.768,40.768,121.44000244140625],[1742381700000,40.769,40.769,40.76,40.767,121.44000244140625],[1742381760000,40.766,40.767,40.764,40.766,84.4800033569336],[1742381820000,40.764,40.765,40.758,40.76,84.4800033569336],[1742381880000,40.76,40.771,40.76,40.771,105.5999984741211],[1742381940000,40.769,40.775,40.768,40.772,126.72000122070312],[1742382000000,40.771,40.786,40.769,40.784,216.47999572753906],[1742382060000,40.785,40.786,40.782,40.785,110.87999725341797],[1742382120000,40.787,40.788,40.785,40.787,100.31999969482422],[1742382180000,40.787,40.788,40.782,40.784,110.87999725341797],[1742382240000,40.784,40.788,40.783,40.787,95.04000091552734],[1742382300000,40.787,40.791,40.787,40.791,147.83999633789062],[1742382360000,40.79,40.791,40.783,40.784,105.5999984741211],[1742382420000,40.784,40.79,40.782,40.786,179.52000427246094],[1742382480000,40.787,40.788,40.784,40.786,63.36000061035156],[1742382540000,40.786,40.791,40.786,40.79,105.5999984741211],[1742382600000,40.79,40.791,40.786,40.789,121.44000244140625],[1742382660000,40.789,40.795,40.788,40.794,147.83999633789062],[1742382720000,40.794,40.796,40.794,40.795,42.2400016784668],[1742382780000,40.794,40.796,40.792,40.794,137.27999877929688],[1742382840000,40.794,40.799,40.791,40.793,179.52000427246094],[1742382900000,40.793,40.795,40.792,40.792,95.04000091552734],[1742382960000,40.792,40.792,40.787,40.788,95.04000091552734],[1742383020000,40.789,40.79,40.787,40.79,153.1199951171875],[1742383080000,40.791,40.794,40.791,40.794,153.1199951171875],[1742383140000,40.796,40.797,40.794,40.795,174.24000549316406],[1742383200000,40.797,40.798,40.793,40.795,174.24000549316406],[1742383260000,40.795,40.798,40.794,40.794,95.04000091552734],[1742383320000,40.793,40.798,40.792,40.798,105.5999984741211],[1742383380000,40.796,40.796,40.793,40.794,121.44000244140625],[1742383440000,40.796,40.798,40.793,40.797,142.55999755859375],[1742383500000,40.797,40.801,40.797,40.798,84.4800033569336],[1742383560000,40.798,40.799,40.796,40.797,58.08000183105469],[1742383620000,40.798,40.799,40.791,40.791,121.44000244140625],[1742383680000,40.791,40.792,40.787,40.788,100.31999969482422],[1742383740000,40.788,40.792,40.786,40.79,89.76000213623047],[1742383800000,40.791,40.791,40.789,40.791,73.91999816894531],[1742383860000,40.791,40.791,40.789,40.789,31.68000030517578],[1742383920000,40.789,40.789,40.782,40.782,126.72000122070312],[1742383980000,40.782,40.782,40.768,40.768,73.91999816894531],[1742384040000,40.769,40.774,40.767,40.773,73.91999816894531],[1742384100000,40.777,40.783,40.776,40.783,105.5999984741211],[1742384160000,40.782,40.79,40.782,40.789,100.31999969482422],[1742384220000,40.789,40.789,40.783,40.785,79.19999694824219],[1742384280000,40.784,40.789,40.782,40.783,190.0800018310547],[1742384340000,40.783,40.791,40.783,40.791,121.44000244140625],[1742384400000,40.792,40.793,40.788,40.789,100.31999969482422],[1742384460000,40.79,40.79,40.787,40.788,132],[1742384520000,40.789,40.792,40.787,40.788,190.0800018310547],[1742384580000,40.788,40.79,40.785,40.785,95.04000091552734],[1742384640000,40.784,40.786,40.778,40.783,221.75999450683594],[1742384700000,40.784,40.787,40.783,40.785,142.55999755859375],[1742384760000,40.786,40.786,40.781,40.786,68.63999938964844],[1742384820000,40.785,40.785,40.785,40.785,15.84000015258789],[1742384880000,40.784,40.784,40.778,40.779,116.16000366210938],[1742384940000,40.78,40.781,40.777,40.78,248.16000366210938],[1742385000000,40.78,40.788,40.78,40.787,142.55999755859375],[1742385060000,40.788,40.788,40.784,40.785,58.08000183105469],[1742385120000,40.786,40.787,40.782,40.782,126.72000122070312],[1742385180000,40.783,40.784,40.781,40.783,126.72000122070312],[1742385240000,40.782,40.783,40.782,40.783,42.2400016784668],[1742385300000,40.784,40.787,40.783,40.784,95.04000091552734],[1742385360000,40.783,40.786,40.764,40.772,543.8400268554688],[1742385420000,40.773,40.787,40.77,40.778,396],[1742385480000,40.777,40.786,40.777,40.783,311.5199890136719],[1742385540000,40.783,40.786,40.78,40.786,248.16000366210938],[1742385600000,40.788,40.791,40.786,40.787,158.39999389648438],[1742385660000,40.786,40.787,40.772,40.773,322.0799865722656],[1742385720000,40.773,40.774,40.766,40.774,248.16000366210938],[1742385780000,40.774,40.78,40.773,40.773,200.63999938964844],[1742385840000,40.773,40.774,40.77,40.771,211.1999969482422],[1742385900000,40.771,40.774,40.77,40.774,295.67999267578125],[1742385960000,40.772,40.778,40.772,40.776,132],[1742386020000,40.775,40.776,40.772,40.772,84.4800033569336],[1742386080000,40.773,40.773,40.763,40.763,163.67999267578125],[1742386140000,40.763,40.77,40.763,40.763,132],[1742386200000,40.762,40.766,40.761,40.765,205.9199981689453],[1742386260000,40.766,40.767,40.76,40.765,179.52000427246094],[1742386320000,40.765,40.765,40.758,40.758,253.44000244140625],[1742386380000,40.758,40.763,40.758,40.76,147.83999633789062],[1742386440000,40.761,40.761,40.754,40.756,221.75999450683594],[1742386500000,40.756,40.758,40.754,40.758,274.55999755859375],[1742386560000,40.758,40.761,40.757,40.76,190.0800018310547],[1742386620000,40.759,40.76,40.757,40.757,163.67999267578125],[1742386680000,40.755,40.758,40.754,40.756,100.31999969482422],[1742386740000,40.756,40.758,40.75,40.751,205.9199981689453],[1742386800000,40.752,40.752,40.742,40.745,190.0800018310547],[1742386860000,40.743,40.747,40.742,40.743,216.47999572753906],[1742386920000,40.743,40.747,40.742,40.746,