[[1742342400000,43.719,43.724,43.719,43.721,12.399999618530273],[1742342460000,43.722,43.722,43.716,43.717,6.199999809265137],[1742342520000,43.717,43.72,43.704,43.706,9.989999771118164],[1742342580000,43.706,43.707,43.704,43.705,11.029999732971191],[1742342640000,43.704,43.708,43.701,43.708,7.119999885559082],[1742342700000,43.708,43.71,43.708,43.71,4.150000095367432],[1742342760000,43.71,43.711,43.709,43.711,6.429999828338623],[1742342820000,43.71,43.71,43.707,43.71,9.300000190734863],[1742342880000,43.707,43.71,43.706,43.709,19.920000076293945],[1742342940000,43.708,43.713,43.703,43.704,11.8100004196167],[1742343000000,43.705,43.716,43.703,43.715,12.029999732971191],[1742343060000,43.714,43.716,43.714,43.715,8.300000190734863],[1742343120000,43.716,43.719,43.71,43.713,17.809999465942383],[1742343180000,43.715,43.715,43.702,43.703,9.210000038146973],[1742343240000,43.701,43.703,43.698,43.702,11.350000381469727],[1742343300000,43.703,43.705,43.701,43.705,12.6899995803833],[1742343360000,43.704,43.706,43.702,43.702,7.550000190734863],[1742343420000,43.704,43.704,43.697,43.7,12.180000305175781],[1742343480000,43.699,43.705,43.698,43.705,12.390000343322754],[1742343540000,43.705,43.711,43.705,43.707,8.069999694824219],[1742343600000,43.709,43.711,43.709,43.71,3.0999999046325684],[1742343660000,43.71,43.71,43.704,43.704,10.550000190734863],[1742343720000,43.705,43.708,43.705,43.706,13.229999542236328],[1742343780000,43.704,43.707,43.699,43.701,27.360000610351562],[1742343840000,43.702,43.706,43.702,43.705,3.109999895095825],[1742343900000,43.705,43.705,43.7,43.704,14.109999656677246],[1742343960000,43.703,43.704,43.696,43.696,5.889999866485596],[1742344020000,43.695,43.695,43.683,43.683,22.309999465942383],[1742344080000,43.684,43.691,43.682,43.691,14.09000015258789],[1742344140000,43.693,43.699,43.693,43.698,14.3100004196167],[1742344200000,43.699,43.708,43.699,43.708,5.590000152587891],[1742344260000,43.706,43.706,43.7,43.701,7.440000057220459],[1742344320000,43.701,43.703,43.7,43.701,3.0999999046325684],[1742344380000,43.71,43.71,43.701,43.706,13.270000457763672],[1742344440000,43.705,43.706,43.698,43.698,16.790000915527344],[1742344500000,43.698,43.704,43.694,43.703,28.290000915527344],[1742344560000,43.704,43.718,43.698,43.698,19.889999389648438],[1742344620000,43.7,43.705,43.696,43.701,25.229999542236328],[1742344680000,43.702,43.702,43.7,43.702,13.640000343322754],[1742344740000,43.702,43.712,43.702,43.711,9.920000076293945],[1742344800000,43.711,43.712,43.698,43.698,7.869999885559082],[1742344860000,43.697,43.698,43.694,43.696,12.770000457763672],[1742344920000,43.696,43.696,43.693,43.693,10.010000228881836],[1742344980000,43.691,43.693,43.691,43.692,17.520000457763672],[1742345040000,43.692,43.694,43.691,43.694,37.959999084472656],[1742345100000,43.694,43.694,43.693,43.694,4.980000019073486],[1742345160000,43.693,43.703,43.693,43.703,6.429999828338623],[1742345220000,43.702,43.715,43.702,43.714,9.100000381469727],[1742345280000,43.713,43.713,43.709,43.71,17.6299991607666],[1742345340000,43.711,43.713,43.709,43.712,11.619999885559082],[1742345400000,43.711,43.715,43.707,43.709,15.770000457763672],[1742345460000,43.709,43.711,43.708,43.71,11.40999984741211],[1742345520000,43.71,43.717,43.709,43.713,47.209999084472656],[1742345580000,43.713,43.715,43.708,43.711,56.439998626708984],[1742345640000,43.711,43.716,43.689,43.698,70.87000274658203],[1742345700000,43.698,43.7,43.688,43.696,36.68000030517578],[1742345760000,43.697,43.698,43.687,43.691,20.93000030517578],[1742345820000,43.691,43.7,43.691,43.696,15.520000457763672],[1742345880000,43.697,43.698,43.696,43.696,11.779999732971191],[1742345940000,43.696,43.7,43.694,43.695,19.459999084472656],[1742346000000,43.695,43.697,43.692,43.694,12.420000076293945],[1742346060000,43.693,43.697,43.692,43.693,14.930000305175781],[1742346120000,43.695,43.695,43.69,43.69,8.680000305175781],[1742346180000,43.691,43.696,43.691,43.695,7.650000095367432],[1742346240000,43.695,43.704,43.695,43.701,14.899999618530273],[1742346300000,43.701,43.701,43.697,43.701,20.110000610351562],[1742346360000,43.702,43.707,43.702,43.704,16.170000076293945],[1742346420000,43.705,43.708,43.704,43.704,14.289999961853027],[1742346480000,43.706,43.706,43.685,43.685,39.13999938964844],[1742346540000,43.686,43.689,43.682,43.685,20.610000610351562],[1742346600000,43.684,43.685,43.683,43.683,9.300000190734863],[1742346660000,43.684,43.688,43.683,43.688,6.820000171661377],[1742346720000,43.687,43.701,43.686,43.7,11.779999732971191],[1742346780000,43.7,43.7,43.697,43.698,10.760000228881836],[1742346840000,43.697,43.699,43.697,43.699,5.800000190734863],[1742346900000,43.698,43.7,43.697,43.698,25.010000228881836],[1742346960000,43.699,43.701,43.698,43.701,22.40999984741211],[1742347020000,43.7,43.703,43.697,43.698,33.599998474121094],[1742347080000,43.698,43.703,43.698,43.703,27.579999923706055],[1742347140000,43.702,43.705,43.7,43.7,26.8799991607666],[1742347200000,43.7,43.705,43.7,43.704,12.819999694824219],[1742347260000,43.705,43.708,43.705,43.708,10.539999961853027],[1742347320000,43.709,43.709,43.706,43.706,17.360000610351562],[1742347380000,43.705,43.714,43.704,43.711,21.530000686645508],[1742347440000,43.71,43.728,43.71,43.723,24.059999465942383],[1742347500000,43.721,43.721,43.716,43.716,18.639999389648438],[1742347560000,43.716,43.722,43.716,43.721,16.559999465942383],[1742347620000,43.72,43.725,43.72,43.721,14.489999771118164],[1742347680000,43.722,43.723,43.721,43.722,10.350000381469727],[1742347740000,43.723,43.723,43.721,43.722,16.389999389648438],[1742347800000,43.722,43.722,43.718,43.718,18.600000381469727],[1742347860000,43.718,43.725,43.716,43.724,16.760000228881836],[1742347920000,43.726,43.743,43.726,43.735,25.68000030517578],[1742347980000,43.736,43.743,43.733,43.738,25.450000762939453],[1742348040000,43.739,43.742,43.735,43.74,20.8799991607666],[1742348100000,43.739,43.74,43.735,43.738,16.579999923706055],[1742348160000,43.737,43.738,43.735,43.736,15.710000038146973],[1742348220000,43.735,43.739,43.731,43.739,16.739999771118164],[1742348280000,43.739,43.744,43.739,43.742,19.8700008392334],[1742348340000,43.741,43.742,43.738,43.739,20.75],[1742348400000,43.739,43.739,43.737,43.738,20.75],[1742348460000,43.737,43.74,43.737,43.739,6.820000171661377],[1742348520000,43.74,43.74,43.736,43.737,4.960000038146973],[1742348580000,43.736,43.739,43.736,43.739,18.600000381469727],[1742348640000,43.739,43.741,43.738,43.74,9.300000190734863],[1742348700000,43.739,43.74,43.726,43.729,15.710000038146973],[1742348760000,43.732,43.732,43.728,43.729,7.869999885559082],[1742348820000,43.728,43.728,43.725,43.725,5.809999942779541],[1742348880000,43.724,43.727,43.722,43.722,12.449999809265137],[1742348940000,43.722,43.724,43.719,43.719,11.699999809265137],[1742349000000,43.719,43.72,43.718,43.719,17.43000030517578],[1742349060000,43.72,43.72,43.716,43.717,18.260000228881836],[1742349120000,43.715,43.715,43.71,43.711,29.809999465942383],[1742349180000,43.712,43.716,43.712,43.714,30.8799991607666],[1742349240000,43.715,43.715,43.712,43.714,17.84000015258789],[1742349300000,43.714,43.719,43.714,43.719,16.40999984741211],[1742349360000,43.716,43.717,43.703,43.709,12.529999732971191],[1742349420000,43.711,43.714,43.706,43.707,28.809999465942383],[1742349480000,43.706,43.712,43.706,43.708,21.579999923706055],[1742349540000,43.707,43.708,43.707,43.707,7.46999979019165],[1742349600000,43.708,43.711,43.705,43.706,23.239999771118164],[1742349660000,43.706,43.709,43.705,43.707,18.260000228881836],[1742349720000,43.708,43.708,43.702,43.702,14.9399995803833],[1742349780000,43.703,43.703,43.695,43.695,9.369999885559082],[1742349840000,43.696,43.697,43.687,43.687,19.709999084472656],[1742349900000,43.686,43.688,43.683,43.686,34.18000030517578],[1742349960000,43.688,43.701,43.688,43.701,11.800000190734863],[1742350020000,43.703,43.705,43.695,43.698,22.399999618530273],[1742350080000,43.698,43.708,43.698,43.702,22.670000076293945],[1742350140000,43.703,43.707,43.697,43.697,16.260000228881836],[1742350200000,43.698,43.698,43.69,43.692,24.34000015258789],[1742350260000,43.691,43.694,43.69,43.691,11.800000190734863],[1742350320000,43.69,43.701,43.687,43.7,13.859999656677246],[1742350380000,43.701,43.701,43.685,43.688,15.260000228881836],[1742350440