[[1742364060000,41.92509,41.92615,41.92311,41.92552,21.56999969482422],[1742364120000,41.92165,41.92397,41.92165,41.92397,10.010000228881836],[1742364180000,41.92353,41.93158,41.92353,41.93158,10.779999732971191],[1742364240000,41.93158,41.93159,41.91041,41.91646,45.439998626708984],[1742364300000,41.91855,41.91855,41.91854,41.91854,4.619999885559082],[1742364360000,41.91526,41.92977,41.91526,41.92957,63.939998626708984],[1742364420000,41.92977,41.93392,41.92178,41.93392,50.81999969482422],[1742364480000,41.93393,41.93634,41.92091,41.92879,37.72999954223633],[1742364540000,41.92135,41.93169,41.9209,41.92917,76.2300033569336],[1742364600000,41.92917,41.93204,41.91227,41.92779,55.22999954223633],[1742364660000,41.92739,41.92897,41.9209,41.92742,40.810001373291016],[1742364720000,41.92787,41.92875,41.92615,41.92817,33.880001068115234],[1742364780000,41.92773,41.93093,41.92703,41.93092,49.279998779296875],[1742364840000,41.93049,41.93479,41.92693,41.93255,87.0199966430664],[1742364900000,41.93299,41.93387,41.92984,41.93123,35.560001373291016],[1742364960000,41.93123,41.9454,41.9308,41.93647,44.91999816894531],[1742365020000,41.93647,41.93875,41.93604,41.9377,38.40999984741211],[1742365080000,41.9377,41.9377,41.93385,41.93489,69.55000305175781],[1742365140000,41.93488,41.93823,41.92412,41.93493,34.47999954223633],[1742365200000,41.93494,41.93494,41.91969,41.91992,40.290000915527344],[1742365260000,41.91992,41.92167,41.91505,41.91581,83.4800033569336],[1742365320000,41.91538,41.91701,41.91396,41.9154,32.9900016784668],[1742365380000,41.91541,41.91541,41.90835,41.90879,54.47999954223633],[1742365440000,41.90835,41.90923,41.90704,41.90743,62.349998474121094],[1742365500000,41.90743,41.93593,41.90703,41.91578,76.0199966430664],[1742365560000,41.91641,41.91867,41.91547,41.91815,59.790000915527344],[1742365620000,41.91593,41.92743,41.91593,41.91991,49.619998931884766],[1742365680000,41.91991,41.92872,41.9192,41.91921,32.79999923706055],[1742365740000,41.91964,41.92206,41.9192,41.92108,37.79999923706055],[1742365800000,41.92109,41.9478,41.92087,41.93045,57.84000015258789],[1742365860000,41.93045,41.97242,41.92497,41.93849,22.139999389648438],[1742365920000,41.93061,41.97402,41.92497,41.94556,34.619998931884766],[1742365980000,41.946,41.95477,41.92867,41.93101,66.19999694824219],[1742366040000,41.931,41.93901,41.93048,41.93448,96.83999633789062],[1742366100000,41.93448,41.93737,41.92979,41.93094,59.22999954223633],[1742366280000,41.99398,42.00266,41.93876,41.93876,18.579999923706055],[1742366340000,41.96887,41.96887,41.93578,41.94558,23.389999389648438],[1742366400000,41.94518,41.96794,41.93664,41.95385,15.640000343322754],[1742366460000,41.95567,41.96708,41.92737,41.96708,39.18000030517578],[1742366520000,41.96756,41.96756,41.95907,41.96257,115.95999908447266],[1742366580000,41.96248,41.96969,41.95932,41.96776,95.56999969482422],[1742366640000,41.9682,41.9916,41.96816,41.97469,30.489999771118164],[1742366700000,41.97554,41.98297,41.97507,41.98297,71.45999908447266],[1742366760000,41.98296,41.98296,41.97824,41.98056,80.13999938964844],[1742366820000,41.98143,41.98276,41.98056,41.98275,35.040000915527344],[1742366880000,41.98423,41.98423,41.98423,41.98423,0.7699999809265137],[1742366940000,41.98595,42.02847,41.98595,42.02666,39.810001373291016],[1742367000000,42.02667,42.03313,42.01724,42.03233,110.22000122070312],[1742367060000,42.03187,42.03456,41.99769,42.01108,83.80999755859375],[1742367120000,42.01202,42.01278,41.99544,42.01278,84.30999755859375],[1742367180000,41.99948,42.0095,41.98817,41.99393,74.62000274658203],[1742367240000,41.99393,42.01452,41.99366,42.01452,48.63999938964844],[1742367300000,42.01407,42.02545,41.99189,41.99189,48.97999954223633],[1742367360000,42.00892,42.03655,42.0057,42.03655,43.599998474121094],[1742367420000,42.03651,42.03651,42.02101,42.03347,113.58999633789062],[1742367480000,42.04313,42.04557,42.03103,42.04557,87.08000183105469],[1742367540000,42.04546,42.06652,42.03521,42.06568,59.400001525878906],[1742367600000,42.06568,42.07772,42.05146,42.06736,77.1500015258789],[1742367660000,42.06648,42.07122,42.04623,42.06648,136.33999633789062],[1742367720000,42.0656,42.08596,42.03842,42.07468,163.72999572753906],[1742367780000,42.07343,42.08875,42.01376,42.06929,232.3699951171875],[1742367840000,42.06929,42.07641,42.03593,42.06763,178.16000366210938],[1742367900000,42.06807,42.07861,41.99696,42.07404,164.66000366210938],[1742367960000,42.07538,42.07538,42.06423,42.07342,118.6500015258789],[1742368020000,42.07255,42.11182,42.07009,42.11027,91.66999816894531],[1742368080000,42.11026,42.13281,42.107,42.10847,73.0999984741211],[1742368140000,42.10802,42.14467,42.10357,42.14158,127.2300033569336],[1742368200000,42.14197,42.2001,42.06785,42.13465,75.63999938964844],[1742368260000,42.13377,42.33226,42.13344,42.2721,66.12000274658203],[1742368320000,42.36047,42.52379,42.26604,42.32572,96.93000030517578],[1742368380000,42.32572,42.37134,42.27499,42.33277,97],[1742368440000,42.33392,42.36255,42.26631,42.33405,133.41000366210938],[1742368500000,42.33405,42.36795,42.29324,42.33729,144.92999267578125],[1742368560000,42.33718,42.46194,42.33104,42.34779,146.8000030517578],[1742368620000,42.34863,42.41383,42.34615,42.4047,66.12999725341797],[1742368680000,42.40513,42.4579,42.40072,42.41952,110.76000213623047],[1742368740000,42.41952,42.4778,42.40457,42.41965,80.56999969482422],[1742368800000,42.41965,42.55308,42.41682,42.44311,75.9000015258789],[1742368860000,42.45792,42.53452,42.45792,42.53358,94],[1742368920000,42.53316,42.62141,42.45938,42.4956,114.04000091552734],[1742368980000,42.49692,42.54618,42.44856,42.50877,171.52999877929688],[1742369040000,42.53213,42.59958,42.4833,42.5369,102.98999786376953],[1742369100000,42.53837,42.54925,42.46482,42.53376,169.9600067138672],[1742369160000,42.53421,42.67314