142.55999755859375],[1742386980000,40.745,40.745,40.741,40.743,47.52000045776367],[1742387040000,40.743,40.746,40.742,40.743,137.27999877929688],[1742387100000,40.744,40.752,40.743,40.749,179.52000427246094],[1742387160000,40.748,40.753,40.747,40.75,242.8800048828125],[1742387220000,40.749,40.751,40.746,40.751,126.72000122070312],[1742387280000,40.751,40.752,40.741,40.742,153.1199951171875],[1742387340000,40.743,40.746,40.739,40.746,121.44000244140625],[1742387400000,40.746,40.749,40.744,40.746,158.39999389648438],[1742387460000,40.745,40.748,40.743,40.743,195.36000061035156],[1742387520000,40.743,40.743,40.727,40.731,137.27999877929688],[1742387580000,40.731,40.737,40.731,40.734,211.1999969482422],[1742387640000,40.734,40.738,40.733,40.733,211.1999969482422],[1742387700000,40.735,40.735,40.73,40.734,168.9600067138672],[1742387760000,40.733,40.734,40.728,40.73,100.31999969482422],[1742387820000,40.729,40.731,40.725,40.729,285.1199951171875],[1742387880000,40.729,40.734,40.727,40.729,200.63999938964844],[1742387940000,40.728,40.731,40.725,40.726,147.83999633789062],[1742388000000,40.724,40.729,40.723,40.724,137.27999877929688],[1742388060000,40.724,40.728,40.724,40.726,84.4800033569336],[1742388120000,40.724,40.73,40.724,40.73,132],[1742388180000,40.731,40.738,40.73,40.738,137.27999877929688],[1742388240000,40.736,40.744,40.736,40.744,200.63999938964844],[1742388300000,40.744,40.748,40.743,40.747,279.8399963378906],[1742388360000,40.748,40.755,40.746,40.754,237.60000610351562],[1742388420000,40.753,40.756,40.752,40.755,132],[1742388480000,40.754,40.758,40.754,40.755,132],[1742388540000,40.757,40.759,40.755,40.756,195.36000061035156],[1742388600000,40.757,40.761,40.755,40.758,184.8000030517578],[1742388660000,40.758,40.759,40.755,40.758,132],[1742388720000,40.757,40.76,40.753,40.758,205.9199981689453],[1742388780000,40.759,40.759,40.758,40.759,58.08000183105469],[1742388840000,40.761,40.763,40.76,40.762,68.63999938964844],[1742388900000,40.762,40.776,40.762,40.775,168.9600067138672],[1742388960000,40.773,40.774,40.766,40.77,147.83999633789062],[1742389020000,40.771,40.778,40.771,40.778,142.55999755859375],[1742389080000,40.778,40.778,40.775,40.777,158.39999389648438],[1742389140000,40.777,40.783,40.774,40.776,179.52000427246094],[1742389200000,40.776,40.777,40.77,40.773,205.9199981689453],[1742389260000,40.772,40.777,40.77,40.771,211.1999969482422],[1742389320000,40.771,40.773,40.765,40.765,163.67999267578125],[1742389380000,40.764,40.767,40.761,40.767,163.67999267578125],[1742389440000,40.768,40.768,40.766,40.767,63.36000061035156],[1742389500000,40.767,40.768,40.765,40.767,68.63999938964844],[1742389560000,40.769,40.784,40.768,40.783,205.9199981689453],[1742389620000,40.782,40.784,40.777,40.778,179.52000427246094],[1742389680000,40.78,40.784,40.778,40.784,184.8000030517578],[1742389740000,40.785,40.788,40.784,40.785,105.5999984741211],[1742389800000,40.786,40.786,40.776,40.779,200.63999938964844],[1742389860000,40.779,40.786,40.778,40.786,205.9199981689453],[1742389920000,40.785,40.789,40.784,40.786,116.16000366210938],[1742389980000,40.785,40.788,40.782,40.786,200.63999938964844],[1742390040000,40.786,40.786,40.781,40.783,205.9199981689453],[1742390100000,40.785,40.787,40.784,40.785,121.44000244140625],[1742390160000,40.785,40.789,40.785,40.787,147.83999633789062],[1742390220000,40.788,40.789,40.787,40.788,100.31999969482422],[1742390280000,40.788,40.789,40.785,40.789,121.44000244140625],[1742390340000,40.788,40.791,40.785,40.787,190.0800018310547],[1742390400000,40.787,40.789,40.784,40.788,221.75999450683594],[1742390460000,40.789,40.792,40.787,40.788,237.60000610351562],[1742390520000,40.79,40.791,40.789,40.791,153.1199951171875],[1742390580000,40.79,40.791,40.785,40.785,221.75999450683594],[1742390640000,40.786,40.789,40.786,40.788,73.91999816894531],[1742390700000,40.788,40.789,40.785,40.786,137.27999877929688],[1742390760000,40.786,40.788,40.777,40.78,163.67999267578125],[1742390820000,40.779,40.795,40.779,40.794,264],[1742390880000,40.794,40.801,40.794,40.799,285.1199951171875],[1742390940000,40.801,40.807,40.799,40.807,258.7200012207031],[1742391000000,40.808,40.808,40.801,40.802,390.7200012207031],[1742391060000,40.801,40.803,40.793,40.795,475.20001220703125],[1742391120000,40.795,40.815,40.794,40.811,385.44000244140625],[1742391180000,40.81,40.816,40.81,40.813,348.4800109863281],[1742391240000,40.812,40.815,40.809,40.812,242.8800048828125],[1742391300000,40.813,40.816,40.809,40.814,306.239990234375],[1742391360000,40.816,40.816,40.806,40.809,411.8399963378906],[1742391420000,40.811,40.811,40.807,40.811,221.75999450683594],[1742391480000,40.811,40.817,40.81,40.816,300.9599914550781],[1742391540000,40.816,40.823,40.815,40.821,322.0799865722656],[1742391600000,40.824,40.828,40.823,40.824,253.44000244140625],[1742391660000,40.824,40.838,40.822,40.838,496.32000732421875],[1742391720000,40.837,40.848,40.837,40.841,480.4800109863281],[1742391780000,40.841,40.844,40.831,40.833,427.67999267578125],[1742391840000,40.832,40.832,40.825,40.831,396],[1742391900000,40.831,40.834,40.824,40.826,359.0400085449219],[1742391960000,40.827,40.84,40.825,40.826,374.8800048828125],[1742392020000,40.827,40.841,40.827,40.84,274.55999755859375],[1742392080000,40.839,40.847,40.835,40.836,411.8399963378906],[1742392140000,40.836,40.837,40.824,40.833,327.3599853515625],[1742392200000,40.833,40.833,40.827,40.828,337.9200134277344],[1742392260