[[1742391000000,44.857,44.947,44.756,44.766,10.920000076293945],[1742391060000,44.766,44.767,44.626,44.656,15.630000114440918],[1742391120000,44.646,44.787,44.596,44.757,19.260000228881836],[1742391180000,44.747,44.757,44.646,44.656,22.860000610351562],[1742391240000,44.656,44.677,44.566,44.607,26.309999465942383],[1742391300000,44.597,44.616,44.536,44.556,18.450000762939453],[1742391360000,44.556,44.597,44.516,44.557,17.1299991607666],[1742391420000,44.556,44.606,44.556,44.587,11.670000076293945],[1742391480000,44.597,44.657,44.586,44.606,13.710000038146973],[1742391540000,44.606,44.627,44.576,44.616,10.5600004196167],[1742391600000,44.617,44.687,44.616,44.656,14.489999771118164],[1742391660000,44.656,44.667,44.616,44.647,11.670000076293945],[1742391720000,44.647,44.817,44.647,44.766,9.65999984741211],[1742391780000,44.757,44.797,44.726,44.727,12.420000076293945],[1742391840000,44.727,44.797,44.726,44.777,13.079999923706055],[1742391900000,44.777,44.797,44.706,44.707,12.84000015258789],[1742391960000,44.706,44.767,44.696,44.727,17.639999389648438],[1742392020000,44.726,44.767,44.726,44.757,14.069999694824219],[1742392080000,44.757,44.787,44.736,44.737,12.239999771118164],[1742392140000,44.746,44.787,44.746,44.786,11.15999984741211],[1742392200000,44.797,44.827,44.776,44.796,11.550000190734863],[1742392260000,44.796,44.917,44.796,44.916,8.34000015258789],[1742392320000,44.907,44.947,44.906,44.947,6.059999942779541],[1742392380000,44.957,44.976,44.906,44.906,5.489999771118164],[1742392440000,44.907,44.927,44.896,44.896,4.679999828338623],[1742392500000,44.886,44.926,44.877,44.917,8.1899995803833],[1742392560000,44.916,44.927,44.896,44.896,7.860000133514404],[1742392620000,44.897,44.947,44.896,44.936,9.84000015258789],[1742392680000,44.956,44.986,44.926,44.967,8.25],[1742392740000,44.977,44.977,44.906,44.906,5.519999980926514],[1742392800000,44.896,44.916,44.856,44.877,4.289999961853027],[1742392860000,44.876,44.887,44.837,44.877,6.809999942779541],[1742392920000,44.876,44.887,44.856,44.876,6.420000076293945],[1742392980000,44.876,44.916,44.856,44.887,5.190000057220459],[1742393040000,44.877,44.917,44.866,44.886,6.389999866485596],[1742393100000,44.897,44.916,44.876,44.877,4.619999885559082],[1742393160000,44.887,44.897,44.836,44.857,2.1600000858306885],[1742393220000,44.867,44.867,44.826,44.826,5.610000133514404],[1742393280000,44.827,44.827,44.796,44.807,2.7300000190734863],[1742393340000,44.787,44.817,44.776,44.786,3.180000066757202],[1742393400000,44.777,44.796,44.747,44.747,3.569999933242798],[1742393460000,44.746,44.767,44.706,44.757,4.980000019073486],[1742393520000,44.767,44.767,44.716,44.726,5.070000171661377],[1742393580000,44.716,44.726,44.657,44.657,4.019999980926514],[1742393640000,44.656,44.727,44.646,44.727,3.509999990463257],[1742393700000,44.717,44.747,44.706,44.716,5.579999923706055],[1742393760000,44.726,44.736,44.686,44.736,3.3299999237060547],[1742393820000,44.717,44.727,44.706,44.726,5.429999828338623],[1742393880000,44.717,44.727,44.706,44.706,2.130000114440918],[1742393940000,44.717,44.727,44.676,44.676,3],[1742394000000,44.666,44.727,44.666,44.707,3.180000066757202],[1742394060000,44.707,44.717,44.686,44.687,6.059999942779541],[1742394120000,44.696,44.697,44.606,44.626,3.180000066757202],[1742394180000,44.617,44.627,44.586,44.616,3.869999885559082],[1742394