[[1742391000000,46.16,46.66,46.16,46.66,0.06870000064373016],[1742391240000,46.68,46.68,46.68,46.68,0.013199999928474426],[1742391360000,46.68,46.79,46.68,46.68,0.052799999713897705],[1742391480000,46.68,46.68,46.68,46.68,0.03959999978542328],[1742391540000,46.69,46.69,46.69,46.69,0.013199999928474426],[1742391600000,46.7,46.75,46.7,46.75,0.06599999964237213],[1742391660000,47.03,47.03,46.92,46.95,0.13199999928474426],[1742391720000,46.96,46.97,46.94,46.97,0.11969999969005585],[1742391780000,46.97,46.97,46.68,46.68,0.14100000262260437],[1742391840000,46.68,46.68,46.68,46.68,0.06599999964237213],[1742391900000,46.68,46.68,46.68,46.68,0.11879999935626984],[1742392020000,46.8,46.9,46.8,46.86,0.04050000011920929],[1742392080000,46.86,47.09,46.86,47.09,0.08100000023841858],[1742392140000,47.09,47.09,46.85,46.85,0.09239999949932098],[1742392260000,46.85,46.85,46.85,46.85,0.052799999713897705],[1742392380000,46.85,46.85,46.72,46.72,0.09239999949932098],[1742392440000,46.72,46.77,46.68,46.68,0.06599999964237213],[1742392680000,46.68,46.72,46.68,46.72,0.014100000262260437],[1742392740000,46.72,46.72,46.72,46.72,0.026399999856948853],[1742392800000,46.72,46.72,46.72,46.72,0.013199999928474426],[1742392860000,46.72,46.72,46.69,46.71,0.04859999939799309],[1742392920000,46.8,46.8,46.71,46.74,0.10559999942779541],[1742392980000,46.71,46.76,46.71,46.71,0.053700000047683716],[1742393040000,46.77,46.77,46.77,46.77,0.013199999928474426],[1742393100000,46.84,46.84,46.77,46.84,0.053700000047683716],[1742393340000,46.84,46.99,46.84,46.97,0.11879999935626984],[1742393400000,46.97,47.04,46.84,46.9,0.11969999969005585],[1742393460000,46.9,46.9,46.9,46.9,0.013199999928474426],[1742393520000,46.92,46.92,46.9,46.9,0.026399999856948853],[1742393580000,46.9,46.9,46.9,46.9,0.013199999928474426],[1742393640000,46.9,46.9,46.9,46.9,0.013199999928474426],[1742393700000,46.84,46.85,46.84,46.85,0.06689999997615814],[1742393760000,46.84,46.84,46.84,46.84,0.013199999928474426],[1742393820000,46.84,46.84,46.84,46.84,0.026399999856948853],[1742393880000,46.84,46.84,46.84,46.84,0.013199999928474426],[1742393940000,46.84,46.84,46.84,46.84,0.013199999928474426],[1742394060000,46.9,46.9,46.9,46.9,0.013199999928474426],[1742394300000,46.9,46.9,46.9,46.9,0.026399999856948853],[1742394420000,46.9,46.9,46.84,46.84,0.03959999978542328],[1742394540000,46.84,46.84,46.77,46.77,0.11879999935626984],[1742394660000,46.77,46.9,46.77,46.9,0.13289999961853027],[1742394720000,46.91,46.91,46.85,46.85,0.06599999964237213],[1742394900000,46.91,46.91,46.91,46.91,0.014100000262260437],[1742394960000,46.87,46.87,46.83,46.83,0.06599999964237213],[1742395020000,46.83,46.83,46.79,46.79,0.026399999856948853],[1742395140000,46.77,46.77,46.77,46.77,0.013199999928474426],[1742395380000,46.85,46.86,46.77,46.77,0.04050000011920929],[1742395440000,46.88,46.88,46.88,46.88,0.013199999928474426],[1742395500000,46.89,46.89,46.89,46.89,0.013199999928474426],[1742395620000,46.98,46.98,46.81,46.81,0.06689999997615814],[1742395680000,46.87,46.95,46.87