000,40.827,40.838,40.827,40.838,227.0399932861328],[1742392320000,40.838,40.845,40.836,40.842,311.5199890136719],[1742392380000,40.843,40.851,40.843,40.85,353.760009765625],[1742392440000,40.85,40.854,40.846,40.849,306.239990234375],[1742392500000,40.849,40.854,40.849,40.853,274.55999755859375],[1742392560000,40.852,40.861,40.851,40.852,232.32000732421875],[1742392620000,40.853,40.858,40.852,40.856,327.3599853515625],[1742392680000,40.856,40.86,40.852,40.853,311.5199890136719],[1742392740000,40.855,40.857,40.851,40.853,401.2799987792969],[1742392800000,40.852,40.868,40.852,40.865,506.8800048828125],[1742392860000,40.865,40.87,40.864,40.869,385.44000244140625],[1742392920000,40.868,40.872,40.863,40.864,264],[1742392980000,40.864,40.865,40.862,40.863,174.24000549316406],[1742393040000,40.863,40.87,40.862,40.863,227.0399932861328],[1742393100000,40.862,40.865,40.86,40.861,295.67999267578125],[1742393160000,40.86,40.861,40.855,40.855,279.8399963378906],[1742393220000,40.854,40.861,40.853,40.859,290.3999938964844],[1742393280000,40.86,40.86,40.855,40.856,227.0399932861328],[1742393340000,40.855,40.871,40.855,40.868,327.3599853515625],[1742393400000,40.869,40.87,40.864,40.867,348.4800109863281],[1742393460000,40.867,40.867,40.856,40.864,279.8399963378906],[1742393520000,40.865,40.867,40.849,40.854,454.0799865722656],[1742393580000,40.854,40.855,40.844,40.848,390.7200012207031],[1742393640000,40.847,40.849,40.844,40.845,327.3599853515625],[1742393700000,40.844,40.847,40.839,40.841,311.5199890136719],[1742393760000,40.843,40.846,40.838,40.84,327.3599853515625],[1742393820000,40.84,40.844,40.838,40.84,380.1600036621094],[1742393880000,40.84,40.842,40.83,40.833,295.67999267578125],[1742393940000,40.834,40.846,40.832,40.839,242.8800048828125],[1742394000000,40.839,40.84,40.835,40.836,248.16000366210938],[1742394060000,40.835,40.84,40.834,40.837,216.47999572753906],[1742394120000,40.839,40.839,40.835,40.838,195.36000061035156],[1742394180000,40.838,40.84,40.83,40.831,200.63999938964844],[1742394240000,40.832,40.832,40.816,40.817,290.3999938964844],[1742394300000,40.82,40.829,40.818,40.822,343.20001220703125],[1742394360000,40.823,40.824,40.816,40.816,184.8000030517578],[1742394420000,40.815,40.815,40.807,40.811,279.8399963378906],[1742394480000,40.811,40.813,40.808,40.809,221.75999450683594],[1742394540000,40.81,40.813,40.804,40.812,337.9200134277344],[1742394600000,40.814,40.816,40.808,40.812,538.5599975585938],[1742394660000,40.811,40.814,40.799,40.799,316.79998779296875],[1742394720000,40.8,40.81,40.799,40.806,253.44000244140625],[1742394780000,40.806,40.809,40.802,40.806,205.9199981689453],[1742394840000,40.805,40.809,40.798,40.806,274.55999755859375],[1742394900000,40.807,40.812,40.803,40.804,248.16000366210938],[1742394960000,40.803,40.806,40.802,40.806,184.8000030517578],[1742395020000,40.805,40.807,40.803,40.803,153.1199951171875],[1742395080000,40.807,40.807,40.798,40.799,168.9600067138672],[1742395140000,40.8,40.805,40.798,40.804,190.0800018310547],[1742395200000,40.804,40.809,40.802,40.802,221.75999450683594],[1742395260000,40.803,40.807,40.801,40.801,147.83999633789062],[1742395320000,40.801,40.803,40.796,40.799,264],[1742395380000,40.8,40.801,40.796,40.797,179.52000427246094],[1742395440000,40.795,40.796,40.779,40.781,242.8800048828125],[1742395500000,40.784,40.784,40.777,40.781,290.3999938964844],[1742395560000,40.781,40.784,40.776,40.781,311.5199890136719],[1742395620000,40.782,40.788,40.781,40.785,300.9599914550781],[1742395680000,40.788,40.792,40.785,40.789,253.44000244140625],[1742395740000,40.788,40.799,40.787,40.792,248.16000366210938],[1742395800000,40.793,40.797,40.791,40.793,264],[1742395860000,40.793,40.797,40.793,40.797,163.67999267578125],[1742395920000,40.796,40.799,40.792,40.798,274.55999755859375],[1742395980000,40.797,40.798,40.787,40.788,253.44000244140625],[1742396040000,40.787,40.793,40.786,40.791,316.79998779296875],[1742396100000,40.793,40.793,40.781,40.784,311.5199890136719],[1742396160000,40.784,40.79,40.781,40.789,216.47999572753906],[1742396220000,40.79,40.801,40.79,40.798,285.1199951171875],[1742396280000,40.797,40.802,40.793,40.801,184.8000030517578],[1742396340000,40.801,40.801,40.793,40.799,322.0799865722656],[1742396400000,40.798,40.806,40.795,40.8,343.20001220703125],[1742396460000,40.799,40.805,40.797,40.803,279.8399963378906],[1742396520000,40.804,40.806,40.801,40.803,221.75999450683594],[1742396580000,40.801,40.801,40.795,40.795,158.39999389648438],[1742396640000,40.795,40.795,40.787,40.793,258.7200012207031],[1742396700000,40.793,40.806,40.793,40.804,184.8000030517578],[1742396760000,40.802,40.804,40.799,40.8,237.60000610351562],[1742396820000,40.801,40.802,40.798,40.799,153.1199951171875],[1742396880000,40.797,40.804,40.796,40.798,211.1999969482422],[1742396940000,40.797,40.802,40.796,40.801,121.44000244140625],[1742397000000,40.801,40.802,40.799,40.8,195.36000061035156],[1742397060000,40.8,40.804,40.799,40.803,195.36000061035156],[1742397120000,40.803,40.804,40.793,40.794,211.1999969482422],[1742397180000,40.795,40.799,40.794,40.796,195.36000061035156],[1742397240000,40.797,40.801,40.796,40.797,205.9199981689453],[1742397300000,40.798,40.798,40.796,40.796,132],[1742397360000,40.796,40.797,40.786,40.788,237.60000610351562],[1742397420000,40.788,40.79,40.785,40.786,174.24000549316406],[1742397480000,40.785,40.788,40.782,40.784,232.32000732421875],[1742397540000,40.785,40.788,40.784