240000,44.626,44.637,44.606,44.617,2.759999990463257],[1742394300000,44.616,44.616,44.566,44.586,4.5],[1742394360000,44.586,44.607,44.567,44.567,3.3299999237060547],[1742394420000,44.576,44.587,44.566,44.587,2.490000009536743],[1742394480000,44.577,44.607,44.576,44.597,3.5999999046325684],[1742394540000,44.596,44.627,44.587,44.606,2.609999895095825],[1742394600000,44.617,44.686,44.606,44.666,4.710000038146973],[1742394660000,44.676,44.717,44.656,44.656,3.930000066757202],[1742394720000,44.646,44.677,44.626,44.677,4.53000020980835],[1742394780000,44.667,44.687,44.666,44.686,3.2699999809265137],[1742394840000,44.676,44.706,44.666,44.697,5.309999942779541],[1742394900000,44.707,44.717,44.676,44.697,3.6600000858306885],[1742394960000,44.706,44.727,44.696,44.727,3.2100000381469727],[1742395020000,44.707,44.756,44.707,44.727,2.2799999713897705],[1742395080000,44.727,44.747,44.716,44.717,3.299999952316284],[1742395140000,44.726,44.727,44.707,44.717,3.3299999237060547],[1742395200000,44.717,44.737,44.706,44.717,5.28000020980835],[1742395260000,44.716,44.727,44.686,44.697,2.9100000858306885],[1742395320000,44.687,44.706,44.686,44.706,2.490000009536743],[1742395380000,44.696,44.697,44.666,44.666,3.359999895095825],[1742395440000,44.687,44.697,44.676,44.696,3.059999942779541],[1742395500000,44.687,44.696,44.677,44.686,2.0399999618530273],[1742395560000,44.676,44.706,44.676,44.687,1.9199999570846558],[1742395620000,44.697,44.697,44.657,44.686,2.5799999237060547],[1742395680000,44.697,44.727,44.686,44.697,3.6600000858306885],[1742395740000,44.697,44.697,44.666,44.667,3],[1742395800000,44.656,44.657,44.637,44.637,2.490000009536743],[1742395860000,44.647,44.697,44.646,44.686,1.9199999570846558],[1742395920000,44.696,44.696,44.666,44.667,2.130000114440918],[1742395980000,44.656,44.676,44.646,44.646,1.9199999570846558],[1742396040000,44.647,44.687,44.636,44.677,3.4200000762939453],[1742396100000,44.666,44.687,44.646,44.677,4.079999923706055],[1742396160000,44.666,44.706,44.666,44.686,1.6799999475479126],[1742396220000,44.676,44.676,44.646,44.657,1.409999966621399],[1742396280000,44.646,44.667,44.646,44.657,1.559999942779541],[1742396340000,44.646,44.686,44.646,44.686,3.450000047683716],[1742396400000,44.687,44.707,44.646,44.686,7.619999885559082],[1742396460000,44.686,44.737,44.686,44.727,3.4800000190734863],[1742396520000,44.727,44.727,44.696,44.707,3.5999999046325684],[1742396580000,44.696,44.727,44.696,44.716,1.6799999475479126],[1742396640000,44.707,44.717,44.696,44.716,2.640000104904175],[1742396700000,44.707,44.737,44.706,44.727,2.490000009536743],[1742396760000,44.717,44.727,44.707,44.716,1.7699999809265137],[1742396820000,44.716,44.807,44.716,44.796,3.240000009536743],[1742396880000,44.797,44.827,44.796,44.807,3.7200000286102295],[1742396940000,44.806,44.817,44.786,44.807,3.3299999237060547],[1742397000000,44.807,44.817,44.786,44.786,2.25],[1742397060000,44.796,44.796,44.766,44.786,2.2799999713897705],[1742397120000,44.776,44.796,44.747,44.757,2.4000000953674316],[1742397180000,44.747,44.757,44.747,44.756,0.6899999976158142],[1742397240000,44.757,44.757,44.737,44.756,1.0499999523162842],[1742397300000,44.757,44.777,44.746,44.756,2.369999885559082],[1742397360000,44.746,44.747,44.736,44.747,2.1600000858306885],[1742397420000,44.747,44.757,44.736,44.747,1.6200000047683716],[1742397480000