,42.52381,42.6608,251.67999267578125],[1742369220000,42.66126,42.81849,42.60923,42.76271,170.83999633789062],[1742369280000,42.76319,42.8438,42.73385,42.82738,292.8900146484375],[1742369340000,42.82782,43.2334,42.82738,43.12391,301.42999267578125],[1742369400000,43.12388,43.3587,43.12388,43.35059,32.650001525878906],[1742369460000,43.66079,43.8929,43.65849,43.86413,13.25],[1742369520000,43.65862,43.86572,43.47179,43.86572,11.489999771118164],[1742369580000,43.93656,44.22014,43.92985,44.07698,67.2300033569336],[1742369640000,44.15181,44.22458,43.98274,44.22143,171.14999389648438],[1742369700000,44.21567,44.73772,44.19741,44.65962,105.81999969482422],[1742369760000,44.68813,44.8455,44.62373,44.73184,75.81999969482422],[1742369820000,45.63716,45.75978,45.60086,45.71199,84.75],[1742369880000,45.71037,46.19429,45.69385,46.18474,217.61000061035156],[1742369940000,46.10436,46.10437,46.10436,46.10437,5.059999942779541],[1742373360000,44.43843,44.44854,44.43019,44.44816,144.5500030517578],[1742374260000,44.65923,44.66013,44.65923,44.66013,0.7799999713897705],[1742374320000,44.74403,44.74403,44.52589,44.52589,0.4620000123977661],[1742374380000,44.72118,44.72187,44.4868,44.48793,60.310001373291016],[1742374440000,44.48793,44.53612,44.32462,44.39543,155.1199951171875],[1742374500000,44.39495,44.55478,44.39495,44.49953,79.08000183105469],[1742374560000,44.50186,44.52281,44.39313,44.44033,72.70999908447266],[1742374620000,44.46983,44.5547,44.46983,44.47969,46.18000030517578],[1742374680000,44.55368,44.58348,44.48148,44.52414,52.88999938964844],[1742374740000,44.52428,44.64888,44.52427,44.63681,59.470001220703125],[1742374800000,44.43617,44.5984,44.43617,44.58183,104.69000244140625],[1742374860000,44.62644,44.63008,44.52998,44.53508,68.45999908447266],[1742374920000,44.38061,44.44794,44.17622,44.17622,69],[1742374980000,44.15027,44.32239,44.14769,44.30432,63.720001220703125],[1742375040000,44.43953,44.45556,44.14161,44.31577,84.87000274658203],[1742375100000,44.31623,44.62545,44.31623,44.62545,47.06999969482422],[1742375160000,44.62592,44.62592,44.4829,44.5055,51.34000015258789],[1742375220000,44.51042,44.52098,44.48017,44.49613,74.05000305175781],[1742375280000,44.49655,44.60399,44.49328,44.55178,57.84000015258789],[1742375340000,44.55031,44.66057,44.52733,44.54655,60.27000045776367],[1742375400000,44.54701,44.55688,44.48831,44.48831,22.59000015258789],[1742375460000,44.48831,44.49763,44.37356,44.37668,58.130001068115234],[1742375520000,44.3779,44.37883,44.14551,44.26036,49.880001068115234],[1742375580000,44.31907,44.40478,44.30787,44.33086,171.88999938964844],[1742375640000,44.33169,44.40216,44.29294,44.39933,90.94999694824219],[1742375700000,44.4249,44.4306,44.41461,44.42301,78.51000213623047],[1742375760000,44.42162,44.64014,44.35492,44.35492,143.22999572753906],[1742375820000,44.35645,44.37884,44.30355,44.34597,74.77999877929688],[1742375880000,44.34596,44.43656,44.28636,44.42081,307.69000244140625],[1742375940000,44.41903,44.47705,44.40318,44.42533,343.3599853515625],[1742376000000,44.42537,44.44949,44.42036,44.44617,350.32000732421875],[1742376060000,44.44652,44.4592,44.4463,44.45729,429.20001220703125],[1742376120000,44.45736,44.46184,44.17235,44.25701,251.25],[1742376180000,44.19294,44.36426,44.12714,44.13808,166.75],[1742376240000,44.13762,44.13915,44.12633,44.12742,80.75],[1742376300000,44.12023,44.30807,44.08371,44.10639,101.56999969482422],[1742376360000,44.102,44.38464,44.102,44.37941,191.55999755859375],[1742376420000,44.37935,44.37936,44.13102,44.19166,114.95999908447266],[1742376480000,44.19259,44.26829,44.18908,44.20394,44.029998779296875],[1742376540000,44.20971,44.29392,44.1295,44.15952,126.69999694824219],[1742376600000,44.16117,44.33862,44.14902,44.15781,67.55999755859375],[1742376660000,44.15828,44.16042,43.97372,44.15535,187.6699981689453],[1742376720000,44.15512,44.20922,44.06433,44.07606,473.989990234375],[1742376780000,44.07651,44.21461,43.94782,44.03693,207.89999389648438],[1742376840000,44.03503,44.20833,44.03294,44.03907,187.19000244140625],[1742376900000,44.03953,44.22033,43.93081,44.1305,160.16000366210938],[1742376960000,44.12932,44.13433,44.07179,44.07607,366.55999755859375],[1742377020000,44.07621,44.14524,43.81181,43.81719,248.0500030517578],[1742377080000,43.81719,44.21763,43.81711,44.17302,337.8900146484375],[1742377140000,44.17442,44.17442,43.92687,44.07856,209.2899932861328],[1742377200000,44.07871,44.17686,43.93021,44.17012,146.83999633789062],[1742377260000,44.17011,44.17011,44.16183,44.1625,294.6400146484375],[1742377320000,44.16431,44.20603,44.06114,44.06114,251.57000732421875],[1742377380000,44.0616,44.20345,44.05953,44.16793,195.2899932861328],[1742377440000,44.1684,44.21523,44.02427,44.14401,239.6300048828125],[1742377500000,44.14401,44.42873,44.0569,44.16572,248.25],[1742377560000,44.16575,44.26706,44.12826,44.12826,247.0800018310547],[1742377620000,44.12779,44.38703,44.07981,44.20779,169.6699981689453],[1742377680000,44.20776,44.31712,44.16803,44.24193,136.25999450683594],[1742377740000,44.24147,44.33174,44.17343,44.18948,245.75999450683594],[1742377800000,44.18957,44.19124,44.17149,44.17171,354.6099853515625],[1742377860000,44.1726,44.54766,44.17255,44.33493,393.8999938964844],[1742377920000,44.33585,44.44802,44.24245,44.40959,201.9199981689453],[1742377980000,44.40958,44.5248,44.05866,44.05866,440.3800048828125],[1742378040000,44.05958,44.35435,44.05958,44.35434,214.1540069580078],[1742378100000,44.05642,44.20438,44.05462,44.20081,319.8900146484375],[1742378160000,44.20026,44.58634,44.04481,44.41942,239.08999633789062],[1742378220000,44.419,44.50315,44.0614,44.25543,134.30999755859375],[1742378280000,44.25767,44.59111,44.25767,44.5569,418.75],[1742378340000,44.57241,44.58121,44.25764,44.34013,161.02000427246094],[1742378400000,44.36892,44.41632,44.35853,44.41115,135.