,40.786,163.67999267578125],[1742397600000,40.786,40.788,40.779,40.788,179.52000427246094],[1742397660000,40.787,40.798,40.786,40.797,211.1999969482422],[1742397720000,40.797,40.799,40.796,40.799,195.36000061035156],[1742397780000,40.798,40.799,40.792,40.792,105.5999984741211],[1742397840000,40.792,40.795,40.79,40.791,121.44000244140625],[1742397900000,40.789,40.791,40.785,40.791,163.67999267578125],[1742397960000,40.79,40.795,40.79,40.794,174.24000549316406],[1742398020000,40.795,40.798,40.792,40.798,153.1199951171875],[1742398080000,40.796,40.797,40.791,40.792,195.36000061035156],[1742398140000,40.793,40.798,40.791,40.797,89.76000213623047],[1742398200000,40.797,40.806,40.793,40.795,369.6000061035156],[1742398260000,40.794,40.795,40.791,40.793,211.1999969482422],[1742398320000,40.794,40.802,40.794,40.801,205.9199981689453],[1742398380000,40.801,40.809,40.801,40.807,184.8000030517578],[1742398440000,40.807,40.811,40.807,40.811,216.47999572753906],[1742398500000,40.812,40.813,40.809,40.812,232.32000732421875],[1742398560000,40.812,40.813,40.808,40.81,163.67999267578125],[1742398620000,40.81,40.821,40.81,40.821,137.27999877929688],[1742398680000,40.819,40.822,40.816,40.819,190.0800018310547],[1742398740000,40.821,40.822,40.817,40.819,242.8800048828125],[1742398800000,40.818,40.824,40.818,40.822,200.63999938964844],[1742398860000,40.822,40.825,40.82,40.821,179.52000427246094],[1742398920000,40.822,40.828,40.822,40.826,232.32000732421875],[1742398980000,40.825,40.826,40.82,40.821,184.8000030517578],[1742399040000,40.821,40.821,40.817,40.82,126.72000122070312],[1742399100000,40.821,40.821,40.814,40.815,211.1999969482422],[1742399160000,40.816,40.816,40.809,40.809,174.24000549316406],[1742399220000,40.813,40.816,40.812,40.814,184.8000030517578],[1742399280000,40.815,40.819,40.813,40.818,158.39999389648438],[1742399340000,40.818,40.824,40.818,40.824,147.83999633789062],[1742399400000,40.825,40.833,40.825,40.831,174.24000549316406],[1742399460000,40.829,40.836,40.828,40.835,153.1199951171875],[1742399520000,40.835,40.839,40.834,40.838,158.39999389648438],[1742399580000,40.838,40.839,40.834,40.837,269.2799987792969],[1742399640000,40.838,40.843,40.837,40.843,232.32000732421875],[1742399700000,40.843,40.844,40.841,40.842,142.55999755859375],[1742399760000,40.844,40.844,40.835,40.838,158.39999389648438],[1742399820000,40.842,40.842,40.835,40.839,174.24000549316406],[1742399880000,40.838,40.843,40.834,40.842,253.44000244140625],[1742399940000,40.843,40.845,40.84,40.841,105.5999984741211],[1742400000000,40.839,40.841,40.836,40.837,221.75999450683594],[1742400060000,40.837,40.839,40.837,40.838,227.0399932861328],[1742400120000,40.84,40.84,40.825,40.825,253.44000244140625],[1742400180000,40.825,40.831,40.825,40.826,179.52000427246094],[1742400240000,40.827,40.829,40.824,40.825,147.83999633789062],[1742400300000,40.824,40.836,40.822,40.836,232.32000732421875],[1742400360000,40.835,40.838,40.833,40.835,116.16000366210938],[1742400420000,40.834,40.838,40.831,40.835,232.32000732421875],[1742400480000,40.836,40.837,40.829,40.831,153.1199951171875],[1742400540000,40.831,40.831,40.82,40.824,264],[1742400600000,40.823,40.825,40.817,40.82,221.75999450683594],[1742400660000,40.82,40.823,40.811,40.812,195.36000061035156],[1742400720000,40.812,40.819,40.812,40.815,190.0800018310547],[1742400780000,40.816,40.816,40.809,40.81,142.55999755859375],[1742400840000,40.811,40.811,40.804,40.807,237.60000610351562],[1742400900000,40.808,40.808,40.804,40.805,137.27999877929688],[1742400960000,40.805,40.805,40.796,40.798,211.1999969482422],[1742401020000,40.797,40.803,40.796,40.803,137.27999877929688],[1742401080000,40.804,40.805,40.798,40.8,147.83999633789062],[1742401140000,40.8,40.802,40.797,40.8,142.55999755859375],[1742401200000,40.799,40.804,40.795,40.804,137.27999877929688],[1742401260000,40.803,40.804,40.802,40.804,73.91999816894531],[1742401320000,40.802,40.804,40.795,40.795,100.31999969482422],[1742401380000,40.797,40.799,40.795,40.799,105.5999984741211],[1742401440000,40.798,40.798,40.791,40.791,168.9600067138672],[1742401500000,40.793,40.795,40.79,40.793,153.1199951171875],[1742401560000,40.791,40.797,40.791,40.797,153.1199951171875],[1742401620000,40.797,40.801,40.796,40.801,132],[1742401680000,40.8,40.802,40.797,40.801,116.16000366210938],[1742401740000,40.799,40.804,40.799,40.801,126.72000122070312],[1742401800000,40.802,40.803,40.796,40.796,116.16000366210938],[1742401860000,40.794,40.794,40.791,40.791,121.44000244140625],[1742401920000,40.792,40.798,40.79,40.798,184.8000030517578],[1742401980000,40.797,40.798,40.793,40.795,52.79999923706055],[1742402040000,40.794,40.798,40.794,40.798,132],[1742402100000,40.798,40.799,40.795,40.795,147.83999633789062],[1742402160000,40.795,40.797,40.793,40.794,205.9199981689453],[1742402220000,40.795,40.796,40.794,40.796,84.4800033569336],[1742402280000,40.796,40.798,40.796,40.797,47.52000045776367],[1742402340000,40.797,40.806,40.797,40.806,100.31999969482422],[1742402400000,40.805,40.807,40.8,40.807,116.16000366210938],[1742402460000,40.807,40.808,40.806,40.807,58.08000183105469],[1742402520000,40.807,40.808,40.806,40.807,73.91999816894531],[1742402580000,40.806,40.806,40.8,40.801,95.04000091552734],[1742402640000,40.8,40.804,40.798,40.803,105.5999984741211],[1742402700000,40.802,40.803,40.796,40.797,105.5999984741211],[1742402760000,40.796,40.802,40.795,40.795,95.04000091552734],[1742402820000,40.797,40