,44.747,44.757,44.737,44.746,1.2000000476837158],[1742397540000,44.736,44.757,44.736,44.757,1.559999942779541],[1742397600000,44.757,44.787,44.756,44.787,1.3200000524520874],[1742397660000,44.797,44.797,44.757,44.787,1.6799999475479126],[1742397720000,44.797,44.807,44.796,44.796,1.8899999856948853],[1742397780000,44.806,44.806,44.786,44.797,2.2200000286102295],[1742397840000,44.786,44.787,44.776,44.786,1.559999942779541],[1742397900000,44.796,44.817,44.787,44.807,1.409999966621399],[1742397960000,44.817,44.817,44.787,44.787,1.2899999618530273],[1742398020000,44.776,44.777,44.766,44.767,0.7200000286102295],[1742398080000,44.777,44.797,44.766,44.786,2.759999990463257],[1742398140000,44.796,44.797,44.776,44.787,1.649999976158142],[1742398200000,44.797,44.797,44.767,44.777,1.9800000190734863],[1742398260000,44.787,44.817,44.787,44.817,1.3200000524520874],[1742398320000,44.816,44.837,44.816,44.817,1.6799999475479126],[1742398380000,44.827,44.857,44.816,44.847,3.7200000286102295],[1742398440000,44.846,44.867,44.846,44.846,1.9199999570846558],[1742398500000,44.857,44.857,44.846,44.846,0.9599999785423279],[1742398560000,44.846,44.866,44.846,44.866,2.0399999618530273],[1742398620000,44.856,44.867,44.846,44.846,0.9300000071525574],[1742398680000,44.847,44.867,44.846,44.867,1.7999999523162842],[1742398740000,44.867,44.867,44.826,44.837,2.2200000286102295],[1742398800000,44.837,44.856,44.836,44.846,1.2000000476837158],[1742398860000,44.857,44.857,44.836,44.846,1.0800000429153442],[1742398920000,44.846,44.867,44.837,44.837,2.309999942779541],[1742398980000,44.827,44.847,44.826,44.847,1.7699999809265137],[1742399040000,44.837,44.857,44.836,44.857,1.7699999809265137],[1742399100000,44.846,44.857,44.836,44.857,1.7999999523162842],[1742399160000,44.867,44.867,44.856,44.867,1.7999999523162842],[1742399220000,44.866,44.886,44.836,44.837,1.7999999523162842],[1742399280000,44.826,44.847,44.816,44.816,1.2899999618530273],[1742399340000,44.816,44.847,44.806,44.837,2.1600000858306885],[1742399400000,44.827,44.866,44.827,44.857,1.440000057220459],[1742399460000,44.846,44.857,44.826,44.847,1.9800000190734863],[1742399520000,44.836,44.836,44.806,44.816,3.119999885559082],[1742399580000,44.807,44.827,44.807,44.817,2.2799999713897705],[1742399640000,44.826,44.826,44.806,44.806,2.0999999046325684],[1742399700000,44.807,44.817,44.806,44.807,1.4700000286102295],[1742399760000,44.797,44.797,44.776,44.786,2.0399999618530273],[1742399820000,44.787,44.787,44.766,44.776,1.649999976158142],[1742399880000,44.787,44.787,44.757,44.766,1.2000000476837158],[1742399940000,44.766,44.787,44.766,44.787,1.0800000429153442],[1742400000000,44.797,44.826,44.796,44.797,2.7300000190734863],[1742400060000,44.816,44.866,44.806,44.866,2.640000104904175],[1742400120000,44.866,44.867,44.856,44.856,2.1600000858306885],[1742400180000,44.857,44.887,44.857,44.877,2.759999990463257],[1742400240000,44.886,44.886,44.846,44.856,2.369999885559082],[1742400300000,44.856,44.876,44.846,44.867,2.1600000858306885],[1742400360000,44.877,44.887,44.866,44.887,0.6000000238418579],[1742400420000,44.886,44.887,44.856,44.856,1.8600000143051147],[1742400480000,44.856,44.867,44.846,44.846,1.6799999475479126],[1742400540000,44.837,44.857,44.837,44.847,2.0399999618530273],[1742400600000,44.846,44.856,44.826,44.846,2.7300000190734863],[1742400660000,44.846,44.