,46.87,0.06599999964237213],[1742395740000,46.95,46.95,46.87,46.87,0.026399999856948853],[1742395800000,46.95,46.95,46.95,46.95,0.013199999928474426],[1742395860000,46.87,46.97,46.87,46.97,0.026399999856948853],[1742395920000,46.98,47.02,46.97,47.02,0.0414000004529953],[1742395980000,47.03,47.03,46.97,46.97,0.03959999978542328],[1742396040000,47.03,47.03,47.03,47.03,0.013199999928474426],[1742396100000,47.03,47.03,47.01,47.01,0.061799999326467514],[1742396160000,47.05,47.05,47.02,47.02,0.026399999856948853],[1742396220000,47.03,47.05,47.03,47.05,0.04050000011920929],[1742396280000,47.05,47.05,47.05,47.05,0.013199999928474426],[1742396340000,47.05,47.05,47.05,47.05,0.013199999928474426],[1742396400000,47.05,47.11,47.05,47.11,0.06599999964237213],[1742396460000,47.12,47.15,47.12,47.15,0.028200000524520874],[1742396520000,47.16,47.21,47.16,47.21,0.06599999964237213],[1742396580000,47.23,47.23,47.13,47.13,0.03959999978542328],[1742396640000,47.13,47.17,47.13,47.17,0.052799999713897705],[1742396700000,47.17,47.17,47.17,47.17,0.026399999856948853],[1742396760000,47.17,47.17,47.13,47.13,0.026399999856948853],[1742396820000,47.13,47.19,47.13,47.19,0.026399999856948853],[1742396880000,47.2,47.2,47.11,47.11,0.052799999713897705],[1742396940000,47.11,47.11,47.04,47.04,0.06599999964237213],[1742397060000,47.04,47.04,47.04,47.04,0.013199999928474426],[1742397240000,47.09,47.09,47.09,47.09,0.0008999999845400453],[1742397300000,47.11,47.11,47.03,47.05,0.07919999957084656],[1742397420000,47.05,47.05,47.01,47.01,0.04859999939799309],[1742397480000,46.99,47.04,46.99,47.04,0.08009999990463257],[1742397600000,47.04,47.06,47.04,47.06,0.03959999978542328],[1742397660000,47.06,47.1,47.06,47.1,0.04050000011920929],[1742397720000,47.11,47.11,47.11,47.11,0.013199999928474426],[1742397780000,47.11,47.15,47.11,47.15,0.03959999978542328],[1742397900000,47.15,47.15,47,47.13,0.04859999939799309],[1742397960000,47.13,47.17,47.13,47.17,0.052799999713897705],[1742398080000,47.17,47.17,47.17,47.17,0.013199999928474426],[1742398140000,47.17,47.17,47.17,47.17,0.026399999856948853],[1742398260000,47.21,47.21,47.04,47.1,0.03959999978542328],[1742398320000,47.1,47.2,47.1,47.2,0.026399999856948853],[1742398380000,47.21,47.21,47.21,47.21,0.03959999978542328],[1742398440000,47.21,47.22,47.21,47.22,0.026399999856948853],[1742398500000,47.23,47.23,47.23,47.23,0.013199999928474426],[1742398560000,47.22,47.22,47.17,47.17,0.026399999856948853],[1742398620000,47.24,47.24,47.17,47.17,0.04050000011920929],[1742398800000,47.17,47.25,47.17,47.25,0.026399999856948853],[1742398920000,47.25,47.25,47.17,47.17,0.03959999978542328],[1742399040000,47.17,47.19,47.17,47.19,0.027300000190734863],[1742399100000,47.17,47.17,47.17,47.17,0.013199999928474426],[1742399160000,47.17,47.17,47.17,47.17,0.013199999928474426],[1742399280000,47.23,47.23,47.23,47.23,0.013199999928474426],[1742399340000,47.26,47.26,47.17,47.17,0.06270000338554382],[1742399400000,47.17,47.17,47.17,47.17,0.013199999928474426],[1742399460000,47.17,47.17,47.17,47.17