.8,40.794,40.797,58.08000183105469],[1742402880000,40.794,40.804,40.794,40.804,158.39999389648438],[1742402940000,40.803,40.807,40.801,40.806,84.4800033569336],[1742403000000,40.807,40.808,40.804,40.807,121.44000244140625],[1742403060000,40.808,40.812,40.805,40.812,116.16000366210938],[1742403120000,40.812,40.818,40.812,40.814,121.44000244140625],[1742403180000,40.816,40.816,40.813,40.815,84.4800033569336],[1742403240000,40.814,40.818,40.813,40.818,110.87999725341797],[1742403300000,40.817,40.818,40.815,40.817,95.04000091552734],[1742403360000,40.818,40.819,40.815,40.817,95.04000091552734],[1742403420000,40.816,40.818,40.814,40.817,147.83999633789062],[1742403480000,40.815,40.816,40.813,40.815,95.04000091552734],[1742403540000,40.816,40.816,40.814,40.816,95.04000091552734],[1742403600000,40.815,40.815,40.811,40.814,184.8000030517578],[1742403660000,40.813,40.82,40.812,40.819,110.87999725341797],[1742403720000,40.819,40.819,40.815,40.818,116.16000366210938],[1742403780000,40.818,40.823,40.816,40.822,147.83999633789062],[1742403840000,40.823,40.823,40.817,40.821,190.0800018310547],[1742403900000,40.822,40.824,40.817,40.817,174.24000549316406],[1742403960000,40.817,40.819,40.815,40.818,168.9600067138672],[1742404020000,40.817,40.821,40.816,40.818,184.8000030517578],[1742404080000,40.817,40.819,40.815,40.817,73.91999816894531],[1742404140000,40.816,40.821,40.816,40.82,142.55999755859375],[1742404200000,40.821,40.824,40.82,40.821,147.83999633789062],[1742404260000,40.821,40.825,40.82,40.82,132],[1742404320000,40.82,40.822,40.816,40.817,158.39999389648438],[1742404380000,40.817,40.821,40.816,40.819,110.87999725341797],[1742404440000,40.818,40.819,40.816,40.818,121.44000244140625],[1742404500000,40.817,40.818,40.816,40.817,105.5999984741211],[1742404560000,40.817,40.82,40.814,40.82,137.27999877929688],[1742404620000,40.819,40.824,40.819,40.823,174.24000549316406],[1742404680000,40.824,40.83,40.823,40.829,163.67999267578125],[1742404740000,40.83,40.831,40.828,40.829,68.63999938964844],[1742404800000,40.829,40.831,40.828,40.83,73.91999816894531],[1742404860000,40.829,40.831,40.824,40.828,116.16000366210938],[1742404920000,40.827,40.831,40.825,40.827,153.1199951171875],[1742404980000,40.826,40.83,40.826,40.83,47.52000045776367],[1742405040000,40.829,40.83,40.826,40.827,147.83999633789062],[1742405100000,40.828,40.829,40.827,40.827,68.63999938964844],[1742405160000,40.827,40.828,40.822,40.824,137.27999877929688],[1742405220000,40.825,40.828,40.825,40.827,132],[1742405280000,40.828,40.828,40.824,40.826,110.87999725341797],[1742405340000,40.824,40.826,40.82,40.823,174.24000549316406],[1742405400000,40.822,40.825,40.821,40.824,137.27999877929688],[1742405460000,40.824,40.825,40.82,40.82,168.9600067138672],[1742405520000,40.82,40.823,40.817,40.822,205.9199981689453],[1742405580000,40.821,40.824,40.821,40.822,137.27999877929688],[1742405640000,40.823,40.825,40.822,40.825,121.44000244140625],[1742405700000,40.826,40.826,40.82,40.823,221.75999450683594],[1742405760000,40.824,40.827,40.823,40.825,84.4800033569336],[1742405820000,40.825,40.83,40.825,40.829,190.0800018310547],[1742405880000,40.828,40.829,40.824,40.824,126.72000122070312],[1742405940000,40.824,40.828,40.824,40.826,100.31999969482422],[1742406000000,40.826,40.828,40.824,40.827,163.67999267578125],[1742406060000,40.827,40.827,40.826,40.827,42.2400016784668],[1742406120000,40.827,40.828,40.826,40.827,132],[1742406180000,40.828,40.828,40.817,40.818,174.24000549316406],[1742406240000,40.82,40.82,40.816,40.817,163.67999267578125],[1742406300000,40.816,40.82,40.816,40.818,168.9600067138672],[1742406360000,40.818,40.818,40.81,40.812,132],[1742406420000,40.81,40.811,40.804,40.805,116.16000366210938],[1742406480000,40.807,40.807,40.8,40.8,242.8800048828125],[1742406540000,40.8,40.805,40.798,40.805,168.9600067138672],[1742406600000,40.806,40.81,40.803,40.807,253.44000244140625],[1742406660000,40.808,40.817,40.807,40.816,258.7200012207031],[1742406720000,40.816,40.817,40.811,40.813,232.32000732421875],[1742406780000,40.813,40.813,40.808,40.812,153.1199951171875],[1742406840000,40.813,40.818,40.811,40.817,221.75999450683594],[1742406900000,40.818,40.818,40.811,40.811,279.8399963378906],[1742406960000,40.813,40.813,40.812,40.812,26.399999618530273],[1742407020000,40.811,40.814,40.81,40.811,163.67999267578125],[1742407080000,40.812,40.812,40.808,40.809,258.7200012207031],[1742407140000,40.809,40.813,40.806,40.806,485.760009765625],[1742407200000,40.806,40.81,40.732,40.733,1092.9599609375],[1742407260000,40.733,40.759,40.721,40.749,934.5599975585938],[1742407320000,40.747,40.753,40.719,40.73,765.5999755859375],[1742407380000,40.729,40.739,40.723,40.732,649.4400024414062],[1742407440000,40.73,40.74,40.723,40.737,586.0800170898438],[1742407500000,40.738,40.739,40.712,40.714,850.0800170898438],[1742407560000,40.713,40.724,40.706,40.722,691.6799926757812],[1742407620000,40.723,40.749,40.721,40.736,818.4000244140625],[1742407680000,40.737,40.737,40.705,40.706,665.280029296875],[1742407740000,40.703,40.703,40.685,40.694,665.280029296875],[1742407800000,40.695,40.703,40.688,40.688,485.760009765625],[1742407860000,40.687,40.691,40.678,40.685,543.8400268554688],[1742407920000,40.684,40.685,40.671,40.671,517.4400024414062],[1742407980000,40.673,40.673,40.649,40.661,586.0800170898438],[1742408040000,40.66,40.67,40.656,40.666,485.760009765625],[1742408100000,40.668,40.678,40.667,40.674,512.1599731445312