41000366210938],[1742378460000,44.41098,44.64539,44.36228,44.64539,115.33000183105469],[1742378520000,44.43909,44.62089,44.42691,44.42947,148.0399932861328],[1742378580000,44.42906,44.52485,44.4122,44.42243,237.89999389648438],[1742378640000,44.41574,44.54267,44.41574,44.5392,187.47999572753906],[1742378700000,44.53929,44.58827,44.44562,44.4461,280.7799987792969],[1742378760000,44.45818,44.4708,44.34385,44.40241,125.06999969482422],[1742378820000,44.40241,44.52652,44.25878,44.39442,270.25],[1742378880000,44.39488,44.49318,44.33427,44.48349,288.510009765625],[1742378940000,44.48353,44.52905,44.30776,44.30805,278.9100036621094],[1742379000000,44.0106,44.18074,43.99602,44.02622,229.1300048828125],[1742379060000,44.04949,44.25418,44.04948,44.17106,311.69000244140625],[1742379120000,44.17153,44.32684,44.00264,44.07618,309.8699951171875],[1742379180000,44.07568,44.29856,43.99568,44.04783,392.9200134277344],[1742379240000,44.04735,44.23224,44.04614,44.10467,234.8000030517578],[1742379300000,44.1049,44.42829,44.07833,44.32532,259.4800109863281],[1742379360000,44.32532,44.38436,44.13258,44.36756,231.6999969482422],[1742379420000,44.16722,44.39246,44.15931,44.36524,174.4499969482422],[1742379480000,44.36524,44.36524,44.1361,44.15271,281.010009765625],[1742379540000,44.16136,44.32422,44.13683,44.15603,46.08000183105469],[1742379600000,44.15852,44.35387,44.15237,44.3381,141.5800018310547],[1742379660000,44.33809,44.3798,44.13162,44.16998,247.75999450683594],[1742379720000,44.16952,44.31002,44.03181,44.06449,190.77999877929688],[1742379780000,44.0658,44.15583,43.85971,44.05109,239.63999938964844],[1742379840000,44.04202,44.05701,43.81587,43.90767,221.47000122070312],[1742379900000,43.90766,44.10977,43.78165,44.00259,295.82000732421875],[1742379960000,43.7445,44.06003,43.7445,43.83081,173.55999755859375],[1742380020000,43.82899,44.05479,43.82823,44.04579,199.67999267578125],[1742380080000,43.87685,44.11697,43.87685,44.1101,213.57000732421875],[1742380140000,44.11056,44.18658,43.91091,44.15459,184.49000549316406],[1742380200000,44.11685,44.15323,44.10299,44.13296,236.63999938964844],[1742380260000,44.13295,44.17711,44.12578,44.16126,236.63999938964844],[1742380320000,44.17651,44.18115,43.95361,43.97568,157.22000122070312],[1742380380000,43.97568,44.12992,43.93785,43.93785,213.3800048828125],[1742380440000,43.95287,43.959,43.93885,43.95856,160.02000427246094],[1742380500000,43.95818,44.11598,43.94642,44.0674,186.3300018310547],[1742380560000,44.06887,44.11704,43.89249,44.03064,137.99000549316406],[1742380620000,44.03064,44.04494,43.9168,43.92186,173.27999877929688],[1742380680000,43.92141,44.00809,43.80975,43.89489,159.91000366210938],[1742380740000,43.89487,43.92912,43.76957,43.83283,368.04998779296875],[1742380800000,43.84386,43.85686,43.64366,43.64366,434.3999938964844],[1742380860000,43.68639,43.68909,43.42393,43.47608,350.8500061035156],[1742380920000,43.47563,43.50954,43.47563,43.49529,317.8399963378906],[1742380980000,43.4953,43.51713,43.30266,43.50728,162.47000122070312],[1742381040000,43.50728,43.66384,43.34729,43.41722,260.82000732421875],[1742381100000,43.41995,43.69713,43.41949,43.6487,254.25],[1742381160000,43.64815,43.70298,43.54164,43.61618,248.24000549316406],[1742381220000,43.61527,43.75842,43.59029,43.64622,357.9599914550781],[1742381280000,43.64973,43.86839,43.5945,43.83512,368.4100036621094],[1742381340000,43.83512,43.85857,43.66928,43.73054,177.6540069580078],[1742381400000,43.85326,43.87806,43.6842,43.79909,201.6699981689453],[1742381460000,43.79909,43.80875,43.63792,43.65116,220.82000732421875],[1742381520000,43.65106,43.75508,43.56033,43.59247,169.80999755859375],[1742381580000,43.59217,43.74437,43.55849,43.71472,244.32000732421875],[1742381640000,43.71373,43.73708,43.6269,43.64527,306.239990234375],[1742381700000,43.64479,43.77259,43.57626,43.66481,321.7099914550781],[1742381760000,43.66435,43.68353,43.54776,43.62391,172.77000427246094],[1742381820000,43.62465,43.77535,43.56041,43.65658,163.77999877929688],[1742381880000,43.65659,43.73348,43.65626,43.73298,250.55999755859375],[1742381940000,43.73314,43.7803,43.65168,43.72597,355.7300109863281],[1742382000000,43.726,43.74144,43.58563,43.66125,292.8900146484375],[1742382060000,43.66104,43.71838,43.53226,43.56723,294.6499938964844],[1742382120000,43.56678,43.71391,43.52345,43.66248,274.94000244140625],[1742382180000,43.66248,43.70044,43.53425,43.67768,131.6699981689453],[1742382240000,43.67794,43.72676,43.65373,43.72168,157.75999450683594],[1742382300000,43.72152,43.722,43.70249,43.70849,208.8000030517578],[1742382360000,43.70847,43.71035,43.60725,43.66822,345.67999267578125],[1742382420000,43.66775,43.68393,43.6293,43.65617,443.1199951171875],[1742382480000,43.64852,43.66562,43.59002,43.60423,387.44000244140625],[1742382540000,43.61767,43.64626,43.60531,43.60877,271.44000244140625],[1742382600000,43.60959,43.64155,43.60651,43.63976,273.760009765625],[1742382660000,43.63975,43.66606,43.57089,43.57539,426.8800048828125],[1742382720000,43.60905,43.60994,43.54071,43.55957,299.2799987792969],[1742382780000,43.55986,43.61639,43.50843,43.57335,424.55999755859375],[1742382840000,43.60521,43.64627,43.53824,43.53824,331.760009765625],[1742382900000,43.53669,43.57274,43.52859,43.5692,276.0799865722656],[1742382960000,43.56918,43.6176,43.51495,43.59136,436.1600036621094],[1742383020000,43.59103,43.59381,43.53337,43.53382,273.760009765625],[1742383080000,43.5338,43.55444,43.50816,43.5148,280.7200012207031],[1742383140000,43.51481,43.51947,43.45691,43.49401,240.3800048828125],[1742383200000,43.49369,43.52259,43.42509,43.4312,341.4800109863281],[1742383260000,43.43073,43.50685,43.35888,43.39179,475.8599853515625],[1742383320000,43.39624,43.41963,43.24568,43.24747,291.95001220703125],[1742383380000,43.24476,43.50769,43.24387,43.42646,376.3500061035156],[1742383