000,43.688,43.689,43.687,43.687,9.130000114440918],[1742350500000,43.688,43.69,43.686,43.69,6.639999866485596],[1742350560000,43.693,43.697,43.693,43.693,19.239999771118164],[1742350620000,43.694,43.694,43.692,43.692,17.829999923706055],[1742350680000,43.691,43.694,43.686,43.694,12.109999656677246],[1742350740000,43.693,43.693,43.689,43.69,19.920000076293945],[1742350800000,43.69,43.691,43.688,43.691,9.130000114440918],[1742350860000,43.694,43.702,43.693,43.695,36.470001220703125],[1742350920000,43.696,43.697,43.696,43.696,4.980000019073486],[1742350980000,43.697,43.7,43.697,43.697,19.329999923706055],[1742351040000,43.696,43.698,43.694,43.696,8.460000038146973],[1742351100000,43.696,43.698,43.692,43.696,66.4000015258789],[1742351160000,43.696,43.7,43.696,43.7,35.36000061035156],[1742351220000,43.7,43.703,43.7,43.701,16.979999542236328],[1742351280000,43.702,43.702,43.7,43.701,18.8700008392334],[1742351340000,43.7,43.707,43.699,43.703,10.369999885559082],[1742351400000,43.698,43.701,43.695,43.696,152.69000244140625],[1742351460000,43.694,43.701,43.694,43.696,73],[1742351520000,43.697,43.705,43.695,43.697,26.799999237060547],[1742351580000,43.696,43.698,43.692,43.698,16.600000381469727],[1742351640000,43.698,43.712,43.698,43.707,34.560001373291016],[1742351700000,43.707,43.709,43.707,43.708,13.279999732971191],[1742351760000,43.708,43.71,43.707,43.708,12.4399995803833],[1742351820000,43.707,43.71,43.707,43.709,13.279999732971191],[1742351880000,43.71,43.71,43.71,43.71,0.8299999833106995],[1742351940000,43.71,43.712,43.71,43.711,7.440000057220459],[1742352000000,43.71,43.711,43.706,43.708,27.329999923706055],[1742352060000,43.707,43.71,43.703,43.704,13.069999694824219],[1742352120000,43.705,43.709,43.704,43.709,14.9399995803833],[1742352180000,43.71,43.717,43.71,43.714,18.670000076293945],[1742352240000,43.713,43.722,43.713,43.717,30.34000015258789],[1742352300000,43.719,43.724,43.716,43.721,74.86000061035156],[1742352360000,43.724,43.726,43.715,43.726,55.86000061035156],[1742352420000,43.725,43.726,43.721,43.723,23.6299991607666],[1742352480000,43.723,43.724,43.717,43.72,14.109999656677246],[1742352540000,43.717,43.723,43.717,43.723,18.760000228881836],[1742352600000,43.72,43.725,43.718,43.719,18.25],[1742352660000,43.719,43.721,43.719,43.721,13.6899995803833],[1742352720000,43.723,43.723,43.721,43.722,4.980000019073486],[1742352780000,43.723,43.724,43.722,43.722,5.809999942779541],[1742352840000,43.723,43.723,43.719,43.721,12.449999809265137],[1742352900000,43.72,43.729,43.718,43.725,17.43000030517578],[1742352960000,43.725,43.726,43.721,43.722,18.260000228881836],[1742353020000,43.722,43.727,43.722,43.725,10.579999923706055],[1742353080000,43.724,43.729,43.724,43.729,7.46999979019165],[1742353140000,43.728,43.729,43.725,43.725,15.770000457763672],[1742353200000,43.724,43.727,43.72,43.721,13.279999732971191],[1742353260000,43.72,43.722,43.72,43.722,8.300000190734863],[1742353320000,43.722,43.724,43.714,43.717,15.5600004196167],[1742353380000,43.718,43.719,43.716,43.716,4.230000019073486],[1742353440000,43.716,43.717,43.716,43.717,4.150000095367432],[1742353500000,43.717,43.718,43.717,43.718,6.639999866485596],[1742353560000,43.72,43.72,43.717,43.718,4.980000019073486],[1742353620000,43.72,43.72,43.718,43.718,5.809999942779541],[1742353680000,43.717,43.718,43.717,43.718,2.490000009536743],[1742353740000,43.719,43.728,43.719,43.726,16.260000228881836],[1742353800000,43.727,43.729,43.727,43.729,4.150000095367432],[1742353860000,43.727,43.728,43.726,43.727,3.7300000190734863],[1742353920000,43.729,43.731,43.727,43.727,8.289999961853027],[1742353980000,43.727,43.733,43.723,43.723,8.989999771118164],[1742354040000,43.721,43.722,43.719,43.721,5.210000038146973],[1742354100000,43.721,43.726,43.719,43.725,7.650000095367432],[1742354160000,43.724,43.725,43.72,43.723,11.40999984741211],[1742354220000,43.724,43.727,43.712,43.712,30.559999465942383],[1742354280000,43.713,43.714,43.708,43.711,21.610000610351562],[1742354340000,43.711,43.713,43.71,43.71,9.960000038146973],[1742354400000,43.71,43.715,43.709,43.715,21.920000076293945],[1742354460000,43.714,43.715,43.705,43.707,33.61000061035156],[1742354520000,43.706,43.708,43.697,43.698,27.219999313354492],[1742354580000,43.699,43.702,43.694,43.7,29.40999984741211],[1742354640000,43.699,43.7,43.699,43.7,2.4800000190734863],[1742354700000,43.697,43.697,43.694,43.695,6.639999866485596],[1742354760000,43.696,43.698,43.69,43.696,30.520000457763672],[1742354820000,43.697,43.697,43.692,43.693,16.75],[1742354880000,43.693,43.695,43.692,43.693,6.429999828338623],[1742354940000,43.691,43.693,43.688,43.693,12.649999618530273],[1742355000000,43.694,43.694,43.694,43.694,1.2400000095367432],[1742355060000,43.695,43.698,43.693,43.697,9.300000190734863],[1742355120000,43.696,43.698,43.696,43.696,8.0600004196167],[1742355180000,43.696,43.696,43.694,43.696,15.5],[1742355240000,43.695,43.699,43.694,43.698,13.859999656677246],[1742355300000,43.699,43.704,43.698,43.699,23.239999771118164],[1742355360000,43.699,43.699,43.695,43.695,7.949999809265137],[1742355420000,43.696,43.696,43.693,43.693,9.510000228881836],[1742355480000,43.693,43.695,43.691,43.694,7.46999979019165],[1742355540000,43.694,43.697,43.692,43.697,12.550000190734863],[1742355600000,43.697,43.699,43.69,43.696,81.43000030517578],[1742355660000,43.697,43.701,43.695,43.7,78.37000274658203],[1742355720000,43.701,43.703,43.695,43.702,27.3700008392334],[1742355780000,43.703,43.703,43.702,43.702,4.340000152587891],[1742355840000,43.701,43.704,43.701,43.703,3.0999999046325684],[1742355900000,43.704,43.705,43.703,43.704,21.149999618530273],[1742355960000,43.705,43.705,43.697,43.698,46.33000183105469],[1742356020000,43.699,43.702,43.699,43.702,25.8799991607666],[1742356080000,43.702,43.702,43.696,43.699,88.69000244140625],[1742356140000,43.699,43.701,43.697,43.698,44.33000183105469],[1742356200000,43.698,43.702,43.698,43.701,10.609999656677246],[1742356260000,43.7,43.701,43.7,43.701,4.980000019073486],[1742356320000,43.701,43.701,43.691,43.692,11.40999984741211],[1742356380000,43.691,43.692,43.686,43.688,15.770000457763672],[1742356440000,43.689,43.689,43.683,43.684,25.729999542236328],[1742356500000,43.687,43.687,43.68,43.683,8.920000076293945],[1742356560000,43.684,43.685,43.681,43.681,9.130000114440918],[1742356620000,43.682,43.69,43.682,43.689,22.170000076293945],[1742356680000,43.688,43.689,43.688,43.689,13.279999732971191],[1742356740000,43.689,43.69,43.684,43.69,12.420000076293945],[1742356800000,43.691,43.7,43.688,43.7,12.640000343322754],[1742356860000,43.699,43.703,43.695,43.702,14.6899995803833],[1742356920000,43.701,43.702,43.699,43.702,6.820000171661377],[1742356980000,43.701,43.702,43.699,43.699,4.760000228881836],[1742357040000,43.699,43.699,43.694,43.694,4.980000019073486],[1742357100000,43.693,43.702,43.692,43.701,31.8799991607666],[1742357160000,43.7,43.701,43.698,43.699,24.799999237060547],[1742357220000,43.698,43.701,43.698,43.7,12.399999618530273],[1742357280000,43.699,43.702,43.696,43.698,10.369999885559082],[1742357340000,43.697,43.7,43.696,43.698,8.279999732971191],[1742357400000,43.694,43.696,43.687,43.687,32.369998931884766],[1742357460000,43.688,43.689,43.679,43.682,25.280000686645508],[1742357520000,43.682,43.686,43.676,43.686,24.68000030517578],[1742357580000,43.686,43.689,43.685,43.688,29.8799991607666],[1742357640000,43.689,43.69,43.687,43.687,19.670000076293945],[1742357700000,43.688,43.688,43.685,43.686,6.429999828338623],[1742357760000,43.687,43.691,43.687,43.687,4.559999942779541],[1742357820000,43.687,43.688,43.682,43.688,11.390000343322754],[1742357880000,43.688,43.689,43.688,43.688,3.7200000286102295],[1742357940000,43.689,43.69,43.689,43.69,1.2400000095367432],[1742358000000,43.689,43.689,43.687,43.688,4.960000038146973],[1742358060000,43.688,43.689,43.688,43.688,3.0999999046325684],[1742358120000,43.689,43.69,43.687,43.688,11.069999694824219],[1742358180000,43.689,43.689,43.681,43.683,15.020000457763672],[1742358240000,43.683,43.691,43.682,43.69,14.270000457763672],[1742358300000,43.69,43.693,43.69,43.691,5.579999923706055],[1742358360000,43.69,43.691,43.688,43.691,4.960000038146973],[1742358420000,43.69,43.69,43.686,43.688,13.25],[1742358480000,43.687,43.687,43.684,43.685,5.170000076293945],[1742358540000,43.686,43.687,43.684