],[1742408160000,40.672,40.678,40.666,40.677,501.6000061035156],[1742408220000,40.678,40.683,40.666,40.667,596.6400146484375],[1742408280000,40.665,40.668,40.653,40.654,448.79998779296875],[1742408340000,40.654,40.665,40.651,40.657,443.5199890136719],[1742408400000,40.656,40.666,40.651,40.652,475.20001220703125],[1742408460000,40.652,40.66,40.647,40.655,480.4800109863281],[1742408520000,40.656,40.662,40.639,40.64,459.3599853515625],[1742408580000,40.64,40.646,40.632,40.646,432.9599914550781],[1742408640000,40.646,40.647,40.627,40.629,396],[1742408700000,40.629,40.631,40.623,40.631,443.5199890136719],[1742408760000,40.63,40.635,40.625,40.635,528],[1742408820000,40.634,40.641,40.632,40.641,427.67999267578125],[1742408880000,40.639,40.639,40.627,40.633,459.3599853515625],[1742408940000,40.635,40.64,40.632,40.64,295.67999267578125],[1742409000000,40.641,40.652,40.641,40.648,522.719970703125],[1742409060000,40.652,40.667,40.651,40.66,438.239990234375],[1742409120000,40.66,40.672,40.658,40.671,422.3999938964844],[1742409180000,40.672,40.675,40.663,40.663,496.32000732421875],[1742409240000,40.661,40.663,40.632,40.632,623.0399780273438],[1742409300000,40.633,40.639,40.622,40.623,575.52001953125],[1742409360000,40.624,40.625,40.6,40.601,591.3599853515625],[1742409420000,40.601,40.601,40.586,40.588,591.3599853515625],[1742409480000,40.588,40.594,40.578,40.591,770.8800048828125],[1742409540000,40.592,40.599,40.574,40.575,681.1199951171875],[1742409600000,40.575,40.575,40.556,40.556,744.47998046875],[1742409660000,40.558,40.563,40.535,40.535,665.280029296875],[1742409720000,40.534,40.538,40.513,40.521,855.3599853515625],[1742409780000,40.522,40.524,40.505,40.518,855.3599853515625],[1742409840000,40.516,40.531,40.508,40.513,802.5599975585938],[1742409900000,40.514,40.514,40.484,40.485,712.7999877929688],[1742409960000,40.484,40.514,40.467,40.512,876.47998046875],[1742410020000,40.512,40.512,40.493,40.493,649.4400024414062],[1742410080000,40.495,40.53,40.494,40.52,786.719970703125],[1742410140000,40.519,40.52,40.503,40.512,538.5599975585938],[1742410200000,40.513,40.514,40.506,40.512,538.5599975585938],[1742410260000,40.513,40.526,40.512,40.522,607.2000122070312],[1742410320000,40.521,40.54,40.515,40.528,491.0400085449219],[1742410380000,40.528,40.528,40.514,40.525,469.9200134277344],[1742410440000,40.521,40.523,40.512,40.514,607.2000122070312],[1742410500000,40.516,40.528,40.514,40.517,543.8400268554688],[1742410560000,40.516,40.516,40.498,40.503,675.8400268554688],[1742410620000,40.504,40.511,40.491,40.511,496.32000732421875],[1742410680000,40.509,40.518,40.493,40.503,638.8800048828125],[1742410740000,40.504,40.521,40.5,40.512,469.9200134277344],[1742410800000,40.514,40.531,40.513,40.53,528],[1742410860000,40.531,40.536,40.529,40.534,496.32000732421875],[1742410920000,40.532,40.54,40.527,40.531,528],[1742410980000,40.528,40.535,40.517,40.518,459.3599853515625],[1742411040000,40.519,40.519,40.496,40.504,448.79998779296875],[1742411100000,40.503,40.525,40.499,40.523,570.239990234375],[1742411160000,40.521,40.534,40.518,40.524,343.20001220703125],[1742411220000,40.524,40.525,40.513,40.517,438.239990234375],[1742411280000,40.517,40.521,40.512,40.514,448.79998779296875],[1742411340000,40.514,40.525,40.509,40.519,406.55999755859375],[1742411400000,40.518,40.527,40.512,40.518,549.1199951171875],[1742411460000,40.517,40.538,40.511,40.531,681.1199951171875],[1742411520000,40.531,40.54,40.531,40.538,649.4400024414062],[1742411580000,40.54,40.54,40.527,40.528,491.0400085449219],[1742411640000,40.528,40.56,40.528,40.559,607.2000122070312],[1742411700000,40.56,40.56,40.544,40.554,491.0400085449219],[1742411760000,40.558,40.572,40.557,40.569,464.6400146484375],[1742411820000,40.572,40.598,40.57,40.589,712.7999877929688],[1742411880000,40.588,40.59,40.566,40.568,649.4400024414062],[1742411940000,40.568,40.587,40.568,40.583,601.9199829101562],[1742412000000,40.582,40.582,40.559,40.559,459.3599853515625],[1742412060000,40.56,40.569,40.558,40.562,359.0400085449219],[1742412120000,40.562,40.567,40.561,40.565,311.5199890136719],[1742412180000,40.565,40.573,40.56,40.572,454.0799865722656],[1742412240000,40.571,40.578,40.56,40.564,459.3599853515625],[1742412300000,40.566,40.569,40.559,40.563,432.9599914550781],[1742412360000,40.562,40.576,40.561,40.57,406.55999755859375],[1742412420000,40.569,40.569,40.552,40.553,348.4800109863281],[1742412480000,40.554,40.558,40.541,40.542,528],[1742412540000,40.541,40.55,40.532,40.547,591.3599853515625],[1742412600000,40.548,40.556,40.547,40.55,432.9599914550781],[1742412660000,40.549,40.556,40.538,40.538,554.4000244140625],[1742412720000,40.539,40.544,40.533,40.535,406.55999755859375],[1742412780000,40.535,40.54,40.518,40.519,406.55999755859375],[1742412840000,40.517,40.527,40.513,40.525,580.7999877929688],[1742412900000,40.525,40.525,40.504,40.506,517.4400024414062],[1742412960000,40.505,40.517,40.505,40.515,390.7200012207031],[1742413020000,40.514,40.516,40.505,40.513,401.2799987792969],[1742413080000,40.512,40.516,40.51,40.513,343.20001220703125],[1742413140000,40.51,40.516,40.507,40.515,306.239990234375],[1742413200000,40.515,40.529,40.513,40.521,411.8399963378906],[1742413260000,40.521,40.538,40.519,40.533,496.32000732421875],[1742413320000,40.534,40.535,40.527,40.529,300.9599914550781],[1742413380000,40.529,40.544,40.527,40.538,322.0799865722656],[1742413440000,40.539,40.551,40.536,40.55,459.3599853515625],[