440000,43.42657,43.50223,43.42238,43.49341,327.1199951171875],[1742383500000,43.49337,43.51782,43.23085,43.46749,341.54998779296875],[1742383560000,43.46749,43.46749,43.26596,43.41115,318.239990234375],[1742383620000,43.41122,43.46389,43.26214,43.40273,300.2900085449219],[1742383680000,43.39495,43.44481,43.3898,43.44481,310.8800048828125],[1742383740000,43.30108,43.41298,43.2956,43.40983,223.39999389648438],[1742383800000,43.40989,43.42827,43.28298,43.29957,164.8300018310547],[1742383860000,43.29916,43.32473,43.29416,43.32447,25.600000381469727],[1742383920000,43.30609,43.50953,43.30519,43.47137,337.8999938964844],[1742383980000,43.47136,43.53886,43.46912,43.47039,410.9700012207031],[1742384040000,43.46979,43.49401,43.33913,43.34608,260.4800109863281],[1742384100000,43.35628,43.37084,43.33527,43.34335,493.010009765625],[1742384160000,43.34453,43.50017,43.33808,43.49953,393.29998779296875],[1742384220000,43.49959,43.50342,43.48944,43.48944,395.5199890136719],[1742384280000,43.4891,43.5221,43.43918,43.499,394.05999755859375],[1742384340000,43.5008,43.50334,43.43072,43.44324,450.489990234375],[1742384400000,43.44325,43.47721,43.40319,43.4729,424.32000732421875],[1742384460000,43.47288,43.49615,43.45106,43.47714,330.8500061035156],[1742384520000,43.47706,43.50706,43.47529,43.47531,269.1199951171875],[1742384580000,43.4753,43.50372,43.42188,43.44328,220.39999389648438],[1742384640000,43.43053,43.51763,43.40045,43.43874,248.64999389648438],[1742384700000,43.43874,43.48197,43.43874,43.479,317.8399963378906],[1742384760000,43.48068,43.50225,43.4565,43.48923,310.8800048828125],[1742384820000,43.4892,43.49094,43.48105,43.48473,299.2799987792969],[1742384880000,43.48455,43.48512,43.4751,43.47883,264.4800109863281],[1742384940000,43.47885,43.48058,43.46164,43.46305,236.63999938964844],[1742385000000,43.46305,43.47854,43.4607,43.46556,357.2799987792969],[1742385060000,43.46611,43.47171,43.46252,43.47086,313.20001220703125],[1742385120000,43.47084,43.508,43.35581,43.35581,244.47999572753906],[1742385180000,43.35739,43.48504,43.3573,43.39056,237.80999755859375],[1742385240000,43.39135,43.5134,43.38499,43.39715,143.8800048828125],[1742385300000,43.49044,43.50117,43.37358,43.41996,233.35000610351562],[1742385360000,43.41951,43.42739,43.30894,43.40263,462.7699890136719],[1742385420000,43.40263,43.41375,43.39711,43.40779,385.1199951171875],[1742385480000,43.40779,43.4287,43.31393,43.42229,311.0799865722656],[1742385540000,43.4232,43.42585,43.26494,43.26494,231.66000366210938],[1742385600000,43.26338,43.28607,43.26247,43.27989,344.489990234375],[1742385660000,43.26786,43.35829,43.24719,43.25871,501.45001220703125],[1742385720000,43.31765,43.31765,43.28682,43.29468,283.0400085449219],[1742385780000,43.29559,43.36275,43.20599,43.31414,302.70001220703125],[1742385840000,43.21079,43.355,43.21079,43.3178,391.6700134277344],[1742385900000,43.31763,43.34675,43.22551,43.31533,429.1099853515625],[1742385960000,43.31533,43.32981,43.2199,43.31852,344.8599853515625],[1742386020000,43.3185,43.32688,43.302,43.30517,236.63999938964844],[1742386080000,43.30517,43.32937,43.2371,43.30815,338.6300048828125],[1742386140000,43.30818,43.31576,43.23504,43.23549,484.010009765625],[1742386200000,43.23628,43.31885,43.2315,43.31859,338.7699890136719],[1742386260000,43.31801,43.32019,43.31337,43.31681,414.05999755859375],[1742386320000,43.3176,43.32387,43.23355,43.32349,445.3800048828125],[1742386380000,43.32391,43.33852,43.31881,43.31893,438.7799987792969],[1742386440000,43.31853,43.32303,43.31552,43.32289,361.5299987792969],[1742386500000,43.32293,43.33995,43.23728,43.23728,272.20001220703125],[1742386560000,43.23752,43.23758,43.2317,43.23266,469.2099914550781],[1742386620000,43.23311,43.32909,43.23294,43.24207,338.010009765625],[1742386680000,43.24207,43.3672,43.22051,43.24145,305.0199890136719],[1742386740000,43.24055,43.3381,43.23949,43.32605,215.35000610351562],[1742386800000,43.32613,43.33633,43.28434,43.299,568.7100219726562],[1742386860000,43.29914,43.32549,43.28604,43.32327,425.17999267578125],[1742386920000,43.32328,43.32818,43.22082,43.23836,287.1499938964844],[1742386980000,43.23671,43.34811,43.23552,43.34697,182.8000030517578],[1742387040000,43.34749,43.34903,43.22534,43.2503,236.25999450683594],[1742387100000,43.25109,43.33968,43.24573,43.32585,338.5],[1742387160000,43.32621,43.32993,43.30472,43.31737,593.280029296875],[1742387220000,43.3174,43.33736,43.31109,43.33199,482.0400085449219],[1742387280000,43.3316,43.33173,43.30462,43.31665,480.010009765625],[1742387340000,43.31661,43.33868,43.31191,43.31847,279.8500061035156],[1742387400000,43.31892,43.32286,43.31421,43.32053,287.67999267578125],[1742387460000,43.31975,43.32595,43.31878,43.32434,243.60000610351562],[1742387520000,43.32523,43.33027,43.32438,43.32806,257.5199890136719],[1742387580000,43.32804,43.33027,43.23197,43.23424,475.2099914550781],[1742387640000,43.23427,43.23788,43.16284,43.16906,394.3999938964844],[1742387700000,43.16912,43.17452,43.01541,43.04169,351.3900146484375],[1742387760000,43.04171,43.17666,43.04029,43.13969,361.9200134277344],[1742387820000,43.1397,43.17197,43.06708,43.15691,356.67999267578125],[1742387880000,43.15696,43.16212,43.09985,43.13136,338.7200012207031],[1742387940000,43.13045,43.15279,43.07197,43.14901,218.3300018310547],[1742388000000,43.14856,43.19814,43.07779,43.17263,264.3999938964844],[1742388060000,43.17173,43.21067,43.08574,43.11683,164.69000244140625],[1742388120000,43.18714,43.21823,43.13309,43.16534,313.05999755859375],[1742388180000,43.16574,43.2372,43.08931,43.1961,128.6300048828125],[1742388240000,43.12405,43.21218,43.09149,43.12722,163.4600067138672],[1742388300000,43.13249,43.21215,43.09582,43.16314,227.24000549316406],[1742388360000,43.17133,43.28999,43.15619,43.26653,231.74000549316406],[1742388420000,43.26659,43.31842,43.26207,