,43.686,5.179999828338623],[1742358600000,43.687,43.691,43.685,43.69,8.710000038146973],[1742358660000,43.69,43.692,43.688,43.689,9.75],[1742358720000,43.69,43.696,43.688,43.693,17.799999237060547],[1742358780000,43.693,43.697,43.692,43.694,4.96999979019165],[1742358840000,43.692,43.694,43.688,43.688,8.300000190734863],[1742358900000,43.69,43.691,43.688,43.689,6.639999866485596],[1742358960000,43.688,43.691,43.688,43.689,6.639999866485596],[1742359020000,43.688,43.689,43.686,43.689,9.960000038146973],[1742359080000,43.688,43.689,43.687,43.688,10.789999961853027],[1742359140000,43.687,43.694,43.687,43.692,22.979999542236328],[1742359200000,43.693,43.693,43.689,43.689,19.920000076293945],[1742359260000,43.69,43.696,43.688,43.692,16.8700008392334],[1742359320000,43.691,43.691,43.689,43.69,3.109999895095825],[1742359380000,43.691,43.691,43.69,43.69,2.690000057220459],[1742359440000,43.689,43.695,43.689,43.695,4.980000019073486],[1742359500000,43.695,43.698,43.695,43.695,8.15999984741211],[1742359560000,43.694,43.695,43.692,43.692,5.809999942779541],[1742359620000,43.693,43.693,43.688,43.69,16.579999923706055],[1742359680000,43.692,43.694,43.688,43.689,13.680000305175781],[1742359740000,43.688,43.69,43.685,43.685,8.5],[1742359800000,43.686,43.687,43.683,43.683,6.010000228881836],[1742359860000,43.682,43.682,43.679,43.68,9.920000076293945],[1742359920000,43.678,43.678,43.676,43.676,2.1500000953674316],[1742359980000,43.675,43.675,43.674,43.675,2.490000009536743],[1742360040000,43.676,43.679,43.676,43.678,5.170000076293945],[1742360100000,43.678,43.679,43.677,43.679,3.0999999046325684],[1742360160000,43.68,43.68,43.673,43.674,11.270000457763672],[1742360220000,43.679,43.683,43.678,43.682,11.8100004196167],[1742360280000,43.682,43.682,43.675,43.676,19.709999084472656],[1742360340000,43.674,43.675,43.669,43.669,18.670000076293945],[1742360400000,43.668,43.677,43.668,43.677,14.90999984741211],[1742360460000,43.677,43.678,43.668,43.67,12.630000114440918],[1742360520000,43.668,43.673,43.667,43.671,10.979999542236328],[1742360580000,43.671,43.672,43.671,43.671,3.7200000286102295],[1742360640000,43.672,43.674,43.671,43.673,7.440000057220459],[1742360700000,43.673,43.678,43.668,43.672,22.549999237060547],[1742360760000,43.672,43.674,43.672,43.674,10.989999771118164],[1742360820000,43.675,43.676,43.669,43.67,7.860000133514404],[1742360880000,43.669,43.671,43.666,43.67,16.170000076293945],[1742360940000,43.669,43.672,43.669,43.671,21.309999465942383],[1742361000000,43.671,43.671,43.669,43.669,14.510000228881836],[1742361060000,43.669,43.671,43.666,43.666,16.389999389648438],[1742361120000,43.666,43.669,43.657,43.657,18.8700008392334],[1742361180000,43.657,43.662,43.656,43.662,31.540000915527344],[1742361240000,43.662,43.662,43.649,43.649,97.7699966430664],[1742361300000,43.649,43.658,43.648,43.657,47.86000061035156],[1742361360000,43.657,43.658,43.654,43.657,12.420000076293945],[1742361420000,43.655,43.659,43.655,43.657,15.770000457763672],[1742361480000,43.658,43.658,43.656,43.658,6.639999866485596],[1742361540000,43.66,43.66,43.647,43.65,15.920000076293945],[1742361600000,43.65,43.651,43.647,43.648,15.119999885559082],[1742361660000,43.648,43.648,43.644,43.644,13.25],[1742361720000,43.645,43.649,43.643,43.649,31.110000610351562],[1742361780000,43.648,43.649,43.645,43.645,23.6200008392334],[1742361840000,43.646,43.652,43.646,43.65,21.139999389648438],[1742361900000,43.65,43.651,43.646,43.647,21.989999771118164],[1742361960000,43.648,43.65,43.646,43.65,14.9399995803833],[1742362020000,43.651,43.651,43.648,43.649,16.600000381469727],[1742362080000,43.65,43.656,43.649,43.653,30.5],[1742362140000,43.653,43.654,43.652,43.652,19.920000076293945],[1742362200000,43.651,43.652,43.649,43.652,30.700000762939453],[1742362260000,43.652,43.653,43.649,43.651,16.59000015258789],[1742362320000,43.652,43.655,43.651,43.654,9.960000038146973],[1742362380000,43.653,43.655,43.65,43.651,23.239999771118164],[1742362440000,43.652,43.652,43.642,43.643,13.359999656677246],[1742362500000,43.644,43.65,43.643,43.643,19.670000076293945],[1742362560000,43.643,43.643,43.638,43.639,11.289999961853027],[1742362620000,43.638,43.642,43.638,43.639,10.789999961853027],[1742362680000,43.638,43.646,43.638,43.646,10.569999694824219],[1742362740000,43.646,43.649,43.646,43.649,14.729999542236328],[1742362800000,43.648,43.649,43.644,43.645,20.540000915527344],[1742362860000,43.645,43.646,43.643,43.645,74.63999938964844],[1742362920000,43.646,43.648,43.644,43.647,87.91000366210938],[1742362980000,43.647,43.649,43.646,43.649,32.369998931884766],[1742363040000,43.65,43.65,43.646,43.646,26.559999465942383],[1742363100000,43.646,43.647,43.644,43.646,89.54000091552734],[1742363160000,43.646,43.649,43.646,43.647,62.189998626708984],[1742363220000,43.648,43.649,43.643,43.644,19.09000015258789],[1742363280000,43.645,43.645,43.64,43.641,51.81999969482422],[1742363340000,43.642,43.646,43.642,43.644,9.539999961853027],[1742363400000,43.644,43.649,43.643,43.649,12.100000381469727],[1742363460000,43.647,43.647,43.64,43.64,11.619999885559082],[1742363520000,43.64,43.642,43.637,43.642,17.209999084472656],[1742363580000,43.644,43.644,43.634,43.635,14.720000267028809],[1742363640000,43.636,43.644,43.636,43.642,16.389999389648438],[1742363700000,43.643,43.645,43.633,43.637,32.439998626708984],[1742363760000,43.636,43.637,43.636,43.637,18.65999984741211],[1742363820000,43.638,43.638,43.627,43.636,79.58999633789062],[1742363880000,43.635,43.639,43.634,43.638,16.260000228881836],[1742363940000,43.639,43.642,43.635,43.639,17.43000030517578],[1742364000000,43.64,43.645,43.636,43.644,30.25],[1742364060000,43.643,43.646,43.641,43.642,27.389999389648438],[1742364120000,43.643,43.646,43.641,43.641,25.729999542236328],[1742364180000,43.642,43.646,43.641,43.644,24.06999969482422],[1742364240000,43.645,43.648,43.642,43.645,18.8799991607666],[1742364300000,43.646,43.647,43.637,43.637,24.459999084472656],[1742364360000,43.637,43.642,43.637,43.641,28.010000228881836],[1742364420000,43.641,43.641,43.633,43.633,21.579999923706055],[1742364480000,43.634,43.634,43.633,43.634,24.06999969482422],[1742364540000,43.632,43.635,43.63,43.631,32.369998931884766],[1742364600000,43.63,43.633,43.627,43.633,22.40999984741211],[1742364660000,43.632,43.632,43.628,43.629,15.770000457763672],[1742364720000,43.628,43.631,43.628,43.631,24.899999618530273],[1742364780000,43.63,43.642,43.63,43.642,32.15999984741211],[1742364840000,43.643,43.643,43.631,43.638,49.95000076293945],[1742364900000,43.639,43.64,43.636,43.638,25.020000457763672],[1742364960000,43.637,43.637,43.635,43.637,17.780000686645508],[1742365020000,43.636,43.639,43.636,43.639,17.43000030517578],[1742365080000,43.638,43.638,43.631,43.631,24.149999618530273],[1742365140000,43.631,43.635,43.631,43.634,10.279999732971191],[1742365200000,43.633,43.634,43.63,43.631,15.739999771118164],[1742365260000,43.629,43.634,43.627,43.631,25.079999923706055],[1742365320000,43.631,43.633,43.63,43.63,14.9399995803833],[1742365380000,43.63,43.634,43.629,43.629,15.75],[1742365440000,43.631,43.631,43.629,43.63,3.7200000286102295],[1742365500000,43.631,43.636,43.627,43.627,19.690000534057617],[1742365560000,43.63,43.632,43.626,43.628,37.369998931884766],[1742365620000,43.629,43.631,43.622,43.629,63.02000045776367],[1742365680000,43.63,43.631,43.628,43.631,16.469999313354492],[1742365740000,43.63,43.632,43.63,43.63,11.609999656677246],[1742365800000,43.629,43.636,43.629,43.635,34],[1742365860000,43.635,43.641,43.633,43.636,20.510000228881836],[1742365920000,43.639,43.643,43.638,43.642,29.84000015258789],[1742365980000,43.643,43.648,43.642,43.645,28.219999313354492],[1742366040000,43.645,43.657,43.644,43.654,23.010000228881836],[1742366100000,43.655,43.658,43.652,43.653,14.470000267028809],[1742366160000,43.652,43.657,43.652,43.655,16.56999969482422],[1742366220000,43.656,43.656,43.653,43.653,11.1899995803833],[1742366280000,43.653,43.659,43.648,43.654,22.530000686645508],[1742366340000,43.653,43.653,43.648,43.652,15.5],[1742366400000,43.651,43.655,43.65,43.655,25.420000076293945],[1742366460000,43.655,43.657,43.653,43.654,12.609999656677246],[1742366520000,43.655,43.657,43.65,43.652,20.899999618530273],[1742366580000,43.653,43.659,43.652,43.655,32.959999084472656],[1742366640000,43.655,43.659,43.653,43.653