1742413500000,40.548,40.55,40.535,40.541,311.5199890136719],[1742413560000,40.541,40.548,40.538,40.545,353.760009765625],[1742413620000,40.544,40.548,40.539,40.548,311.5199890136719],[1742413680000,40.547,40.549,40.542,40.547,242.8800048828125],[1742413740000,40.546,40.548,40.532,40.532,274.55999755859375],[1742413800000,40.525,40.526,40.513,40.517,591.3599853515625],[1742413860000,40.516,40.521,40.51,40.517,464.6400146484375],[1742413920000,40.515,40.523,40.514,40.514,417.1199951171875],[1742413980000,40.516,40.525,40.514,40.524,205.9199981689453],[1742414040000,40.523,40.533,40.523,40.533,390.7200012207031],[1742414100000,40.53,40.532,40.517,40.519,359.0400085449219],[1742414160000,40.519,40.522,40.513,40.514,248.16000366210938],[1742414220000,40.514,40.514,40.507,40.51,306.239990234375],[1742414280000,40.51,40.524,40.51,40.517,274.55999755859375],[1742414340000,40.516,40.522,40.515,40.517,406.55999755859375],[1742414400000,40.517,40.532,40.517,40.531,264],[1742414460000,40.53,40.531,40.517,40.521,253.44000244140625],[1742414520000,40.522,40.527,40.52,40.524,195.36000061035156],[1742414580000,40.524,40.529,40.523,40.523,116.16000366210938],[1742414640000,40.522,40.523,40.508,40.513,200.63999938964844],[1742414700000,40.513,40.513,40.498,40.502,184.8000030517578],[1742414760000,40.503,40.504,40.499,40.5,137.27999877929688],[1742414820000,40.5,40.513,40.5,40.511,110.87999725341797],[1742414880000,40.51,40.514,40.508,40.512,121.44000244140625],[1742414940000,40.511,40.514,40.51,40.514,116.16000366210938],[1742415000000,40.514,40.514,40.507,40.51,116.16000366210938],[1742415060000,40.509,40.509,40.497,40.497,132],[1742415120000,40.496,40.496,40.483,40.484,190.0800018310547],[1742415180000,40.483,40.486,40.482,40.482,73.91999816894531],[1742415240000,40.482,40.488,40.476,40.476,158.39999389648438],[1742415300000,40.475,40.475,40.463,40.463,285.1199951171875],[1742415360000,40.461,40.468,40.457,40.457,258.7200012207031],[1742415420000,40.457,40.468,40.457,40.459,274.55999755859375],[1742415480000,40.457,40.467,40.456,40.467,84.4800033569336],[1742415540000,40.465,40.475,40.461,40.474,179.52000427246094],[1742415600000,40.472,40.481,40.472,40.481,89.76000213623047],[1742415660000,40.481,40.481,40.474,40.474,153.1199951171875],[1742415720000,40.472,40.474,40.472,40.473,63.36000061035156],[1742415780000,40.472,40.479,40.472,40.475,158.39999389648438],[1742415840000,40.476,40.479,40.473,40.475,158.39999389648438],[1742415900000,40.474,40.476,40.472,40.475,100.31999969482422],[1742415960000,40.47,40.476,40.47,40.476,58.08000183105469],[1742416020000,40.477,40.482,40.477,40.482,36.959999084472656],[1742416080000,40.483,40.483,40.476,40.476,68.63999938964844],[1742416140000,40.475,40.481,40.474,40.48,142.55999755859375],[1742416200000,40.481,40.487,40.479,40.486,100.31999969482422],[1742416260000,40.485,40.485,40.485,40.485,36.959999084472656],[1742416320000,40.485,40.486,40.483,40.483,58.08000183105469],[1742416380000,40.482,40.485,40.48,40.484,95.04000091552734],[1742416440000,40.482,40.484,40.481,40.481,58.08000183105469],[1742416500000,40.482,40.485,40.48,40.48,58.08000183105469],[1742416560000,40.48,40.48,40.476,40.477,58.08000183105469],[1742416620000,40.476,40.477,40.476,40.476,26.399999618530273],[1742416680000,40.476,40.476,40.474,40.476,47.52000045776367],[1742416740000,40.477,40.481,40.475,40.475,73.91999816894531],[1742416800000,40.475,40.475,40.469,40.469,158.39999389648438],[1742416860000,40.471,40.471,40.465,40.47,68.63999938964844],[1742416920000,40.47,40.474,40.469,40.474,58.08000183105469],[1742416980000,40.475,40.477,40.472,40.472,147.83999633789062],[1742417040000,40.473,40.476,40.472,40.476,89.76000213623047],[1742417100000,40.477,40.478,40.472,40.472,100.31999969482422],[1742417160000,40.472,40.472,40.464,40.464,132],[1742417220000,40.466,40.467,40.463,40.464,179.52000427246094],[1742417280000,40.463,40.468,40.463,40.467,132],[1742417340000,40.467,40.468,40.463,40.467,179.52000427246094],[1742417400000,40.465,40.467,40.463,40.464,126.72000122070312],[1742417460000,40.464,40.464,40.46,40.461,95.04000091552734],[1742417520000,40.461,40.461,40.455,40.456,73.91999816894531],[1742417580000,40.455,40.461,40.451,40.456,205.9199981689453],[1742417640000,40.455,40.457,40.454,40.455,158.39999389648438],[1742421720000,40.521,40.521,40.521,40.521,10.5600004196167],[1742421780000,40.52,40.521,40.509,40.511,100.31999969482422],[1742421840000,40.51,40.512,40.509,40.511,84.4800033569336],[1742421900000,40.511,40.511,40.48,40.485,158.39999389648438],[1742421960000,40.484,40.484,40.476,40.476,47.52000045776367],[1742422020000,40.475,40.475,40.469,40.471,63.36000061035156],[1742422080000,40.47,40.482,40.47,40.479,110.87999725341797],[1742422140000,40.48,40.482,40.477,40.478,121.44000244140625],[1742422200000,40.478,40.479,40.476,40.477,137.27999877929688],[1742422260000,40.477,40.483,40.475,40.481,121.44000244140625],[1742422320000,40.48,40.489,40.48,40.488,116.16000366210938],[1742422380000,40.488,40.488,40.482,40.485,100.31999969482422],[1742422440000,40.486,40.489,40.485,40.488,105.5999984741211],[1742422500000,40.488,40.488,40.474,40.474,126.72000122070312],[1742422560000,40.474,40.474,40.469,40.473,142.55999755859375],[1742422620000,40.471,40.472,40.469,40.47,105.5999984741211],[1742422680000,40.471,40.471,40.469,40.471,58.08000183105469],[1742422740000,40.471,40.474,40.471,40.473,52.79999923706055],[1742422800000,40.472,