43.31737,491.4700012207031],[1742388480000,43.31731,43.3211,43.31125,43.31551,320.1600036621094],[1742388540000,43.31545,43.32256,43.3129,43.31873,324.79998779296875],[1742388600000,43.31873,43.32524,43.29979,43.31079,389.75],[1742388660000,43.31126,43.31225,43.29472,43.29948,352.6400146484375],[1742388720000,43.29923,43.33311,43.28783,43.32838,375.8399963378906],[1742388780000,43.32832,43.33424,43.32638,43.33424,306.239990234375],[1742388840000,43.33413,43.33413,43.29695,43.32573,299.2799987792969],[1742388900000,43.3258,43.32669,43.30786,43.30967,387.44000244140625],[1742388960000,43.30957,43.32502,43.30957,43.31954,389.760009765625],[1742389020000,43.31953,43.32744,43.30698,43.32437,461.67999267578125],[1742389080000,43.32451,43.33337,43.28082,43.28455,387.44000244140625],[1742389140000,43.28446,43.30656,43.2549,43.28696,433.8399963378906],[1742389200000,43.28734,43.31279,43.28642,43.30184,327.1199951171875],[1742389260000,43.30236,43.307,43.29366,43.2984,296.9599914550781],[1742389320000,43.30111,43.30111,43.11471,43.14134,341.1400146484375],[1742389380000,43.18221,43.29747,43.03113,43.18539,112.55400085449219],[1742389440000,43.18389,43.20212,43.16669,43.20174,73.53600311279297],[1742389500000,43.20094,43.21027,43.1832,43.21027,129.0399932861328],[1742389560000,43.21074,43.21074,43.17363,43.19279,92.30999755859375],[1742389620000,43.1937,43.2376,43.17528,43.23338,83.5],[1742389680000,43.23293,43.24227,43.17432,43.19156,89.08000183105469],[1742389740000,43.19157,43.19202,43.16254,43.16563,129.6199951171875],[1742389800000,43.16654,43.18963,43.16113,43.18878,106.25],[1742389860000,43.19087,43.19664,43.17353,43.17546,123.76000213623047],[1742389920000,43.19334,43.19503,43.16917,43.18644,110.22000122070312],[1742389980000,43.18687,43.18772,43.16244,43.18217,113.0199966430664],[1742390040000,43.18306,43.18306,43.15569,43.17587,178.6999969482422],[1742390100000,43.17632,43.19051,43.15508,43.1891,116.91999816894531],[1742390160000,43.18951,43.28119,43.16569,43.27726,237.6999969482422],[1742390220000,43.27744,43.28717,43.26026,43.28102,405.75],[1742390280000,43.2829,43.29091,43.27647,43.27807,451.1400146484375],[1742390340000,43.27819,43.27916,43.1769,43.17714,486.5400085449219],[1742390400000,43.17668,43.18373,43.17581,43.17795,507.8399963378906],[1742390460000,43.17836,43.27792,43.16785,43.27109,680.9400024414062],[1742390520000,43.27149,43.28444,43.15634,43.15982,469.80999755859375],[1742390580000,43.16028,43.16251,43.14888,43.16059,366.8999938964844],[1742390640000,43.16513,43.16523,43.14667,43.14667,159.8300018310547],[1742390700000,43.14718,43.15181,43.14521,43.14924,78.68000030517578],[1742390760000,43.14658,43.15909,43.14222,43.14937,104.04000091552734],[1742390820000,43.15117,43.15252,43.14105,43.1418,134.5],[1742390880000,43.14099,43.14374,43.13251,43.1376,70.23999786376953],[1742390940000,43.14305,43.15415,43.13315,43.15028,72.87000274658203],[1742391000000,43.14924,43.15736,43.1419,43.15015,248.60000610351562],[1742391060000,43.15061,43.15612,43.13271,43.14103,183.5],[1742391120000,43.14738,43.15749,43.13682,43.1567,109.48999786376953],[1742391180000,43.1563,43.27843,43.15477,43.16565,415.5299987792969],[1742391240000,43.16385,43.18266,43.16385,43.18221,279.8800048828125],[1742391300000,43.18266,43.18744,43.17796,43.18039,242.57000732421875],[1742391360000,43.18123,43.30129,43.17107,43.29638,352.25],[1742391420000,43.29549,43.29634,43.17153,43.17191,311.45001220703125],[1742391480000,43.17236,43.17553,43.16527,43.16962,286.6099853515625],[1742391540000,43.16962,43.28655,43.16835,43.28102,318.69000244140625],[1742391600000,43.28123,43.30188,43.27886,43.29807,584.010009765625],[1742391660000,43.29819,43.31048,43.28178,43.28184,540.75],[1742391720000,43.28184,43.28686,43.27864,43.28552,584.010009765625],[1742391780000,43.2856,43.2956,43.28043,43.2888,475.8599853515625],[1742391840000,43.28872,43.29102,43.27515,43.28619,434.1600036621094],[1742391900000,43.28613,43.29342,43.28077,43.28716,602.5499877929688],[1742391960000,43.28761,43.28761,43.27546,43.27856,596.3699951171875],[1742392020000,43.27862,43.28707,43.27637,43.28135,584.010009765625],[1742392080000,43.2818,43.28708,43.27605,43.28416,543.8400268554688],[1742392140000,43.28406,43.28994,43.27329,43.28469,478.95001220703125],[1742392200000,43.2847,43.29092,43.28434,43.28759,392.42999267578125],[1742392260000,43.28535,43.28996,43.27471,43.27751,355.3500061035156],[1742392320000,43.27803,43.27924,43.26447,43.26757,426.4200134277344],[1742392380000,43.26885,43.27177,43.2627,43.26761,389.3399963378906],[1742392440000,43.26754,43.27582,43.1509,43.15099,570.510009765625],[1742392500000,43.1514,43.27385,43.14973,43.27309,721.8699951171875],[1742392560000,43.27278,43.28452,43.26573,43.28291,534.5700073242188],[1742392620000,43.28299,43.30474,43.28218,43.29067,565.469970703125],[1742392680000,43.29058,43.30274,43.28347,43.30224,512.9400024414062],[1742392740000,43.30214,43.30843,43.28671,43.28956,441.8699951171875],[1742392800000,43.28995,43.29683,43.27875,43.29362,460.4100036621094],[1742392860000,43.29318,43.29788,43.14536,43.28535,453.739990234375],[1742392920000,43.28579,43.29813,43.147,43.15528,417.1499938964844],[1742392980000,43.15528,43.30287,43.14842,43.28795,453.1000061035156],[1742393040000,43.28886,43.30151,43.14862,43.15587,496.8599853515625],[1742393100000,43.15578,43.31017,43.15165,43.15663,482.70001220703125],[1742393160000,43.15618,43.30355,43.15018,43.15492,345.7200012207031],[1742393220000,43.15571,43.30068,43.14194,43.28878,460.9599914550781],[1742393280000,43.28832,43.30016,43.14265,43.14386,489.3399963378906],[1742393340000,43.14559,43.14564,43.13489,43.14316,595.1300048828125],[1742393400000,43.14231,43.29813,43.14115,43.15045,496.010009765625],[1742393460000,43.1477,43.29928,43.13698,43.13851,463.8399963378906],[1742393520000