,16.389999389648438],[1742366700000,43.653,43.654,43.649,43.653,15.970000267028809],[1742366760000,43.653,43.654,43.644,43.647,15.020000457763672],[1742366820000,43.647,43.647,43.646,43.646,10.789999961853027],[1742366880000,43.646,43.651,43.645,43.646,29.8799991607666],[1742366940000,43.647,43.647,43.641,43.642,30.709999084472656],[1742367000000,43.641,43.643,43.639,43.642,28.219999313354492],[1742367060000,43.643,43.65,43.642,43.645,22.579999923706055],[1742367120000,43.647,43.654,43.643,43.643,24.940000534057617],[1742367180000,43.642,43.643,43.637,43.642,59.689998626708984],[1742367240000,43.641,43.641,43.639,43.641,19.09000015258789],[1742367300000,43.64,43.655,43.639,43.653,21.139999389648438],[1742367360000,43.653,43.653,43.644,43.647,27.93000030517578],[1742367420000,43.647,43.65,43.644,43.647,25.420000076293945],[1742367480000,43.648,43.655,43.645,43.654,35.959999084472656],[1742367540000,43.653,43.653,43.646,43.646,23.559999465942383],[1742367600000,43.646,43.647,43.636,43.64,48.18000030517578],[1742367660000,43.641,43.646,43.632,43.633,47.650001525878906],[1742367720000,43.632,43.638,43.628,43.633,46.11000061035156],[1742367780000,43.633,43.638,43.63,43.63,34.790000915527344],[1742367840000,43.629,43.632,43.628,43.63,47.310001373291016],[1742367900000,43.629,43.634,43.628,43.633,46.47999954223633],[1742367960000,43.634,43.634,43.627,43.631,52.04999923706055],[1742368020000,43.632,43.634,43.628,43.63,48.13999938964844],[1742368080000,43.63,43.634,43.629,43.63,30.709999084472656],[1742368140000,43.629,43.632,43.625,43.629,79.45999908447266],[1742368200000,43.628,43.634,43.624,43.631,49.79999923706055],[1742368260000,43.631,43.638,43.627,43.635,33.20000076293945],[1742368320000,43.634,43.64,43.632,43.639,23.049999237060547],[1742368380000,43.638,43.64,43.635,43.638,48.220001220703125],[1742368440000,43.637,43.645,43.636,43.644,54.36000061035156],[1742368500000,43.647,43.647,43.638,43.641,45.58000183105469],[1742368560000,43.64,43.649,43.638,43.648,50.56999969482422],[1742368620000,43.65,43.651,43.645,43.648,31.93000030517578],[1742368680000,43.647,43.661,43.646,43.66,58.689998626708984],[1742368740000,43.659,43.662,43.656,43.658,32.72999954223633],[1742368800000,43.657,43.658,43.653,43.653,47.5],[1742368860000,43.654,43.654,43.649,43.651,79.9000015258789],[1742368920000,43.651,43.663,43.651,43.661,53.52000045776367],[1742368980000,43.66,43.66,43.654,43.658,75.55000305175781],[1742369040000,43.657,43.659,43.651,43.651,40.25],[1742369100000,43.651,43.661,43.65,43.661,42.33000183105469],[1742369160000,43.661,43.663,43.653,43.659,40.93000030517578],[1742369220000,43.658,43.658,43.651,43.656,60.779998779296875],[1742369280000,43.657,43.659,43.653,43.657,50.400001525878906],[1742369340000,43.656,43.657,43.652,43.653,32.47999954223633],[1742369400000,43.652,43.653,43.634,43.636,62.439998626708984],[1742369460000,43.636,43.642,43.633,43.639,48.970001220703125],[1742369520000,43.64,43.643,43.635,43.636,44.310001373291016],[1742369580000,43.637,43.642,43.636,43.637,17.18000030517578],[1742369640000,43.638,43.641,43.63,43.63,37.7599983215332],[1742369700000,43.628,43.632,43.621,43.625,53.119998931884766],[1742369760000,43.625,43.633,43.613,43.613,83.83000183105469],[1742369820000,43.613,43.619,43.608,43.611,140.8300018310547],[1742369880000,43.61,43.615,43.596,43.609,80.01000213623047],[1742369940000,43.609,43.612,43.603,43.606,69.91999816894531],[1742370000000,43.604,43.609,43.601,43.603,48.38999938964844],[1742370060000,43.603,43.608,43.598,43.603,61.97999954223633],[1742370120000,43.603,43.611,43.602,43.604,73.94999694824219],[1742370180000,43.604,43.611,43.6,43.609,131.86000061035156],[1742370240000,43.609,43.617,43.595,43.616,57.04999923706055],[1742370300000,43.615,43.621,43.613,43.613,50.84000015258789],[1742370360000,43.615,43.623,43.613,43.621,67.05000305175781],[1742370420000,43.62,43.623,43.613,43.62,91.26000213623047],[1742370480000,43.62,43.622,43.615,43.615,72.9000015258789],[1742370540000,43.616,43.622,43.612,43.619,64.94000244140625],[1742370600000,43.618,43.621,43.615,43.621,67.66999816894531],[1742370660000,43.621,43.625,43.619,43.62,61.68000030517578],[1742370720000,43.619,43.627,43.617,43.624,63.029998779296875],[1742370780000,43.623,43.626,43.619,43.622,59.65999984741211],[1742370840000,43.622,43.627,43.619,43.627,58.150001525878906],[1742370900000,43.626,43.629,43.621,43.627,167.25999450683594],[1742370960000,43.626,43.628,43.62,43.625,151.3699951171875],[1742371020000,43.625,43.637,43.62,43.637,113],[1742371080000,43.636,43.643,43.635,43.638,69.62000274658203],[1742371140000,43.639,43.643,43.637,43.643,61.970001220703125],[1742371200000,43.644,43.654,43.639,43.651,124.25],[1742371260000,43.651,43.651,43.635,43.645,136.8000030517578],[1742371320000,43.644,43.65,43.64,43.65,74.69999694824219],[1742371380000,43.65,43.653,43.646,43.652,51.25],[1742371440000,43.652,43.655,43.635,43.636,200.0500030517578],[1742371500000,43.635,43.641,43.63,43.641,170.3000030517578],[1742371560000,43.64,43.644,43.625,43.63,71.30999755859375],[1742371620000,43.629,43.639,43.627,43.631,42.33000183105469],[1742371680000,43.632,43.64,43.625,43.637,152.3000030517578],[1742371740000,43.637,43.643,43.629,43.632,83.12999725341797],[1742371800000,43.633,43.636,43.625,43.628,70.98999786376953],[1742371860000,43.628,43.638,43.628,43.63,52.290000915527344],[1742371920000,43.629,43.631,43.622,43.623,45.650001525878906],[1742371980000,43.623,43.627,43.621,43.625,54.72999954223633],[1742372040000,43.627,43.629,43.625,43.626,52.290000915527344],[1742372100000,43.625,43.629,43.621,43.622,35.689998626708984],[1742372160000,43.624,43.631,43.623,43.623,28.829999923706055],[1742372220000,43.625,43.63,43.623,43.63,21.979999542236328],[1742372280000,43.631,43.633,43.629,43.632,30.709999084472656],[1742372340000,43.631,43.635,43.63,43.632,34.86000061035156],[1742372400000,43.631,43.636,43.624,43.636,40],[1742372460000,43.636,43.639,43.63,43.631,21.739999771118164],[1742372520000,43.63,43.637,43.623,43.635,80.9800033569336],[1742372580000,43.635,43.638,43.633,43.638,48.13999938964844],[1742372640000,43.637,43.646,43.635,43.646,34.560001373291016],[1742372700000,43.647,43.654,43.638,43.644,46.220001220703125],[1742372760000,43.643,43.648,43.638,43.643,49.40999984741211],[1742372820000,43.641,43.641,43.623,43.625,121.8499984741211],[1742372880000,43.625,43.633,43.624,43.633,84.52999877929688],[1742372940000,43.632,43.632,43.623,43.631,79.0999984741211],[1742373000000,43.632,43.637,43.628,43.636,46.47999954223633],[1742373060000,43.637,43.638,43.632,43.632,27.979999542236328],[1742373120000,43.631,43.636,43.627,43.635,39.189998626708984],[1742373180000,43.634,43.638,43.631,43.634,25.360000610351562],[1742373240000,43.635,43.636,43.629,43.635,32.369998931884766],[1742373300000,43.634,43.635,43.627,43.633,69.91000366210938],[1742373360000,43.633,43.64,43.629,43.636,111.63999938964844],[1742373420000,43.635,43.639,43.629,43.629,29.670000076293945],[1742373480000,43.63,43.633,43.625,43.625,40.9900016784668],[1742373540000,43.626,43.628,43.62,43.624,54.13999938964844],[1742373600000,43.625,43.63,43.622,43.623,43.15999984741211],[1742373660000,43.622,43.624,43.612,43.616,56.439998626708984],[1742373720000,43.614,43.618,43.61,43.61,59.7599983215332],[1742373780000,43.611,43.613,43.599,43.606,67.2300033569336],[1742373840000,43.607,43.612,43.602,43.611,38.79999923706055],[1742373900000,43.61,43.615,43.608,43.611,30.889999389648438],[1742373960000,43.612,43.617,43.61,43.616,32.040000915527344],[1742374020000,43.617,43.624,43.612,43.614,27.969999313354492],[1742374080000,43.614,43.615,43.611,43.613,31.31999969482422],[1742374140000,43.611,43.611,43.603,43.605,41.5],[1742374200000,43.605,43.605,43.599,43.603,33.20000076293945],[1742374260000,43.605,43.608,43.602,43.603,24.649999618530273],[1742374320000,43.603,43.606,43.6,43.605,41.63999938964844],[1742374380000,43.607,43.609,43.605,43.608,39.290000915527344],[1742374440000,43.609,43.616,43.607,43.615,34.599998474121094],[1742374500000,43.616,43.622,43.615,43.622,22.739999771118164],[1742374560000,43.623,43.626,43.622,43.622,33.369998931884766],[1742374620000,43.622,43.626,43.622,43.625,24.18000030517578],[1742374680000,43.625,43.63,43.623,43.63,24.18000030517578],[1742374740000,43.629,43.63,43.623,43.625,44.06999969482422],