867,44.846,44.867,1.3200000524520874],[1742400720000,44.876,44.877,44.866,44.866,1.559999942779541],[1742400780000,44.866,44.876,44.856,44.876,0.5699999928474426],[1742400840000,44.876,44.877,44.846,44.846,0.7200000286102295],[1742400960000,44.837,44.866,44.837,44.857,0.9599999785423279],[1742401020000,44.867,44.867,44.856,44.867,0.47999998927116394],[1742401080000,44.867,44.887,44.866,44.876,1.649999976158142],[1742401140000,44.876,44.896,44.876,44.887,1.3200000524520874],[1742401200000,44.886,44.896,44.886,44.886,0.8399999737739563],[1742401260000,44.886,44.917,44.886,44.917,1.440000057220459],[1742401320000,44.917,44.927,44.906,44.916,1.5299999713897705],[1742401380000,44.927,44.947,44.927,44.946,1.559999942779541],[1742401440000,44.946,44.947,44.927,44.946,1.649999976158142],[1742401500000,44.937,44.947,44.936,44.937,1.440000057220459],[1742401560000,44.926,44.936,44.917,44.917,0.6000000238418579],[1742401620000,44.927,44.937,44.916,44.917,1.9199999570846558],[1742401680000,44.917,44.917,44.917,44.917,0.23999999463558197],[1742401740000,44.916,44.916,44.887,44.887,1.409999966621399],[1742401800000,44.886,44.897,44.886,44.897,1.3799999952316284],[1742401860000,44.906,44.917,44.906,44.907,1.440000057220459],[1742401920000,44.906,44.916,44.886,44.887,2.3399999141693115],[1742401980000,44.876,44.877,44.856,44.857,1.0499999523162842],[1742402040000,44.866,44.886,44.866,44.877,1.0800000429153442],[1742402100000,44.866,44.866,44.846,44.846,1.5],[1742402160000,44.837,44.837,44.816,44.816,1.8899999856948853],[1742402220000,44.826,44.847,44.826,44.837,0.47999998927116394],[1742402280000,44.826,44.856,44.826,44.846,1.409999966621399],[1742402340000,44.856,44.856,44.846,44.846,1.440000057220459],[1742402400000,44.847,44.847,44.836,44.846,0.33000001311302185],[1742402460000,44.857,44.867,44.846,44.867,2.1600000858306885],[1742402520000,44.856,44.857,44.856,44.857,0.23999999463558197],[1742402580000,44.846,44.856,44.846,44.847,0.36000001430511475],[1742402640000,44.836,44.847,44.836,44.846,1.0800000429153442],[1742402700000,44.856,44.856,44.837,44.837,0.47999998927116394],[1742402760000,44.847,44.867,44.846,44.857,1.0800000429153442],[1742402820000,44.866,44.867,44.857,44.857,0.36000001430511475],[1742402880000,44.856,44.866,44.856,44.857,0.9599999785423279],[1742402940000,44.846,44.846,44.827,44.827,1.440000057220459],[1742403000000,44.826,44.847,44.826,44.837,0.47999998927116394],[1742403060000,44.827,44.827,44.796,44.807,1.0800000429153442],[1742403120000,44.817,44.826,44.807,44.826,0.9599999785423279],[1742403180000,44.827,44.837,44.816,44.826,1.0800000429153442],[1742403240000,44.816,44.836,44.816,44.827,1.440000057220459],[1742403300000,44.817,44.837,44.816,44.837,1.2000000476837158],[1742403360000,44.837,44.837,44.836,44.837,0.47999998927116394],[1742403420000,44.827,44.827,44.806,44.816,1.0499999523162842],[1742403480000,44.827,44.827,44.827,44.827,0.09000000357627869],[1742403540000,44.816,44.827,44.807,44.817,1.440000057220459],[1742403600000,44.817,44.826,44.796,44.797,0.8399999737739563],[1742403660000,44.807,44.826,44.787,44.787,1.2899999618530273],[1742403720000,44.777,44.787,44.776,44.787,0.7200000286102295],[1742403780000,44.777,44.807,44.777,44.796,3.359999895095825],[1742403840000,44.807,44.836,44.807,44.836,0.7200000286102295],[1742403900000,44.836,44.837,44.796,44.796