,43.1389,43.14646,43.13568,43.14408,678.22998046875],[1742393580000,43.14407,43.14914,43.14198,43.14525,576.0900268554688],[1742393640000,43.14683,43.17449,43.14633,43.17269,288.17999267578125],[1742393700000,43.17607,43.18402,43.1736,43.18402,133.72000122070312],[1742393760000,43.18131,43.20197,43.18009,43.20197,76.41000366210938],[1742393820000,43.20343,43.21565,43.18945,43.21391,131.25999450683594],[1742393880000,43.213,43.37334,43.213,43.37244,474.5400085449219],[1742393940000,43.37249,43.37752,43.33364,43.33491,556.2000122070312],[1742394000000,43.33634,43.34878,43.18779,43.20214,174.1300048828125],[1742394060000,43.20215,43.20215,43.17235,43.18569,130.9499969482422],[1742394120000,43.18607,43.33455,43.18607,43.32283,597.47998046875],[1742394180000,43.32225,43.32574,43.31066,43.3237,416.5],[1742394240000,43.32487,43.32913,43.18143,43.18566,143.9600067138672],[1742394300000,43.18685,43.32435,43.18068,43.32273,156.55999755859375],[1742394360000,43.32182,43.32513,43.18499,43.18803,138.75999450683594],[1742394420000,43.18842,43.33829,43.18617,43.33045,660.8900146484375],[1742394480000,43.33049,43.33882,43.31688,43.31786,633.4500122070312],[1742394540000,43.31786,43.3348,43.31565,43.33029,556.2000122070312],[1742394600000,43.33091,43.33752,43.32204,43.32791,692.1599731445312],[1742394660000,43.32798,43.3293,43.16824,43.18513,294.1600036621094],[1742394720000,43.18514,43.33009,43.15996,43.32485,385.7699890136719],[1742394780000,43.32502,43.32502,43.1529,43.1529,94.62000274658203],[1742394840000,43.15245,43.29496,43.14723,43.29325,342.8699951171875],[1742394900000,43.29339,43.29666,43.28761,43.29666,466.5899963378906],[1742394960000,43.29658,43.31697,43.28938,43.31194,506.760009765625],[1742395020000,43.31557,43.31698,43.28702,43.29166,383.1600036621094],[1742395080000,43.29168,43.29266,43.15022,43.16188,142.47999572753906],[1742395140000,43.16188,43.29633,43.15578,43.29274,178.6199951171875],[1742395200000,43.29267,43.30013,43.29235,43.29311,342.989990234375],[1742395260000,43.29312,43.30548,43.28018,43.29371,463.5],[1742395320000,43.29364,43.3019,43.29041,43.30171,506.760009765625],[1742395380000,43.30171,43.31181,43.29373,43.3087,429.510009765625],[1742395440000,43.30832,43.32734,43.30832,43.31852,512.9400024414062],[1742395500000,43.31883,43.36291,43.3063,43.34618,713.7899780273438],[1742395560000,43.32939,43.35594,43.31661,43.34599,713.7899780273438],[1742395620000,43.32286,43.36441,43.31129,43.31592,738.510009765625],[1742395680000,43.31593,43.3662,43.31092,43.35453,537.6599731445312],[1742395740000,43.35462,43.37506,43.31552,43.37386,624.1799926757812],[1742395800000,43.37354,43.41466,43.05627,43.18398,283.82000732421875],[1742395860000,43.18318,43.34768,43.04989,43.18393,42.22999954223633],[1742395920000,43.17209,43.17666,43.04951,43.15674,167.7100067138672],[1742395980000,43.16344,43.33346,43.04959,43.16508,102.13999938964844],[1742396040000,43.16428,43.33657,43.15654,43.16375,136.13999938964844],[1742396100000,43.16241,43.16808,43.04306,43.1621,61.5099983215332],[1742396160000,43.16254,43.36279,43.02543,43.14317,162.6699981689453],[1742396220000,43.14272,43.14517,43.12539,43.12595,322.489990234375],[1742396280000,43.12595,43.28429,43.11914,43.28385,188.61000061035156],[1742396340000,43.28431,43.289,43.09273,43.17116,447.760009765625],[1742396400000,43.17107,43.19419,43.1607,43.18901,436.9100036621094],[1742396460000,43.19402,43.20888,43.07911,43.07911,429.17999267578125],[1742396520000,43.08077,43.11043,43.07938,43.10833,397.489990234375],[1742396580000,43.10795,43.12042,43.10746,43.12003,208.8000030517578],[1742396640000,43.12046,43.12889,43.11837,43.12544,342.5799865722656],[1742396700000,43.12589,43.12924,43.11898,43.11899,320.1600036621094],[1742396760000,43.11898,43.13274,43.11087,43.12846,324.79998779296875],[1742396820000,43.12847,43.13666,43.12062,43.13588,266.79998779296875],[1742396880000,43.13595,43.17735,43.13491,43.17307,308.55999755859375],[1742396940000,43.17261,43.18408,43.17167,43.17175,352.6400146484375],[1742397000000,43.17174,43.19976,43.16416,43.17981,348],[1742397060000,43.17993,43.18061,43.17124,43.17158,271.44000244140625],[1742397120000,43.17046,43.17175,43.16494,43.16732,264.4800109863281],[1742397180000,43.16731,43.18042,43.16292,43.18039,271.44000244140625],[1742397240000,43.18036,43.20663,43.17946,43.20362,204.16000366210938],[1742397300000,43.20355,43.20701,43.17654,43.18267,280.7200012207031],[1742397360000,43.18264,43.19017,43.18102,43.18288,394.3999938964844],[1742397420000,43.18333,43.21987,43.18242,43.21505,141.52000427246094],[1742397480000,43.21723,43.22617,43.21723,43.22013,341.0400085449219],[1742397540000,43.22015,43.22776,43.17229,43.21706,344.1199951171875],[1742397600000,43.21751,43.24592,43.06547,43.07462,267.9100036621094],[1742397660000,43.07417,43.08136,42.97586,42.97677,55.650001525878906],[1742397720000,43.05303,43.23651,42.98346,43.23334,55.0099983215332],[1742397780000,43.23424,43.24325,43.23335,43.23932,197.1999969482422],[1742397840000,43.23932,43.23951,43.22359,43.22905,287.67999267578125],[1742397900000,43.22906,43.23105,43.22532,43.22737,357.2799987792969],[1742397960000,43.22727,43.23508,43.22116,43.23447,327.1199951171875],[1742398020000,43.23471,43.25553,43.23431,43.25553,296.9599914550781],[1742398080000,43.24982,43.25131,43.20039,43.20983,299.2799987792969],[1742398140000,43.20892,43.2292,43.20892,43.21438,276.0799865722656],[1742398200000,43.21384,43.2239,43.20893,43.2226,320.1600036621094],[1742398260000,43.22346,43.22377,43.21235,43.21322,310.8800048828125],[1742398320000,43.21231,43.21249,43.20296,43.20442,271.44000244140625],[1742398380000,43.20443,43.20593,43.1998,43.20041,264.4800109863281],[1742398440000,43.20042,43.20042,43.19391,43.1964,248.24000549316406],[1742398500000,43.19646,43.20325,43.01576,43.18187,167.99000549316406