[1742374800000,43.625,43.627,43.621,43.625,37.83000183105469],[1742374860000,43.625,43.636,43.624,43.631,28.520000457763672],[1742374920000,43.632,43.636,43.628,43.63,30.440000534057617],[1742374980000,43.629,43.632,43.622,43.624,27.899999618530273],[1742375040000,43.623,43.629,43.622,43.629,22.1200008392334],[1742375100000,43.627,43.629,43.615,43.625,53.88999938964844],[1742375160000,43.625,43.629,43.624,43.628,30.239999771118164],[1742375220000,43.629,43.641,43.628,43.636,35.599998474121094],[1742375280000,43.637,43.639,43.63,43.63,34],[1742375340000,43.63,43.636,43.629,43.635,11.779999732971191],[1742375400000,43.636,43.636,43.628,43.628,9.9399995803833],[1742375460000,43.628,43.631,43.623,43.629,21.5],[1742375520000,43.629,43.63,43.626,43.628,17.360000610351562],[1742375580000,43.627,43.627,43.611,43.614,34.7400016784668],[1742375640000,43.615,43.616,43.606,43.606,22.75],[1742375700000,43.606,43.62,43.606,43.619,42.15999984741211],[1742375760000,43.619,43.624,43.617,43.617,25.420000076293945],[1742375820000,43.619,43.624,43.616,43.622,27.899999618530273],[1742375880000,43.623,43.625,43.621,43.621,27.530000686645508],[1742375940000,43.621,43.621,43.608,43.616,43.47999954223633],[1742376000000,43.614,43.619,43.613,43.619,23.770000457763672],[1742376060000,43.619,43.621,43.61,43.61,40.41999816894531],[1742376120000,43.611,43.618,43.609,43.609,35.209999084472656],[1742376180000,43.609,43.615,43.609,43.611,24.440000534057617],[1742376240000,43.61,43.618,43.61,43.615,23.239999771118164],[1742376300000,43.614,43.615,43.607,43.607,17.989999771118164],[1742376360000,43.608,43.613,43.607,43.613,24.799999237060547],[1742376420000,43.613,43.614,43.609,43.613,14.260000228881836],[1742376480000,43.613,43.613,43.604,43.607,23.559999465942383],[1742376540000,43.607,43.618,43.607,43.616,34.099998474121094],[1742376600000,43.616,43.619,43.613,43.613,27.280000686645508],[1742376660000,43.614,43.623,43.613,43.62,34.9900016784668],[1742376720000,43.621,43.63,43.621,43.625,48.31999969482422],[1742376780000,43.624,43.627,43.622,43.624,29.219999313354492],[1742376840000,43.623,43.624,43.62,43.62,14.260000228881836],[1742376900000,43.62,43.62,43.616,43.616,29.440000534057617],[1742376960000,43.617,43.629,43.617,43.629,37.349998474121094],[1742377020000,43.63,43.634,43.629,43.634,33.77000045776367],[1742377080000,43.634,43.634,43.619,43.625,19.219999313354492],[1742377140000,43.625,43.626,43.619,43.62,18.600000381469727],[1742377200000,43.619,43.621,43.618,43.621,13.670000076293945],[1742377260000,43.621,43.622,43.612,43.62,30.950000762939453],[1742377320000,43.62,43.623,43.611,43.611,22.40999984741211],[1742377380000,43.611,43.622,43.609,43.622,20.75],[1742377440000,43.621,43.621,43.614,43.614,19.09000015258789],[1742377500000,43.614,43.618,43.61,43.613,23.030000686645508],[1742377560000,43.614,43.623,43.614,43.62,19.280000686645508],[1742377620000,43.619,43.624,43.617,43.622,25.93000030517578],[1742377680000,43.623,43.632,43.623,43.628,16.540000915527344],[1742377740000,43.629,43.64,43.628,43.64,21.079999923706055],[1742377800000,43.639,43.644,43.638,43.64,13.020000457763672],[1742377860000,43.64,43.642,43.637,43.64,17.360000610351562],[1742377920000,43.638,43.644,43.637,43.643,12.399999618530273],[1742377980000,43.643,43.643,43.639,43.643,24.799999237060547],[1742378040000,43.642,43.644,43.637,43.638,34.099998474121094],[1742378100000,43.638,43.648,43.637,43.64,51.470001220703125],[1742378160000,43.641,43.646,43.64,43.646,21.079999923706055],[1742378220000,43.646,43.646,43.635,43.635,14.880000114440918],[1742378280000,43.634,43.634,43.625,43.628,21.079999923706055],[1742378340000,43.627,43.628,43.623,43.628,21.700000762939453],[1742378400000,43.627,43.632,43.625,43.628,18.600000381469727],[1742378460000,43.622,43.622,43.609,43.612,20.459999084472656],[1742378520000,43.61,43.624,43.61,43.624,12.399999618530273],[1742378580000,43.624,43.626,43.615,43.615,34.099998474121094],[1742378640000,43.621,43.622,43.613,43.617,31],[1742378700000,43.617,43.617,43.611,43.616,15.09000015258789],[1742378760000,43.615,43.615,43.61,43.61,14.880000114440918],[1742378820000,43.608,43.61,43.606,43.607,20.459999084472656],[1742378880000,43.607,43.609,43.604,43.606,26.65999984741211],[1742378940000,43.603,43.608,43.603,43.607,16.540000915527344],[1742379000000,43.608,43.618,43.608,43.617,21.700000762939453],[1742379060000,43.617,43.626,43.617,43.625,15.100000381469727],[1742379120000,43.623,43.63,43.622,43.63,24.010000228881836],[1742379180000,43.63,43.634,43.628,43.63,26.65999984741211],[1742379240000,43.63,43.633,43.629,43.633,27.280000686645508],[1742379300000,43.633,43.633,43.625,43.626,27.280000686645508],[1742379360000,43.626,43.626,43.62,43.62,13.640000343322754],[1742379420000,43.62,43.622,43.617,43.621,14.880000114440918],[1742379480000,43.621,43.626,43.617,43.618,31.889999389648438],[1742379540000,43.62,43.623,43.617,43.62,26.920000076293945],[1742379600000,43.62,43.624,43.617,43.622,25.6299991607666],[1742379660000,43.62,43.625,43.62,43.624,33.47999954223633],[1742379720000,43.624,43.625,43.618,43.621,21.920000076293945],[1742379780000,43.621,43.624,43.619,43.622,30.3799991607666],[1742379840000,43.622,43.622,43.61,43.61,16.1200008392334],[1742379900000,43.61,43.613,43.604,43.613,17.15999984741211],[1742379960000,43.613,43.621,43.613,43.617,24.799999237060547],[1742380020000,43.617,43.62,43.607,43.607,21.079999923706055],[1742380080000,43.607,43.613,43.605,43.607,41.130001068115234],[1742380140000,43.605,43.61,43.604,43.607,30.670000076293945],[1742380200000,43.608,43.608,43.595,43.604,32.86000061035156],[1742380260000,43.603,43.606,43.601,43.605,30.3799991607666],[1742380320000,43.604,43.607,43.598,43.598,29.760000228881836],[1742380380000,43.599,43.599,43.595,43.598,22.31999969482422],[1742380440000,43.598,43.606,43.598,43.606,39.68000030517578],[1742380500000,43.606,43.607,43.596,43.596,17.979999542236328],[1742380560000,43.597,43.601,43.594,43.599,19.219999313354492],[1742380620000,43.598,43.598,43.593,43.598,19.65999984741211],[1742380680000,43.597,43.599,43.594,43.596,20.889999389648438],[1742380740000,43.596,43.6,43.595,43.599,19.899999618530273],[1742380800000,43.596,43.598,43.583,43.585,20.719999313354492],[1742380860000,43.588,43.589,43.587,43.589,17.209999084472656],[1742380920000,43.59,43.593,43.585,43.586,22.149999618530273],[1742380980000,43.586,43.588,43.583,43.586,28.520000457763672],[1742381040000,43.586,43.595,43.584,43.594,26.040000915527344],[1742381100000,43.593,43.598,43.591,43.598,31],[1742381160000,43.597,43.6,43.595,43.595,25.420000076293945],[1742381220000,43.596,43.602,43.594,43.601,28.520000457763672],[1742381280000,43.601,43.608,43.601,43.608,23.84000015258789],[1742381340000,43.607,43.61,43.605,43.606,26.8799991607666],[1742381400000,43.607,43.607,43.599,43.6,23.209999084472656],[1742381460000,43.599,43.599,43.594,43.595,21.079999923706055],[1742381520000,43.598,43.603,43.598,43.601,21.700000762939453],[1742381580000,43.603,43.607,43.603,43.607,12.399999618530273],[1742381640000,43.608,43.612,43.607,43.611,11.779999732971191],[1742381700000,43.611,43.618,43.611,43.616,8.680000305175781],[1742381760000,43.617,43.619,43.613,43.615,18.600000381469727],[1742381820000,43.613,43.613,43.61,43.612,11.15999984741211],[1742381880000,43.611,43.613,43.611,43.612,3.0999999046325684],[1742381940000,43.612,43.614,43.61,43.61,9.920000076293945],[1742382000000,43.61,43.613,43.609,43.612,13.020000457763672],[1742382060000,43.612,43.612,43.609,43.61,17.979999542236328],[1742382120000,43.611,43.611,43.602,43.61,22.31999969482422],[1742382180000,43.609,43.616,43.609,43.615,17.979999542236328],[1742382240000,43.616,43.616,43.611,43.611,18.600000381469727],[1742382300000,43.612,43.612,43.607,43.607,9.300000190734863],[1742382360000,43.607,43.608,43.598,43.605,28.520000457763672],[1742382420000,43.606,43.606,43.6,43.601,40.150001525878906],[1742382480000,43.601,43.603,43.6,43.601,24.84000015258789],[1742382540000,43.601,43.602,43.595,43.601,35.060001373291016],[1742382600000,43.6,43.601,43.595,43.598,32.369998931884766],[1742382660000,43.596,43.604,43.596,43.603,48.34000015258789],[1742382720000,43.602,43.604,43.599,43.602,25.729999542236328],[1742382780000,43.602,43.609,43.602,43.609,22.579999923706055],[1742382840000,43.609,43.609,43.601,43.607,36.459999084