,2.25],[1742403960000,44.786,44.807,44.786,44.797,1.0800000429153442],[1742404020000,44.786,44.787,44.786,44.787,0.47999998927116394],[1742404080000,44.777,44.786,44.756,44.766,2.009999990463257],[1742404140000,44.767,44.777,44.767,44.767,0.36000001430511475],[1742404200000,44.757,44.777,44.757,44.767,1.7999999523162842],[1742404260000,44.767,44.797,44.766,44.786,0.8399999737739563],[1742404320000,44.787,44.806,44.786,44.786,0.9300000071525574],[1742404380000,44.787,44.787,44.776,44.776,0.47999998927116394],[1742404440000,44.776,44.777,44.756,44.767,1.0499999523162842],[1742404500000,44.766,44.787,44.756,44.776,1.590000033378601],[1742404560000,44.767,44.777,44.756,44.766,2.2200000286102295],[1742404620000,44.766,44.776,44.746,44.746,1.1699999570846558],[1742404680000,44.737,44.747,44.736,44.736,1.559999942779541],[1742404740000,44.747,44.757,44.737,44.747,1.0800000429153442],[1742404800000,44.737,44.737,44.736,44.737,0.36000001430511475],[1742404860000,44.737,44.757,44.736,44.747,1.649999976158142],[1742404920000,44.746,44.757,44.736,44.747,1.7699999809265137],[1742404980000,44.746,44.767,44.746,44.757,1.8899999856948853],[1742405100000,44.757,44.767,44.746,44.747,1.1699999570846558],[1742405160000,44.736,44.757,44.736,44.747,2.130000114440918],[1742405220000,44.747,44.747,44.737,44.746,0.33000001311302185],[1742405280000,44.737,44.737,44.716,44.717,1.6799999475479126],[1742405340000,44.706,44.716,44.696,44.706,1.0800000429153442],[1742405400000,44.707,44.707,44.696,44.707,1.7100000381469727],[1742405460000,44.697,44.697,44.697,44.697,0.11999999731779099],[1742405520000,44.697,44.697,44.676,44.687,0.5400000214576721],[1742405580000,44.677,44.697,44.676,44.686,0.9599999785423279],[1742405640000,44.696,44.696,44.686,44.687,0.6899999976158142],[1742405700000,44.686,44.707,44.686,44.697,1.2000000476837158],[1742405760000,44.686,44.687,44.677,44.677,0.8399999737739563],[1742405820000,44.676,44.707,44.676,44.696,2.0399999618530273],[1742405880000,44.696,44.727,44.696,44.707,2.130000114440918],[1742405940000,44.717,44.727,44.716,44.716,1.409999966621399],[1742406000000,44.717,44.717,44.706,44.706,1.0800000429153442],[1742406060000,44.717,44.717,44.707,44.717,0.7200000286102295],[1742406120000,44.707,44.717,44.706,44.706,0.9599999785423279],[1742406180000,44.717,44.717,44.706,44.716,0.47999998927116394],[1742406240000,44.706,44.716,44.687,44.697,1.2899999618530273],[1742406300000,44.696,44.696,44.686,44.696,0.7799999713897705],[1742406360000,44.686,44.687,44.686,44.687,0.36000001430511475],[1742406420000,44.686,44.696,44.686,44.686,1.2000000476837158],[1742406480000,44.676,44.676,44.656,44.657,0.8100000023841858],[1742406540000,44.657,44.667,44.656,44.656,0.9599999785423279],[1742406600000,44.657,44.717,44.656,44.717,1.8899999856948853],[1742406660000,44.706,44.726,44.706,44.726,1.0800000429153442],[1742406720000,44.716,44.727,44.707,44.716,1.6799999475479126],[1742406780000,44.707,44.707,44.696,44.707,1.409999966621399],[1742406840000,44.717,44.726,44.717,44.726,0.47999998927116394],[1742406900000,44.717,44.727,44.717,44.717,0.36000001430511475],[1742406960000,44.716,44.726,44.716,44.717,0.9599999785423279],[1742407020000,44.716,44.717,44.696,44.716,3.240000009536743],[1742407080000,44.726,44.727,44.706,44.717,3.930000066757202],[1742407140000,44.707,44.727,44.696,44.696,6.329999923706