40.472,40.462,40.471,137.27999877929688],[1742422860000,40.473,40.476,40.47,40.473,95.04000091552734],[1742422920000,40.47,40.477,40.47,40.474,132],[1742422980000,40.473,40.477,40.472,40.476,174.24000549316406],[1742423040000,40.476,40.485,40.475,40.485,258.7200012207031],[1742423100000,40.484,40.491,40.483,40.489,132],[1742423160000,40.489,40.492,40.489,40.492,52.79999923706055],[1742423220000,40.491,40.494,40.487,40.488,153.1199951171875],[1742423280000,40.488,40.489,40.486,40.488,84.4800033569336],[1742423340000,40.492,40.493,40.489,40.489,36.959999084472656],[1742423400000,40.488,40.493,40.488,40.49,36.959999084472656],[1742423460000,40.489,40.489,40.474,40.478,137.27999877929688],[1742423520000,40.479,40.481,40.476,40.48,84.4800033569336],[1742423580000,40.479,40.479,40.475,40.477,31.68000030517578],[1742423640000,40.48,40.48,40.473,40.474,63.36000061035156],[1742423700000,40.471,40.476,40.47,40.475,47.52000045776367],[1742423760000,40.475,40.479,40.473,40.477,221.75999450683594],[1742423820000,40.477,40.477,40.47,40.471,158.39999389648438],[1742423880000,40.47,40.471,40.457,40.459,126.72000122070312],[1742423940000,40.464,40.465,40.457,40.464,137.27999877929688],[1742424000000,40.463,40.469,40.463,40.468,184.8000030517578],[1742424060000,40.461,40.464,40.457,40.457,147.83999633789062],[1742424120000,40.458,40.462,40.456,40.458,116.16000366210938],[1742424180000,40.457,40.457,40.441,40.449,142.55999755859375],[1742424240000,40.451,40.453,40.447,40.451,174.24000549316406],[1742424300000,40.451,40.457,40.448,40.456,95.04000091552734],[1742424360000,40.455,40.456,40.454,40.455,47.52000045776367],[1742424420000,40.457,40.466,40.457,40.462,168.9600067138672],[1742424480000,40.461,40.465,40.461,40.465,73.91999816894531],[1742424540000,40.466,40.469,40.454,40.455,168.9600067138672],[1742424600000,40.455,40.455,40.447,40.451,137.27999877929688],[1742424660000,40.452,40.454,40.449,40.452,116.16000366210938],[1742424720000,40.451,40.452,40.441,40.446,174.24000549316406],[1742424780000,40.444,40.456,40.443,40.451,168.9600067138672],[1742424840000,40.451,40.451,40.447,40.449,142.55999755859375],[1742424900000,40.448,40.449,40.444,40.444,100.31999969482422],[1742424960000,40.445,40.453,40.442,40.453,174.24000549316406],[1742425020000,40.451,40.457,40.45,40.452,179.52000427246094],[1742425080000,40.453,40.453,40.451,40.451,10.5600004196167],[1742425800000,40.477,40.487,40.473,40.483,174.24000549316406],[1742425860000,40.482,40.482,40.48,40.481,100.31999969482422],[1742425920000,40.481,40.486,40.479,40.482,110.87999725341797],[1742425980000,40.479,40.482,40.475,40.476,89.76000213623047],[1742426040000,40.477,40.478,40.475,40.478,52.79999923706055],[1742426100000,40.477,40.478,40.474,40.475,84.4800033569336],[1742426160000,40.474,40.477,40.473,40.474,73.91999816894531],[1742426220000,40.471,40.476,40.469,40.472,68.63999938964844],[1742426280000,40.471,40.473,40.464,40.465,73.91999816894531],[1742426340000,40.464,40.47,40.464,40.468,100.31999969482422],[1742426400000,40.468,40.468,40.462,40.463,95.04000091552734],[1742426460000,40.464,40.464,40.46,40.464,116.16000366210938],[1742426520000,40.464,40.464,40.459,40.463,79.19999694824219],[1742426580000,40.463,40.464,40.458,40.463,58.08000183105469],[1742426640000,40.461,40.464,40.459,40.459,79.19999694824219],[1742426700000,40.456,40.456,40.451,40.455,68.63999938964844],[1742426760000,40.457,40.457,40.457,40.457,26.399999618530273],[1742426820000,40.455,40.457,40.455,40.457,47.52000045776367],[1742426880000,40.457,40.457,40.449,40.449,21.1200008392334],[1742426940000,40.45,40.455,40.45,40.455,95.04000091552734],[1742427000000,40.455,40.455,40.445,40.446,153.1199951171875],[1742427060000,40.445,40.446,40.44,40.441,142.55999755859375],[1742427120000,40.442,40.446,40.44,40.446,126.72000122070312],[1742427180000,40.447,40.447,40.446,40.446,10.5600004196167],[1742427240000,40.447,40.447,40.441,40.441,47.52000045776367],[1742427300000,40.443,40.445,40.438,40.442,73.91999816894531],[1742427360000,40.441,40.448,40.439,40.444,132],[1742427420000,40.444,40.446,40.443,40.443,84.4800033569336],[1742427480000,40.447,40.451,40.444,40.446,137.27999877929688],[1742427540000,40.448,40.45,40.444,40.445,121.44000244140625],[1742427600000,40.444,40.451,40.443,40.443,147.83999633789062],[1742427660000,40.445,40.449,40.44,40.44,126.72000122070312],[1742427720000,40.439,40.439,40.432,40.434,58.08000183105469],[1742427780000,40.431,40.432,40.427,40.431,132],[1742427840000,40.429,40.432,40.428,40.429,132],[1742427900000,40.429,40.432,40.427,40.431,142.55999755859375],[1742427960000,40.431,40.435,40.429,40.433,105.5999984741211],[1742428020000,40.433,40.435,40.423,40.429,237.60000610351562],[1742428080000,40.426,40.429,40.424,40.426,132],[1742428140000,40.427,40.431,40.426,40.43,168.9600067138672],[1742428200000,40.429,40.438,40.429,40.436,158.39999389648438],[1742428260000,40.434,40.434,40.429,40.43,190.0800018310547],[1742428320000,40.43,40.432,40.426,40.432,105.5999984741211],[1742428380000,40.432,40.435,40.431,40.431,110.87999725341797],[1742428440000,40.435,40.435,40.428,40.433,110.87999725341797],[1742428500000,40.434,40.434,40.429,40.431,147.83999633789062],[1742428560000,40.432,40.433,40.425,40.425,105.5999984741211],[1742428620000,40.423,40.426,40.422,40.426,89.76000213623047],[1742428680000,40.425,40.425,40.424,40.425,36.959999084472656],[1742428740000,40.425,40.426,40.417,40.417,95.04000091552734]]