472656],[1742382900000,43.607,43.611,43.607,43.611,11.380000114440918],[1742382960000,43.612,43.612,43.606,43.608,34.099998474121094],[1742383020000,43.608,43.611,43.608,43.611,13.020000457763672],[1742383080000,43.61,43.614,43.608,43.613,24.799999237060547],[1742383140000,43.612,43.612,43.6,43.6,24.18000030517578],[1742383200000,43.6,43.605,43.597,43.601,21.700000762939453],[1742383260000,43.602,43.606,43.601,43.604,29.760000228881836],[1742383320000,43.602,43.602,43.597,43.602,40.91999816894531],[1742383380000,43.604,43.611,43.601,43.609,27.90999984741211],[1742383440000,43.61,43.611,43.606,43.608,24.809999465942383],[1742383500000,43.608,43.613,43.606,43.607,20.8799991607666],[1742383560000,43.608,43.616,43.608,43.612,20.459999084472656],[1742383620000,43.613,43.62,43.61,43.618,21.350000381469727],[1742383680000,43.616,43.619,43.603,43.604,38.5],[1742383740000,43.604,43.609,43.603,43.608,16.350000381469727],[1742383800000,43.607,43.607,43.602,43.603,20.5],[1742383860000,43.602,43.607,43.602,43.607,6.639999866485596],[1742383920000,43.608,43.613,43.607,43.613,16.559999465942383],[1742383980000,43.613,43.617,43.613,43.613,14.260000228881836],[1742384040000,43.613,43.622,43.613,43.621,22.940000534057617],[1742384100000,43.62,43.623,43.617,43.623,29.350000381469727],[1742384160000,43.622,43.624,43.617,43.618,26.90999984741211],[1742384220000,43.619,43.619,43.614,43.614,21.700000762939453],[1742384280000,43.614,43.621,43.61,43.62,38.16999816894531],[1742384340000,43.621,43.621,43.613,43.614,20.290000915527344],[1742384400000,43.616,43.621,43.616,43.618,27.59000015258789],[1742384460000,43.617,43.626,43.616,43.623,18.610000610351562],[1742384520000,43.622,43.626,43.617,43.625,17.979999542236328],[1742384580000,43.626,43.629,43.624,43.629,19.8700008392334],[1742384640000,43.628,43.63,43.623,43.625,24.899999618530273],[1742384700000,43.625,43.627,43.622,43.624,25.729999542236328],[1742384760000,43.624,43.629,43.622,43.622,24.06999969482422],[1742384820000,43.623,43.625,43.619,43.619,22.40999984741211],[1742384880000,43.62,43.621,43.619,43.619,7.670000076293945],[1742384940000,43.62,43.622,43.62,43.621,6.199999809265137],[1742385000000,43.621,43.626,43.616,43.626,25.690000534057617],[1742385060000,43.625,43.629,43.624,43.629,14.260000228881836],[1742385120000,43.628,43.635,43.628,43.633,13.020000457763672],[1742385180000,43.634,43.635,43.63,43.631,19.84000015258789],[1742385240000,43.632,43.633,43.629,43.632,19.84000015258789],[1742385300000,43.634,43.645,43.631,43.645,27.280000686645508],[1742385360000,43.644,43.645,43.626,43.631,89.94000244140625],[1742385420000,43.629,43.635,43.623,43.633,72.12999725341797],[1742385480000,43.633,43.638,43.629,43.634,53.599998474121094],[1742385540000,43.634,43.639,43.633,43.635,22.31999969482422],[1742385600000,43.637,43.644,43.636,43.64,36.58000183105469],[1742385660000,43.639,43.648,43.638,43.64,45.2599983215332],[1742385720000,43.64,43.649,43.636,43.648,30.3799991607666],[1742385780000,43.647,43.647,43.639,43.639,25.8700008392334],[1742385840000,43.639,43.641,43.638,43.641,20.540000915527344],[1742385900000,43.64,43.646,43.638,43.644,28.329999923706055],[1742385960000,43.644,43.645,43.64,43.64,15.5],[1742386020000,43.639,43.639,43.633,43.634,21.950000762939453],[1742386080000,43.633,43.641,43.633,43.637,27.989999771118164],[1742386140000,43.637,43.638,43.632,43.633,19.68000030517578],[1742386200000,43.629,43.629,43.623,43.625,23.239999771118164],[1742386260000,43.624,43.634,43.622,43.634,35.540000915527344],[1742386320000,43.635,43.637,43.631,43.635,30.469999313354492],[1742386380000,43.635,43.638,43.631,43.634,30.690000534057617],[1742386440000,43.635,43.636,43.632,43.632,14.880000114440918],[1742386500000,43.631,43.639,43.631,43.639,16.1200008392334],[1742386560000,43.64,43.642,43.639,43.642,11.15999984741211],[1742386620000,43.641,43.642,43.639,43.639,13.279999732971191],[1742386680000,43.639,43.639,43.633,43.633,21.579999923706055],[1742386740000,43.633,43.642,43.633,43.641,21.530000686645508],[1742386800000,43.64,43.647,43.638,43.646,22.969999313354492],[1742386860000,43.646,43.646,43.638,43.639,22.979999542236328],[1742386920000,43.639,43.641,43.639,43.641,10.789999961853027],[1742386980000,43.643,43.643,43.637,43.637,19.219999313354492],[1742387040000,43.636,43.638,43.631,43.631,14.260000228881836],[1742387100000,43.63,43.632,43.623,43.624,27.760000228881836],[1742387160000,43.623,43.63,43.622,43.625,34.099998474121094],[1742387220000,43.626,43.63,43.623,43.63,32.86000061035156],[1742387280000,43.629,43.631,43.625,43.629,27.899999618530273],[1742387340000,43.629,43.632,43.629,43.632,6.199999809265137],[1742387400000,43.632,43.632,43.629,43.631,14.880000114440918],[1742387460000,43.632,43.632,43.626,43.627,11.779999732971191],[1742387520000,43.626,43.627,43.624,43.625,11.15999984741211],[1742387580000,43.626,43.627,43.619,43.624,22.56999969482422],[1742387640000,43.623,43.625,43.62,43.623,12.399999618530273],[1742387700000,43.624,43.626,43.621,43.621,17.790000915527344],[1742387760000,43.621,43.628,43.621,43.627,16.139999389648438],[1742387820000,43.628,43.633,43.627,43.629,22.31999969482422],[1742387880000,43.628,43.632,43.625,43.628,35.65999984741211],[1742387940000,43.63,43.631,43.627,43.628,35.060001373291016],[1742388000000,43.629,43.639,43.629,43.636,38.099998474121094],[1742388060000,43.636,43.638,43.632,43.636,29.010000228881836],[1742388120000,43.637,43.641,43.636,43.637,25.280000686645508],[1742388180000,43.634,43.638,43.634,43.638,12.4399995803833],[1742388240000,43.64,43.643,43.637,43.638,17.18000030517578],[1742388300000,43.64,43.64,43.631,43.632,29.860000610351562],[1742388360000,43.632,43.635,43.627,43.632,25.649999618530273],[1742388420000,43.63,43.634,43.626,43.633,37.970001220703125],[1742388480000,43.634,43.642,43.634,43.642,33.5099983215332],[1742388540000,43.641,43.642,43.633,43.634,23.989999771118164],[1742388600000,43.633,43.636,43.626,43.631,48.7599983215332],[1742388660000,43.629,43.633,43.629,43.63,32.970001220703125],[1742388720000,43.629,43.633,43.626,43.633,29.8799991607666],[1742388780000,43.632,43.638,43.631,43.632,35.83000183105469],[1742388840000,43.634,43.634,43.626,43.629,23.829999923706055],[1742388900000,43.628,43.631,43.622,43.625,33.47999954223633],[1742388960000,43.626,43.628,43.622,43.625,40.29999923706055],[1742389020000,43.624,43.626,43.615,43.615,29.139999389648438],[1742389080000,43.615,43.615,43.604,43.607,37.20000076293945],[1742389140000,43.608,43.608,43.601,43.603,29.139999389648438],[1742389200000,43.603,43.607,43.598,43.599,46.709999084472656],[1742389260000,43.6,43.602,43.596,43.599,39.88999938964844],[1742389320000,43.597,43.601,43.59,43.59,31.6200008392334],[1742389380000,43.59,43.597,43.588,43.591,35.959999084472656],[1742389440000,43.593,43.602,43.593,43.598,29.139999389648438],[1742389500000,43.597,43.597,43.589,43.596,31],[1742389560000,43.596,43.596,43.591,43.595,27.280000686645508],[1742389620000,43.596,43.6,43.594,43.594,16.1200008392334],[1742389680000,43.596,43.597,43.592,43.592,24.799999237060547],[1742389740000,43.591,43.592,43.586,43.587,36.58000183105469],[1742389800000,43.589,43.59,43.585,43.589,29.139999389648438],[1742389860000,43.588,43.595,43.588,43.594,28.520000457763672],[1742389920000,43.595,43.595,43.588,43.588,23.559999465942383],[1742389980000,43.589,43.593,43.588,43.592,14.260000228881836],[1742390040000,43.593,43.594,43.587,43.593,23.559999465942383],[1742390100000,43.592,43.598,43.588,43.597,21.700000762939453],[1742390160000,43.597,43.603,43.596,43.602,35.959999084472656],[1742390220000,43.601,43.602,43.596,43.599,12.399999618530273],[1742390280000,43.6,43.607,43.6,43.604,20.459999084472656],[1742390340000,43.605,43.611,43.604,43.608,26.65999984741211],[1742390400000,43.608,43.61,43.606,43.608,26.040000915527344],[1742390460000,43.608,43.61,43.594,43.595,31.6200008392334],[1742390520000,43.597,43.609,43.594,43.607,23.559999465942383],[1742390580000,43.606,43.616,43.606,43.615,32.2400016784668],[1742390640000,43.614,43.615,43.611,43.611,17.360000610351562],[1742390700000,43.61,43.618,43.61,43.615,27.700000762939453],[1742390760000,43.617,43.622,43.612,43.619,34.720001220703125],[1742390820000,43.618,43.633,43.617,43.63,18.600000381469727],[1742390880000,43.629,43.633,43.628,43.628,27.899999618530273],[1742390940000