],[1742398560000,43.18097,43.19125,43.17868,43.19125,118.31999969482422],[1742398620000,43.19035,43.19035,43.02886,43.07315,83.45999908447266],[1742398680000,43.19398,43.28584,43.1659,43.1659,264.45001220703125],[1742398740000,43.16635,43.19482,43.03756,43.04368,244.72999572753906],[1742398800000,43.04407,43.20786,43.03224,43.06437,63.29999923706055],[1742398860000,43.03299,43.22444,43.03209,43.22444,91.66000366210938],[1742398920000,43.2248,43.2248,43.12307,43.1343,167.0399932861328],[1742398980000,43.13385,43.17009,43.12744,43.13123,343.3599853515625],[1742399040000,43.13105,43.13653,42.97981,42.97981,184.27999877929688],[1742399100000,42.98009,43.1557,42.97781,43.15388,94.58000183105469],[1742399160000,43.15387,43.15689,43.06236,43.07933,313.20001220703125],[1742399220000,43.07989,43.08141,42.97168,43.00986,408.32000732421875],[1742399280000,43.00973,43.01146,42.89307,42.97603,229.2899932861328],[1742399340000,43.01973,43.02019,42.92402,42.94498,80.54000091552734],[1742399400000,42.94397,43.07113,42.90017,43.07113,87.41999816894531],[1742399460000,43.08659,43.12059,43.03511,43.04813,255.1999969482422],[1742399520000,43.04811,43.07612,43.04006,43.06566,220.39999389648438],[1742399580000,43.06771,43.07101,42.93619,42.93735,280.7200012207031],[1742399640000,42.94078,42.95457,42.92723,42.93776,293.0899963378906],[1742399700000,42.93809,42.97527,42.79334,42.85345,216.11000061035156],[1742399760000,42.80498,43.04372,42.79598,43.00786,162.05999755859375],[1742399820000,43.0075,43.00887,42.94257,42.99977,428.3900146484375],[1742399880000,42.99973,43.01649,42.9684,43.01649,455.4800109863281],[1742399940000,43.01515,43.01515,42.96647,42.97752,373.5199890136719],[1742400000000,42.97793,42.99744,42.976,42.99744,241.27999877929688],[1742400060000,42.99743,43.00091,42.9848,42.98582,248.24000549316406],[1742400120000,42.98582,42.9874,42.97584,42.98119,222.72000122070312],[1742400180000,42.98075,42.98286,42.96169,42.96548,243.60000610351562],[1742400240000,42.96579,42.98228,42.96417,42.98225,329.44000244140625],[1742400300000,42.9818,42.99339,42.9746,42.98308,206.47999572753906],[1742400360000,42.9831,43.02165,42.97476,42.9943,211.1199951171875],[1742400420000,42.99427,43.01562,42.99009,43.01556,382.79998779296875],[1742400480000,43.01556,43.02272,43.0154,43.01865,276.0799865722656],[1742400540000,43.01867,43.03773,43.0154,43.0377,324.79998779296875],[1742400600000,43.03771,43.04554,43.0038,43.0038,218.0800018310547],[1742400660000,43.00436,43.00436,42.9926,42.99383,276.0799865722656],[1742400720000,42.99374,42.99467,42.97928,42.9876,266.7900085449219],[1742400780000,42.98804,42.99683,42.98525,42.99653,150.8000030517578],[1742400840000,42.99647,42.99857,42.84773,42.84773,152.35000610351562],[1742400900000,42.84727,42.99123,42.84727,42.8503,193.6999969482422],[1742400960000,42.8503,42.85424,42.82182,42.82261,98.19999694824219],[1742401020000,42.82261,42.82933,42.81393,42.81437,75.19000244140625],[1742401080000,42.81398,42.82613,42.81177,42.82434,91.4800033569336],[1742401140000,42.82423,42.96049,42.82383,42.96011,74.5],[1742401200000,42.96055,42.96755,42.82881,42.82926,69.6500015258789],[1742401260000,42.96482,42.98038,42.82886,42.97956,139.30999755859375],[1742401320000,42.97915,42.97968,42.82956,42.97133,131.82000732421875],[1742401380000,42.97133,42.97567,42.82827,42.82827,165.33999633789062],[1742401440000,42.82865,42.97481,42.82861,42.83578,145.5800018310547],[1742401500000,42.83578,42.97994,42.8261,42.9768,238.5800018310547],[1742401560000,42.97674,42.97674,42.8147,42.97263,217.9199981689453],[1742401620000,42.97263,42.97397,42.82181,42.97318,193.97999572753906],[1742401680000,42.97273,42.97728,42.97036,42.97605,217.16000366210938],[1742401740000,42.976,42.97688,42.96448,42.96744,278.19000244140625],[1742401800000,42.96789,42.96872,42.96177,42.96484,392.42999267578125],[1742401860000,42.96484,42.96965,42.80999,42.81078,257.5],[1742401920000,42.80999,42.9666,42.80494,42.80539,334.75],[1742401980000,42.80673,42.95912,42.79835,42.80492,212.42999267578125],[1742402040000,42.80453,42.9612,42.79655,42.95244,348.4700012207031],[1742402100000,42.95217,42.96089,42.95166,42.95913,367.7099914550781],[1742402160000,42.96011,42.96201,42.80316,42.80316,259.8500061035156],[1742402220000,42.80361,42.97285,42.80267,42.96848,275.2699890136719],[1742402280000,42.96893,42.97234,42.80455,42.97227,231.99000549316406],[1742402340000,42.97219,42.9747,42.80271,42.97437,255.47000122070312],[1742402400000,42.97433,42.97519,42.79731,42.79771,356.79998779296875],[1742402460000,42.79766,42.8273,42.79682,42.8272,256.19000244140625],[1742402520000,42.82675,42.8303,42.82502,42.82805,434.3999938964844],[1742402580000,42.82761,43.00317,42.82613,42.83323,364.8299865722656],[1742402640000,42.83189,43.02814,42.83145,43.02278,366.8699951171875],[1742402700000,43.02289,43.03014,42.86339,42.86925,248.6999969482422],[1742402760000,42.86926,42.87189,42.86867,42.87098,117.88999938964844],[1742402820000,42.87144,43.0342,42.86884,42.86889,158.5],[1742402880000,42.8689,42.87187,42.86597,42.86597,385.9200134277344],[1742402940000,42.86603,42.87023,42.85135,42.85135,348.2900085449219],[1742403000000,42.85293,43.03075,42.8505,42.85219,387.92999267578125],[1742403060000,42.85264,43.03168,42.85011,42.92313,242.72999572753906],[1742403120000,42.92178,43.01658,42.85097,43.01658,315.989990234375],[1742403180000,43.01653,43.01653,42.84719,42.84955,330.17999267578125],[1742403240000,42.8491,42.85173,42.84909,42.84988,357.2200012207031],[1742403300000,42.84534,42.85145,42.84534,42.8487,345.2300109863281],[1742403360000,42.8483,43.00501,42.83505,42.83931,148.44000244140625],[1742403420000,42.83971,42.90696,42.77062,42.77062,233.47999572753906],[1742403480000,42.77107,42.81172,42.77107,42.81009,262.9800109863281],[1742403540000,42.80981,42.8121,42.80693,42.80814,197.8699