,0.03959999978542328],[1742399520000,47.26,47.26,47.26,47.26,0.0008999999845400453],[1742399640000,47.17,47.26,47.17,47.26,0.04050000011920929],[1742399700000,47.26,47.26,47.26,47.26,0.013199999928474426],[1742399760000,47.17,47.2,47.17,47.2,0.06599999964237213],[1742399820000,47.2,47.2,47.11,47.11,0.061799999326467514],[1742399880000,47.15,47.16,47.11,47.16,0.027300000190734863],[1742400000000,47.21,47.22,47.16,47.22,0.053700000047683716],[1742400060000,47.16,47.22,47.16,47.22,0.026399999856948853],[1742400120000,47.16,47.16,47.16,47.16,0.013199999928474426],[1742400240000,47.18,47.18,47.18,47.18,0.013199999928474426],[1742400300000,47.18,47.25,47.18,47.25,0.052799999713897705],[1742400360000,47.25,47.25,47.25,47.25,0.013199999928474426],[1742400420000,47.26,47.28,47.26,47.28,0.052799999713897705],[1742400600000,47.32,47.32,47.31,47.32,0.04050000011920929],[1742400720000,47.32,47.32,47.26,47.26,0.026399999856948853],[1742400840000,47.26,47.26,47.23,47.24,0.03959999978542328],[1742401140000,47.2,47.2,47.11,47.11,0.026399999856948853],[1742401200000,47.11,47.11,47.11,47.11,0.026399999856948853],[1742401320000,47.11,47.11,47.11,47.11,0.026399999856948853],[1742401440000,47.08,47.08,47.03,47.08,0.11879999935626984],[1742401500000,47.08,47.08,47.08,47.08,0.026399999856948853],[1742401680000,47.03,47.11,47.03,47.11,0.08820000290870667],[1742401800000,47.21,47.21,46.99,47.18,0.09239999949932098],[1742401860000,47.19,47.19,47.19,47.19,0.013199999928474426],[1742401920000,47.19,47.19,47.03,47.03,0.07500000298023224],[1742401980000,46.99,46.99,46.99,46.99,0.026399999856948853],[1742402040000,47.17,47.17,47.15,47.15,0.026399999856948853],[1742402100000,46.99,46.99,46.99,46.99,0.013199999928474426],[1742402220000,47.14,47.14,47.14,47.14,0.013199999928474426],[1742402280000,47.18,47.18,47.18,47.18,0.013199999928474426],[1742402580000,47.15,47.15,47.05,47.08,0.10559999942779541],[1742402640000,47.08,47.12,47.08,47.1,0.027300000190734863],[1742402700000,47.08,47.08,47.08,47.08,0.013199999928474426],[1742402820000,47.08,47.08,47.08,47.08,0.013199999928474426],[1742402940000,47.11,47.11,47.05,47.05,0.03959999978542328],[1742403120000,47.09,47.09,47.09,47.09,0.013199999928474426],[1742403240000,47.05,47.09,47.05,47.09,0.052799999713897705],[1742403300000,47.05,47.05,47.05,47.05,0.013199999928474426],[1742403360000,47.05,47.07,47.05,47.07,0.03959999978542328],[1742403420000,47.07,47.07,47.02,47.04,0.08399999886751175],[1742403540000,47.06,47.06,47.06,47.06,0.026399999856948853],[1742403720000,47.06,47.06,46.91,46.91,0.10559999942779541],[1742403780000,46.9,46.9,46.9,46.9,0.013199999928474426],[1742403840000,46.9,46.9,46.9,46.9,0.03959999978542328],[1742403900000,46.9,46.9,46.9,46.9,0.06599999964237213],[1742403960000,46.9,46.9,46.9,46.9,0.03959999978542328],[1742404020000,46.9,46.97,46.9,46.97,0.04050000011920929],[1742404080000,47.01,47.01,47.01,47.01,0.03959999978542328],[1742404200000,47.02,47.02,47.02,47.02,0.013199999928474426],[1742404320000,47.02,47.02,46.91,46.91,0.07919999957084