,43.627,43.633,43.624,43.63,32.2400016784668],[1742391000000,43.631,43.638,43.63,43.636,35.34000015258789],[1742391060000,43.634,43.637,43.628,43.633,41.540000915527344],[1742391120000,43.633,43.637,43.623,43.637,63.97999954223633],[1742391180000,43.639,43.639,43.629,43.635,38.04999923706055],[1742391240000,43.635,43.64,43.629,43.633,49.66999816894531],[1742391300000,43.633,43.639,43.623,43.628,60.0099983215332],[1742391360000,43.628,43.631,43.621,43.63,56.16999816894531],[1742391420000,43.629,43.63,43.623,43.626,20.280000686645508],[1742391480000,43.626,43.631,43.626,43.628,27.899999618530273],[1742391540000,43.629,43.629,43.62,43.627,37.81999969482422],[1742391600000,43.627,43.634,43.625,43.632,51.459999084472656],[1742391660000,43.632,43.633,43.611,43.623,97.31999969482422],[1742391720000,43.622,43.624,43.612,43.618,43.02000045776367],[1742391780000,43.619,43.623,43.612,43.623,27.709999084472656],[1742391840000,43.622,43.64,43.622,43.639,29.760000228881836],[1742391900000,43.638,43.645,43.63,43.638,31.6200008392334],[1742391960000,43.637,43.639,43.635,43.636,42.779998779296875],[1742392020000,43.637,43.643,43.637,43.641,27.899999618530273],[1742392080000,43.641,43.644,43.641,43.643,22.940000534057617],[1742392140000,43.643,43.646,43.643,43.646,25.420000076293945],[1742392200000,43.645,43.647,43.642,43.642,10.539999961853027],[1742392260000,43.643,43.643,43.631,43.636,24.799999237060547],[1742392320000,43.634,43.634,43.628,43.632,39.68000030517578],[1742392380000,43.632,43.641,43.631,43.633,52.70000076293945],[1742392440000,43.632,43.639,43.629,43.634,36.58000183105469],[1742392500000,43.635,43.65,43.633,43.647,40.29999923706055],[1742392560000,43.647,43.651,43.644,43.645,36.58000183105469],[1742392620000,43.646,43.652,43.646,43.651,41.34000015258789],[1742392680000,43.651,43.652,43.647,43.649,35.34000015258789],[1742392740000,43.65,43.654,43.648,43.654,24.799999237060547],[1742392800000,43.654,43.655,43.645,43.651,36.58000183105469],[1742392860000,43.652,43.653,43.647,43.647,31.829999923706055],[1742392920000,43.647,43.657,43.647,43.649,44.63999938964844],[1742392980000,43.648,43.653,43.648,43.65,26.040000915527344],[1742393040000,43.649,43.655,43.647,43.655,52.70000076293945],[1742393100000,43.655,43.655,43.651,43.653,30.3799991607666],[1742393160000,43.652,43.655,43.648,43.65,22.940000534057617],[1742393220000,43.649,43.654,43.649,43.65,19.219999313354492],[1742393280000,43.65,43.652,43.648,43.649,23.559999465942383],[1742393340000,43.649,43.651,43.646,43.651,15.5],[1742393400000,43.652,43.653,43.648,43.648,19.219999313354492],[1742393460000,43.647,43.647,43.643,43.644,16.1200008392334],[1742393520000,43.643,43.647,43.643,43.646,22.940000534057617],[1742393580000,43.646,43.646,43.641,43.644,26.040000915527344],[1742393640000,43.644,43.654,43.643,43.654,34.099998474121094],[1742393700000,43.653,43.655,43.649,43.655,19.219999313354492],[1742393760000,43.656,43.656,43.636,43.638,52.83000183105469],[1742393820000,43.637,43.639,43.631,43.634,210.6699981689453],[1742393880000,43.635,43.637,43.632,43.634,169.82000732421875],[1742393940000,43.635,43.643,43.631,43.642,62.43000030517578],[1742394000000,43.642,43.642,43.633,43.635,31.6200008392334],[1742394060000,43.635,43.641,43.634,43.639,30.3799991607666],[1742394120000,43.641,43.645,43.635,43.644,24.18000030517578],[1742394180000,43.645,43.647,43.642,43.642,27.34000015258789],[1742394240000,43.642,43.644,43.638,43.639,24.18000030517578],[1742394300000,43.64,43.64,43.634,43.636,24.18000030517578],[1742394360000,43.635,43.638,43.635,43.635,17.979999542236328],[1742394420000,43.637,43.64,43.635,43.637,27.280000686645508],[1742394480000,43.638,43.638,43.628,43.629,30.3799991607666],[1742394540000,43.628,43.628,43.619,43.62,25.420000076293945],[1742394600000,43.623,43.627,43.62,43.627,43.400001525878906],[1742394660000,43.626,43.63,43.623,43.63,32.86000061035156],[1742394720000,43.63,43.637,43.627,43.636,32.2400016784668],[1742394780000,43.636,43.637,43.633,43.634,27.280000686645508],[1742394840000,43.634,43.639,43.632,43.636,29.139999389648438],[1742394900000,43.636,43.639,43.631,43.633,42.15999984741211],[1742394960000,43.63,43.643,43.629,43.641,27.280000686645508],[1742395020000,43.642,43.643,43.637,43.639,20.459999084472656],[1742395080000,43.639,43.64,43.636,43.637,15.5],[1742395140000,43.639,43.639,43.635,43.636,16.739999771118164],[1742395200000,43.635,43.636,43.634,43.634,12.399999618530273],[1742395260000,43.633,43.639,43.631,43.631,11.15999984741211],[1742395320000,43.635,43.636,43.632,43.633,21.079999923706055],[1742395380000,43.633,43.649,43.633,43.648,32.86000061035156],[1742395440000,43.645,43.649,43.642,43.648,19.84000015258789],[1742395500000,43.648,43.65,43.643,43.649,31],[1742395560000,43.649,43.654,43.648,43.65,31],[1742395620000,43.65,43.652,43.647,43.648,34.099998474121094],[1742395680000,43.647,43.651,43.641,43.641,44.02000045776367],[1742395740000,43.64,43.649,43.64,43.648,35.34000015258789],[1742395800000,43.649,43.651,43.646,43.65,29.139999389648438],[1742395860000,43.651,43.653,43.646,43.646,23.559999465942383],[1742395920000,43.645,43.646,43.628,43.631,47.7400016784668],[1742395980000,43.632,43.64,43.631,43.64,40.91999816894531],[1742396040000,43.64,43.641,43.635,43.635,22.31999969482422],[1742396100000,43.635,43.647,43.635,43.646,37.81999969482422],[1742396160000,43.646,43.65,43.643,43.647,21.700000762939453],[1742396220000,43.648,43.658,43.644,43.656,39.68000030517578],[1742396280000,43.657,43.658,43.65,43.653,25.420000076293945],[1742396340000,43.653,43.653,43.643,43.647,37.20000076293945],[1742396400000,43.646,43.661,43.646,43.656,35.34000015258789],[1742396460000,43.657,43.658,43.647,43.649,30.3799991607666],[1742396520000,43.649,43.658,43.649,43.656,24.799999237060547],[1742396580000,43.656,43.66,43.656,43.66,22.940000534057617],[1742396640000,43.66,43.66,43.655,43.655,19.84000015258789],[1742396700000,43.653,43.655,43.648,43.65,33.52000045776367],[1742396760000,43.651,43.652,43.648,43.651,21.079999923706055],[1742396820000,43.652,43.654,43.647,43.65,24.18000030517578],[1742396880000,43.649,43.651,43.646,43.647,19.84000015258789],[1742396940000,43.648,43.65,43.641,43.641,46.5],[1742397000000,43.64,43.642,43.638,43.638,38.040000915527344],[1742397060000,43.638,43.642,43.638,43.639,29.3700008392334],[1742397120000,43.64,43.64,43.633,43.634,28.530000686645508],[1742397180000,43.634,43.646,43.632,43.644,33.47999954223633],[1742397240000,43.645,43.646,43.642,43.642,20.459999084472656],[1742397300000,43.641,43.644,43.638,43.643,22.940000534057617],[1742397360000,43.642,43.647,43.641,43.647,23.559999465942383],[1742397420000,43.645,43.645,43.64,43.641,26.040000915527344],[1742397480000,43.64,43.647,43.635,43.638,44.02000045776367],[1742397540000,43.639,43.641,43.635,43.64,32.2400016784668],[1742397600000,43.64,43.643,43.638,43.643,32.86000061035156],[1742397660000,43.643,43.647,43.642,43.646,16.1200008392334],[1742397720000,43.645,43.648,43.644,43.647,12.399999618530273],[1742397780000,43.647,43.648,43.643,43.643,11.15999984741211],[1742397840000,43.644,43.646,43.643,43.644,19.219999313354492],[1742397900000,43.644,43.65,43.644,43.649,23.559999465942383],[1742397960000,43.649,43.649,43.647,43.647,9.920000076293945],[1742398020000,43.647,43.657,43.647,43.657,9.300000190734863],[1742398080000,43.658,43.665,43.658,43.658,17.979999542236328],[1742398140000,43.659,43.661,43.654,43.658,12.399999618530273],[1742398200000,43.656,43.658,43.653,43.654,19.84000015258789],[1742398260000,43.654,43.657,43.653,43.654,18.40999984741211],[1742398320000,43.653,43.656,43.652,43.654,15.710000038146973],[1742398380000,43.654,43.658,43.648,43.648,18.600000381469727],[1742398440000,43.649,43.649,43.644,43.647,28.1299991607666],[1742398500000,43.647,43.653,43.647,43.653,35.029998779296875],[1742398560000,43.652,43.655,43.649,43.649,18.030000686645508],[1742398620000,43.653,43.653,43.647,43.649,21.15999984741211],[1742398680000,43.65,43.654,43.643,43.644,34.20000076293945],[1742398740000,43.644,43.658,43.643,43.657,56.630001068115234],[1742398800000,43.656,43.658,43.653,43.653,19.8700008392334],[1742398860000,43.654,43.656,43.649,43.652,39.0099983215332],[1742398920000,43.651,43.659,43.649,43.653,27.100000381469727],[1742398980000,43.654,43.658,43.652,43.653,19.020000457763672],[1742399040