951171875],[1742403600000,42.80769,42.81289,42.80705,42.80705,186.6699981689453],[1742403660000,42.80982,43.10432,42.73617,43.07725,260.760009765625],[1742403720000,43.07724,43.07758,43.07045,43.0731,162.39999389648438],[1742403780000,43.07356,43.08142,43.06994,43.08053,127.5999984741211],[1742403840000,43.08053,43.08236,43.07924,43.07926,125.27999877929688],[1742403900000,43.07925,43.07953,43.07593,43.07816,153.1199951171875],[1742403960000,43.07816,43.08089,43.07716,43.07716,141.52000427246094],[1742404020000,43.07717,43.08053,43.06852,43.06852,104.4000015258789],[1742404080000,43.06897,43.07121,43.01333,43.01648,143.83999633789062],[1742404140000,43.01645,43.02225,42.81949,43.01528,124.83999633789062],[1742404200000,43.01573,43.06911,42.78335,43.01181,217.32000732421875],[1742404260000,43.01226,43.06158,42.73829,43.01246,194.25999450683594],[1742404320000,43.012,43.01425,43.01068,43.01331,167.0399932861328],[1742404380000,43.01331,43.01645,42.84752,42.92778,142.24000549316406],[1742404440000,42.92739,43.0844,42.92594,42.9302,148.11000061035156],[1742404500000,42.93019,42.93506,42.93019,42.93366,53.54999923706055],[1742404560000,42.93406,43.13392,42.93367,42.97238,221.7100067138672],[1742404620000,42.97199,42.97243,42.96407,42.96739,153.86000061035156],[1742404680000,42.96702,42.97067,42.96362,42.96666,182.07000732421875],[1742404740000,42.96621,42.97651,42.96028,42.97538,124.9800033569336],[1742404800000,42.97673,42.97847,42.97175,42.97336,62.619998931884766],[1742404860000,42.9946,43.097,42.94846,43.09499,202.67999267578125],[1742404920000,43.09447,43.10601,43.0223,43.02649,295.989990234375],[1742404980000,43.02783,43.02783,42.91432,42.91556,189.39999389648438],[1742405040000,42.91601,43.03508,42.90545,43.00303,172.9600067138672],[1742405100000,42.90845,43.00483,42.90606,42.90758,160.91000366210938],[1742405160000,42.90803,43.00125,42.90537,42.99316,141.66000366210938],[1742405220000,42.99317,42.99317,42.97913,42.98182,33.91999816894531],[1742405280000,42.98226,42.98407,42.9795,42.9813,28.079999923706055],[1742405340000,42.98174,43.01681,42.89366,42.90984,68.2300033569336],[1742405400000,42.90776,43.06335,42.90402,42.91078,100.36000061035156],[1742405460000,42.91122,43.03271,42.8944,42.89754,236.77000427246094],[1742405520000,42.89962,43.00024,42.89915,42.98877,96.33000183105469],[1742405580000,42.98968,42.99738,42.98968,42.99738,52.38999938964844],[1742405640000,42.99738,42.99873,42.99485,42.99485,52.36000061035156],[1742405700000,42.99531,43.00055,42.99531,43.00054,70.83999633789062],[1742405760000,43.00054,43.00234,42.90049,42.99461,86.58999633789062],[1742405820000,42.99461,42.99507,42.95357,42.97654,62.18000030517578],[1742405880000,42.97654,42.98619,42.97614,42.97988,53.040000915527344],[1742405940000,42.97944,43.12488,42.94595,43.12087,190.39999389648438],[1742406000000,43.1206,43.13413,43.10578,43.11764,339.1300048828125],[1742406060000,43.11686,43.11913,42.98715,42.98715,152.2899932861328],[1742406120000,42.9876,43.01706,42.98697,42.98707,158.3800048828125],[1742406180000,42.98708,43.01228,42.98662,43.01059,232.7899932861328],[1742406240000,43.01136,43.02332,43.00958,43.01976,215.80999755859375],[1742406300000,43.01937,43.02717,43.01878,43.02627,414.05999755859375],[1742406360000,43.02666,43.04073,43.02576,43.03651,232.6199951171875],[1742406420000,43.03443,43.03706,43.02943,43.03132,343.1400146484375],[1742406480000,43.0317,43.06311,42.9254,43.02436,272.05999755859375],[1742406540000,43.02412,43.10497,42.79239,43.01414,243.1699981689453],[1742406600000,43.0137,43.01455,42.98235,42.98564,55.959999084472656],[1742406660000,42.98475,43.01364,42.98475,43.01351,102.95999908447266],[1742406720000,43.01272,43.01957,43.00904,43.01102,340.739990234375],[1742406780000,43.00984,43.018,43.00843,43.01678,257.0799865722656],[1742406840000,43.01716,43.03127,43.01008,43.02377,395.25],[1742406900000,43.02377,43.05557,42.78071,42.78071,360.5299987792969],[1742406960000,42.77891,42.89919,42.77891,42.89784,449.9700012207031],[1742407020000,42.89823,42.89993,42.78436,42.78771,129.52999877929688],[1742407080000,42.78733,42.98171,42.77399,42.89923,474.8900146484375],[1742407140000,42.89969,42.90057,42.77298,42.77456,454.5299987792969],[1742407200000,42.76919,42.76919,42.74908,42.74908,5.050000190734863],[1742407260000,43.06977,43.07811,43.05809,43.06385,84.83999633789062],[1742407320000,43.07015,43.07245,43.05992,43.06223,22.6299991607666],[1742407380000,43.11113,43.11899,43.09013,43.10381,153.52999877929688],[1742407440000,43.09979,43.10944,43.09974,43.10743,79.58000183105469],[1742407560000,43.10901,43.11362,43.08832,43.08866,800.219970703125],[1742407620000,43.08866,43.10253,43.08035,43.09672,730.6099853515625],[1742407680000,43.09761,43.11832,43.0898,43.11832,525.739990234375],[1742407740000,43.11668,43.12169,43.11389,43.12016,560.1400146484375],[1742407800000,43.11943,43.13026,43.1151,43.12866,549.47998046875],[1742407860000,43.12866,43.13422,43.12516,43.13269,206.86000061035156],[1742407920000,43.12728,43.1278,43.12361,43.12361,94.69000244140625],[1742408160000,43.11877,43.11922,43.11871,43.11871,4.789999961853027],[1742408280000,43.10822,43.12253,43.10687,43.12125,199.35000610351562],[1742408340000,43.12265,43.12266,43.10534,43.10657,300.6700134277344],[1742408400000,43.10702,43.10969,43.10269,43.10815,129.0399932861328],[1742409540000,43.17205,43.18372,43.16457,43.18371,86.22000122070312],[1742409600000,43.18417,43.19409,43.18361,43.18868,63.630001068115234],[1742409780000,43.23759,43.24566,43.2321,43.2326,334.010009765625],[1742409840000,43.23351,43.23757,43.22716,43.23271,202.83999633789062],[1742409900000,43.24943,43.25362,43.23933,43.23933,83.5199966430664],[1742409960000,43.22873,43.23152,43.20904,43.21239,120.87000274658203],[1742410020000,43.21239,43.21855,43.20858,43.21052,16.889999389648438]]