656],[1742404440000,46.93,46.93,46.93,46.93,0.027300000190734863],[1742404500000,46.93,46.93,46.91,46.93,0.03959999978542328],[1742404560000,46.93,46.98,46.89,46.98,0.07500000298023224],[1742404620000,46.98,46.98,46.98,46.98,0.013199999928474426],[1742404680000,46.98,47,46.98,47,0.052799999713897705],[1742404740000,47,47.04,46.98,46.98,0.11879999935626984],[1742404800000,46.99,46.99,46.99,46.99,0.06599999964237213],[1742404920000,46.99,46.99,46.99,46.99,0.013199999928474426],[1742404980000,46.99,46.99,46.99,46.99,0.026399999856948853],[1742405100000,46.99,46.99,46.99,46.99,0.013199999928474426],[1742405160000,47.01,47.01,47.01,47.01,0.013199999928474426],[1742405220000,47.03,47.03,47.01,47.02,0.053700000047683716],[1742405280000,47.03,47.03,47.03,47.03,0.026399999856948853],[1742405340000,47.05,47.05,46.99,46.99,0.07919999957084656],[1742405400000,46.99,47,46.99,47,0.03959999978542328],[1742405460000,47,47,47,47,0.013199999928474426],[1742405520000,47,47,46.98,46.99,0.06599999964237213],[1742405580000,46.98,46.99,46.98,46.99,0.026399999856948853],[1742405640000,47,47,46.99,46.99,0.026399999856948853],[1742405700000,46.98,46.99,46.98,46.99,0.026399999856948853],[1742405760000,47,47.03,47,47,0.052799999713897705],[1742405820000,47.03,47.03,47,47,0.03959999978542328],[1742405940000,47,47,47,47,0.013199999928474426],[1742406000000,46.98,46.99,46.98,46.99,0.052799999713897705],[1742406240000,46.96,46.98,46.96,46.98,0.15839999914169312],[1742406300000,46.96,47,46.96,46.99,0.07919999957084656],[1742406360000,46.98,46.98,46.98,46.98,0.013199999928474426],[1742406420000,46.98,46.98,46.82,46.85,0.2517000138759613],[1742406480000,46.85,46.96,46.85,46.96,0.0414000004529953],[1742406540000,46.96,46.96,46.92,46.92,0.026399999856948853],[1742406600000,46.95,47.01,46.95,47.01,0.13289999961853027],[1742406660000,47.01,47.01,46.8,46.8,0.1023000031709671],[1742406720000,46.77,46.77,46.7,46.76,0.08820000290870667],[1742406780000,46.78,46.8,46.78,46.8,0.03959999978542328],[1742406900000,46.8,46.8,46.8,46.8,0.013199999928474426],[1742407020000,46.84,46.89,46.81,46.89,0.05550000071525574],[1742407080000,46.9,46.9,46.9,46.9,0.026399999856948853],[1742407140000,46.9,46.91,46.78,46.85,0.11640000343322754],[1742407200000,46.75,46.98,46.75,46.85,0.15029999613761902],[1742407260000,46.86,47.04,46.86,47.04,0.014999999664723873],[1742407320000,46.86,47.04,46.85,46.99,0.053700000047683716],[1742407380000,47.03,47.1,46.96,46.96,0.1437000036239624],[1742407440000,47.02,47.02,47.02,47.02,0.013199999928474426],[1742407500000,47.02,47.02,46.92,46.99,0.12359999865293503],[1742407560000,46.99,46.99,46.99,46.99,0.013199999928474426],[1742407620000,47.03,47.07,47.03,47.07,0.08009999990463257],[1742407680000,47.11,47.11,47,47,0.06360000371932983],[1742407800000,47,47,46.82,46.82,0.08820000290870667],[1742407860000,46.9,46.99,46.9,46.99,0.05460000038146973],[1742407920000,46.99,47.04,46.97,47.04,0.13439999520778656],[1742407980000,47.04,47.05,46.97,46.97,0.13770000636577606],[1742408040000,46.96,46.96,46.96,46.