000,43.652,43.653,43.643,43.643,25.229999542236328],[1742399100000,43.643,43.651,43.642,43.649,38.04999923706055],[1742399160000,43.649,43.649,43.644,43.645,22.18000030517578],[1742399220000,43.645,43.649,43.642,43.645,50.95000076293945],[1742399280000,43.645,43.647,43.641,43.646,25.90999984741211],[1742399340000,43.647,43.647,43.64,43.642,32.650001525878906],[1742399400000,43.64,43.642,43.638,43.641,79.54000091552734],[1742399460000,43.64,43.641,43.637,43.639,120.58999633789062],[1742399520000,43.639,43.646,43.637,43.642,37.150001525878906],[1742399580000,43.642,43.643,43.634,43.634,41.11000061035156],[1742399640000,43.635,43.637,43.632,43.634,47.93000030517578],[1742399700000,43.634,43.64,43.631,43.638,91.08000183105469],[1742399760000,43.637,43.647,43.635,43.645,43.209999084472656],[1742399820000,43.645,43.649,43.637,43.64,58.18000030517578],[1742399880000,43.641,43.642,43.634,43.638,70.55000305175781],[1742399940000,43.639,43.65,43.637,43.647,81.9000015258789],[1742400000000,43.646,43.651,43.645,43.649,48.310001373291016],[1742400060000,43.65,43.65,43.634,43.636,53.58000183105469],[1742400120000,43.635,43.636,43.627,43.631,81.41999816894531],[1742400180000,43.632,43.638,43.629,43.632,31.959999084472656],[1742400240000,43.632,43.635,43.63,43.633,52.310001373291016],[1742400300000,43.631,43.634,43.627,43.628,73.7300033569336],[1742400360000,43.629,43.631,43.627,43.631,53.59000015258789],[1742400420000,43.632,43.64,43.63,43.636,66.52999877929688],[1742400480000,43.636,43.645,43.636,43.638,75.36000061035156],[1742400540000,43.641,43.645,43.635,43.641,100.80000305175781],[1742400600000,43.645,43.649,43.64,43.647,165.08999633789062],[1742400660000,43.646,43.649,43.642,43.645,107.7300033569336],[1742400720000,43.644,43.646,43.638,43.644,30.040000915527344],[1742400780000,43.644,43.651,43.641,43.643,35.869998931884766],[1742400840000,43.642,43.648,43.642,43.645,31.540000915527344],[1742400900000,43.645,43.647,43.641,43.647,41.959999084472656],[1742400960000,43.647,43.651,43.644,43.646,30.040000915527344],[1742401020000,43.644,43.645,43.641,43.641,22.989999771118164],[1742401080000,43.642,43.642,43.634,43.635,18.649999618530273],[1742401140000,43.634,43.638,43.634,43.635,16.389999389648438],[1742401200000,43.635,43.643,43.633,43.637,20.1200008392334],[1742401260000,43.636,43.637,43.628,43.629,23],[1742401320000,43.629,43.633,43.629,43.63,12.449999809265137],[1742401380000,43.631,43.633,43.631,43.633,9.960000038146973],[1742401440000,43.633,43.633,43.628,43.631,15.770000457763672],[1742401500000,43.63,43.636,43.63,43.636,31.540000915527344],[1742401560000,43.635,43.637,43.633,43.636,20.75],[1742401620000,43.635,43.635,43.624,43.629,23.709999084472656],[1742401680000,43.629,43.633,43.627,43.628,22.59000015258789],[1742401740000,43.628,43.63,43.627,43.629,17.920000076293945],[1742401800000,43.626,43.629,43.625,43.627,26.6200008392334],[1742401860000,43.626,43.629,43.626,43.628,15.770000457763672],[1742401920000,43.632,43.634,43.627,43.629,23.450000762939453],[1742401980000,43.63,43.631,43.629,43.631,11],[1742402040000,43.63,43.63,43.625,43.627,24.1200008392334],[1742402100000,43.626,43.627,43.622,43.624,29.8700008392334],[1742402160000,43.625,43.626,43.621,43.621,14.479999542236328],[1742402220000,43.622,43.627,43.62,43.626,19.219999313354492],[1742402280000,43.626,43.63,43.625,43.626,27.09000015258789],[1742402340000,43.625,43.627,43.625,43.627,16.799999237060547],[1742402400000,43.626,43.626,43.618,43.618,15.5],[1742402460000,43.619,43.624,43.618,43.623,10.539999961853027],[1742402520000,43.624,43.628,43.624,43.624,10.989999771118164],[1742402580000,43.624,43.626,43.622,43.622,15.770000457763672],[1742402640000,43.624,43.624,43.622,43.624,8.300000190734863],[1742402700000,43.624,43.631,43.623,43.627,21.68000030517578],[1742402760000,43.627,43.627,43.626,43.627,2.490000009536743],[1742402820000,43.627,43.631,43.623,43.629,15.770000457763672],[1742402880000,43.63,43.633,43.63,43.632,5.599999904632568],[1742402940000,43.633,43.636,43.632,43.636,10.539999961853027],[1742403000000,43.636,43.637,43.632,43.633,12.359999656677246],[1742403060000,43.636,43.642,43.633,43.64,19.760000228881836],[1742403120000,43.641,43.645,43.638,43.638,11.779999732971191],[1742403180000,43.639,43.64,43.638,43.64,14.880000114440918],[1742403240000,43.64,43.64,43.638,43.638,8.0600004196167],[1742403300000,43.639,43.642,43.631,43.632,20.510000228881836],[1742403360000,43.631,43.634,43.628,43.631,19.06999969482422],[1742403420000,43.633,43.636,43.627,43.636,20.049999237060547],[1742403480000,43.634,43.643,43.633,43.642,38.310001373291016],[1742403540000,43.643,43.644,43.635,43.637,36.52000045776367],[1742403600000,43.637,43.64,43.636,43.64,14.5],[1742403660000,43.639,43.64,43.638,43.638,6.199999809265137],[1742403720000,43.637,43.641,43.631,43.633,17.979999542236328],[1742403780000,43.635,43.635,43.629,43.63,9.920000076293945],[1742403840000,43.629,43.631,43.627,43.631,8.0600004196167],[1742403900000,43.629,43.629,43.626,43.626,6],[1742403960000,43.625,43.627,43.624,43.624,10.779999732971191],[1742404020000,43.624,43.627,43.624,43.626,14.260000228881836],[1742404080000,43.625,43.625,43.622,43.622,13.020000457763672],[1742404140000,43.621,43.621,43.617,43.617,30.219999313354492],[1742404200000,43.616,43.62,43.616,43.617,9.920000076293945],[1742404260000,43.615,43.618,43.615,43.616,10.539999961853027],[1742404320000,43.616,43.617,43.614,43.615,15.5],[1742404380000,43.614,43.614,43.606,43.609,16.1200008392334],[1742404440000,43.608,43.619,43.606,43.615,31.510000228881836],[1742404500000,43.615,43.619,43.614,43.619,18.209999084472656],[1742404560000,43.619,43.622,43.616,43.619,17],[1742404620000,43.619,43.622,43.615,43.617,24.6200008392334],[1742404680000,43.617,43.617,43.611,43.613,35.34000015258789],[1742404740000,43.614,43.614,43.611,43.611,16.739999771118164],[1742404800000,43.611,43.614,43.611,43.614,14.880000114440918],[1742404860000,43.616,43.617,43.613,43.614,24.799999237060547],[1742404920000,43.612,43.614,43.609,43.61,17.360000610351562],[1742404980000,43.61,43.612,43.606,43.609,21.079999923706055],[1742405040000,43.608,43.609,43.606,43.608,18.600000381469727],[1742405100000,43.607,43.607,43.604,43.606,16.1200008392334],[1742405160000,43.605,43.611,43.605,43.607,14.90999984741211],[1742405220000,43.607,43.609,43.607,43.609,15.949999809265137],[1742405280000,43.609,43.614,43.608,43.61,29.139999389648438],[1742405340000,43.609,43.609,43.605,43.605,14.880000114440918],[1742405400000,43.603,43.603,43.597,43.597,21.079999923706055],[1742405460000,43.596,43.599,43.594,43.595,17.360000610351562],[1742405520000,43.596,43.608,43.596,43.607,18.600000381469727],[1742405580000,43.607,43.61,43.602,43.608,19.84000015258789],[1742405640000,43.608,43.614,43.607,43.612,14.260000228881836],[1742405700000,43.613,43.613,43.61,43.611,20.459999084472656],[1742405760000,43.612,43.614,43.61,43.612,30.3799991607666],[1742405820000,43.613,43.621,43.612,43.62,22.31999969482422],[1742405880000,43.62,43.628,43.618,43.628,17.360000610351562],[1742405940000,43.629,43.632,43.625,43.629,21.90999984741211],[1742406000000,43.628,43.628,43.624,43.625,23.229999542236328],[1742406060000,43.627,43.635,43.626,43.633,20.360000610351562],[1742406120000,43.633,43.639,43.63,43.633,14.880000114440918],[1742406180000,43.63,43.633,43.63,43.631,9.920000076293945],[1742406240000,43.631,43.635,43.629,43.633,24.18000030517578],[1742406300000,43.633,43.634,43.627,43.631,7.440000057220459],[1742406360000,43.631,43.631,43.624,43.625,16.760000228881836],[1742406420000,43.626,43.627,43.62,43.62,15.75],[1742406480000,43.62,43.629,43.613,43.629,27.329999923706055],[1742406540000,43.628,43.63,43.623,43.623,17.360000610351562],[1742406600000,43.623,43.63,43.623,43.623,23.559999465942383],[1742406660000,43.623,43.624,43.62,43.622,16.739999771118164],[1742406720000,43.623,43.63,43.621,43.625,24.18000030517578],[1742406780000,43.625,43.635,43.624,43.635,21.719999313354492],[1742406840000,43.636,43.637,43.627,43.627,23],[1742406900000,43.626,43.64,43.626,43.636,58.70000076293945],[1742406960000,43.636,43.641,43.634,43.641,48.27000045776367],[1742407020000,43.641,43.647,43.638,43.638,37.70000076293945],[1742407080000,43.638,43.649,43.637,43.645,41.84000015258789],[1742407140000,43.645,43.645,43.554,43.554,64.44999694824219]]