96,0.026399999856948853],[1742408160000,47.02,47.08,47.01,47.08,0.15929999947547913],[1742408220000,47.07,47.07,47.01,47.03,0.061799999326467514],[1742408280000,47.07,47.07,47.03,47.03,0.03959999978542328],[1742408340000,47.04,47.04,46.84,46.84,0.17159999907016754],[1742408400000,46.84,46.91,46.84,46.91,0.06599999964237213],[1742408460000,46.92,46.94,46.92,46.94,0.06689999997615814],[1742408520000,46.94,46.94,46.84,46.84,0.04859999939799309],[1742408580000,46.88,46.88,46.88,46.88,0.013199999928474426],[1742408760000,46.89,46.89,46.79,46.79,0.12780000269412994],[1742408820000,46.79,46.79,46.79,46.79,0.013199999928474426],[1742408940000,46.7,46.75,46.7,46.75,0.09239999949932098],[1742409000000,46.76,46.86,46.76,46.81,0.1770000010728836],[1742409060000,46.77,46.86,46.77,46.84,0.04230000078678131],[1742409120000,46.85,46.89,46.85,46.86,0.06689999997615814],[1742409180000,46.9,46.92,46.8,46.8,0.11219999939203262],[1742409240000,46.78,46.83,46.73,46.76,0.10409999638795853],[1742409300000,46.76,46.76,46.76,46.76,0.013199999928474426],[1742409360000,46.77,46.77,46.77,46.77,0.013199999928474426],[1742409420000,46.77,46.82,46.77,46.82,0.027300000190734863],[1742409480000,46.8,46.8,46.7,46.77,0.08820000290870667],[1742409540000,46.77,46.77,46.66,46.66,0.06750000268220901],[1742409600000,46.72,46.72,46.66,46.66,0.03959999978542328],[1742409660000,46.66,46.7,46.6,46.7,0.10830000042915344],[1742409720000,46.62,46.74,46.62,46.7,0.06960000097751617],[1742409780000,46.7,46.7,46.62,46.62,0.03539999946951866],[1742409840000,46.71,46.76,46.71,46.76,0.029100000858306885],[1742409900000,46.76,46.76,46.69,46.69,0.04859999939799309],[1742409960000,46.61,46.69,46.55,46.62,0.12780000269412994],[1742410020000,46.62,46.62,46.52,46.55,0.06360000371932983],[1742410080000,46.54,46.61,46.54,46.61,0.029100000858306885],[1742410140000,46.56,46.61,46.56,46.56,0.03959999978542328],[1742410200000,46.56,46.71,46.49,46.49,0.22619999945163727],[1742410260000,46.5,46.69,46.5,46.69,0.0414000004529953],[1742410320000,46.69,46.77,46.69,46.74,0.11550000309944153],[1742410380000,46.74,46.81,46.74,46.81,0.06599999964237213],[1742410440000,46.81,46.81,46.64,46.69,0.08820000290870667],[1742410500000,46.75,46.75,46.75,46.75,0.027300000190734863],[1742410560000,46.8,46.8,46.8,46.8,0.0008999999845400453],[1742410620000,46.75,46.84,46.75,46.75,0.03959999978542328],[1742410680000,46.75,46.76,46.69,46.76,0.093299999833107],[1742410740000,46.73,46.75,46.73,46.75,0.026399999856948853],[1742410800000,46.69,46.78,46.69,46.73,0.09600000083446503],[1742410860000,46.77,46.77,46.77,46.77,0.014100000262260437],[1742410920000,46.77,46.77,46.73,46.73,0.022199999541044235],[1742410980000,46.76,46.76,46.73,46.73,0.04050000011920929],[1742411040000,46.75,46.77,46.75,46.77,0.028200000524520874],[1742411100000,46.8,46.82,46.76,46.82,0.10320000350475311],[1742411160000,46.86,46.89,46.82,46.82,0.19050000607967377],[1742411220000,46.72,46.86,46.72,46.86,0.07769999653100967],[1742411280000,46.87,46.87,46.87,46.87,0.013199999928474426],[1742411340000,46.9,46.91,46.88,46.91,0.04050000011920929],[1742411400000,46.93,46.93,46.9,46.92,0.0414000004529953],[1742411460000,46.93,46.93,46.93,46.93,0.0008999999845400453],[1742411520000,46.9,46.9,46.85,46.88,0.052799999713897705],[1742411580000,46.89,46.89,46.89,46.89,0.013199999928474426],[1742411640000,46.89,46.95,46.89,46.93,0.05460000038146973],[1742411700000,46.91,46.94,46.91,46.93,0.028200000524520874],[1742411760000,46.96,46.96,46.94,46.94,0.03959999978542328],[1742411820000,46.91,46.91,46.91,46.91,0.013199999928474426],[1742411880000,46.93,46.94,46.88,46.88,0.06750000268220901],[1742411940000,46.89,46.89,46.89,46.89,0.013199999928474426],[1742412000000,46.86,46.86,46.71,46.83,0.09239999949932098],[1742412060000,46.85,46.85,46.83,46.83,0.014100000262260437],[1742412120000,46.86,46.89,46.86,46.86,0.094200000166893],[1742412180000,46.86,46.86,46.78,46.8,0.07079999893903732],[1742412240000,46.8,46.84,46.78,46.81,0.10140000283718109],[1742412300000,46.78,46.78,46.64,46.64,0.11969999969005585],[1742412360000,46.62,46.7,46.62,46.7,0.06780000030994415],[1742412420000,46.62,46.69,46.45,46.45,0.17489999532699585],[1742412480000,46.4,46.62,46.4,46.4,0.15870000422000885],[1742412540000,46.5,46.54,46.5,46.5,0.04230000078678131],[1742412600000,46.53,46.57,46.53,46.57,0.04050000011920929],[1742412660000,46.59,46.59,46.54,46.54,0.07590000331401825],[1742412720000,46.56,46.62,46.54,46.59,0.030899999663233757],[1742412780000,46.61,46.66,46.61,46.62,0.08009999990463257],[1742412840000,46.65,46.66,46.64,46.65,0.08100000023841858],[1742412900000,46.64,46.64,46.48,46.48,0.093299999833107],[1742412960000,46.48,46.61,46.48,46.58,0.10649999976158142],[1742413020000,46.57,46.69,46.57,46.69,0.08190000057220459],[1742413080000,46.69,46.77,46.69,46.76,0.12150000035762787],[1742413140000,46.72,46.75,46.68,46.68,0.13289999961853027],[1742413200000,46.68,46.68,46.55,46.64,0.1518000066280365],[1742413260000,46.66,46.72,46.65,46.72,0.08460000157356262],[1742413320000,46.7,46.7,46.65,46.65,0.08009999990463257],[1742413380000,46.68,46.69,46.68,46.69,0.027300000190734863],[1742413440000,46.69,46.73,46.69,46.73,0.09600000083446503],[1742413500000,46.74,46.81,46.63,46.8,0.21150000393390656],[1742413560000,46.8,46.8,46.75,46.75,0.0908999964594841],[1742413620000,46.76,46.76,46.72,46.72,0.04050000011920929],[1742413680000,46.72,46.72,46.69,46.69,0.07500000298023224],[1742413740000,46.76,46.77,46.76,46.77,0.052799999713897705],[1742413800000,46.77,46.81,46.74,46.78,0.23190000653266907],[1742413860000,46.76,46.79,46.68,46.76,0.2484000027179718],[1742413920000,46.79,46.81,46.74,46.78,0.20340000092983246],[1742413980000,46.79,46.79,46.75,46.79,0.23430000245571136],[1742414040000,46.8,46.8,46.71,46.71,0.3231000006198883],[1742414100000,46.72,46.72,46.57,46.6,0.39899998903274536],[1742414160000,46.6,46.64,46.6,46.62,0.23880000412464142],[1742414220000,46.61,46.66,46.6,46.61,0.3635999858379364],[1742414280000,46.61,46.64,46.56,46.6,0.6057000160217285],[1742414340000,46.6,46.67,46.56,46.64,0.5942999720573425]]