055],[1742407200000,44.697,44.927,44.616,44.917,29.462400436401367],[1742407260000,44.937,44.957,44.826,44.837,29.25],[1742407320000,44.837,44.917,44.836,44.917,10.5600004196167],[1742407380000,44.916,44.937,44.886,44.886,11.609999656677246],[1742407440000,44.897,44.917,44.806,44.866,8.850000381469727],[1742407500000,44.867,44.867,44.756,44.787,12.479999542236328],[1742407560000,44.786,44.787,44.717,44.727,8.520000457763672],[1742407620000,44.727,44.857,44.727,44.856,8.850000381469727],[1742407680000,44.867,44.887,44.836,44.857,9.479999542236328],[1742407740000,44.847,44.886,44.846,44.866,11.579999923706055],[1742407800000,44.856,44.927,44.856,44.917,9.180000305175781],[1742407860000,44.917,44.946,44.876,44.876,8.279999732971191],[1742407920000,44.866,44.917,44.846,44.917,4.889999866485596],[1742407980000,44.926,44.957,44.917,44.926,7.170000076293945],[1742408040000,44.926,44.977,44.926,44.956,5.730000019073486],[1742408100000,44.956,44.966,44.926,44.937,3.630000114440918],[1742408160000,44.947,44.987,44.947,44.977,3.0899999141693115],[1742408220000,44.977,44.977,44.936,44.957,6.900000095367432],[1742408280000,44.957,44.977,44.936,44.967,5.070000171661377],[1742408340000,44.956,44.977,44.946,44.947,3.059999942779541],[1742408400000,44.946,44.957,44.916,44.917,3.9600000381469727],[1742408460000,44.916,44.947,44.916,44.926,3.0899999141693115],[1742408520000,44.926,44.977,44.916,44.977,4.559999942779541],[1742408580000,44.976,44.987,44.966,44.987,2.009999990463257],[1742408640000,44.986,45.017,44.986,44.987,1.8600000143051147],[1742408700000,44.987,44.997,44.947,44.947,5.760000228881836],[1742408760000,44.947,44.967,44.946,44.946,2.3399999141693115],[1742408820000,44.947,44.957,44.926,44.937,2.880000114440918],[1742408880000,44.926,44.937,44.896,44.907,4.260000228881836],[1742408940000,44.897,44.927,44.896,44.907,4.980000019073486],[1742409000000,44.907,44.967,44.906,44.947,3.809999942779541],[1742409060000,44.957,45.026,44.956,45.017,3.990000009536743],[1742409120000,45.016,45.067,45.016,45.046,3.569999933242798],[1742409180000,45.037,45.057,45.006,45.016,5.130000114440918],[1742409240000,45.016,45.036,44.976,45.027,3.7200000286102295],[1742409300000,45.027,45.047,45.006,45.006,4.769999980926514],[1742409360000,45.007,45.116,45.007,45.097,5.639999866485596],[1742409420000,45.106,45.116,45.086,45.107,3.359999895095825],[1742409480000,45.106,45.106,45.017,45.036,5.130000114440918],[1742409540000,45.037,45.057,45.016,45.057,3.809999942779541],[1742409600000,45.057,45.067,44.996,44.996,6.179999828338623],[1742409660000,45.007,45.097,45.007,45.097,4.860000133514404],[1742409720000,45.086,45.187,45.076,45.187,5.670000076293945],[1742409780000,45.176,45.186,45.136,45.166,4.440000057220459],[1742409840000,45.166,45.216,45.146,45.207,3.9000000953674316],[1742409900000,45.216,45.217,45.136,45.146,5.670000076293945],[1742409960000,45.146,45.146,45.106,45.107,6.389999866485596],[1742410020000,45.097,45.137,45.076,45.137,5.699999809265137],[1742410080000,45.137,45.147,45.126,45.127,2.7300000190734863],[1742410140000,45.136,45.147,45.086,45.087,3.6600000858306885],[1742410200000,45.086,45.117,45.086,45.116,3.9000000953674316],[1742410260000,45.106,45.116,45.046,45.077,5.369999885559082],[1742410320000,45.077,45.096,45.066,45.086,4.829999923706055],[1742410380000,45.096,45.137,45.087,45.136,4.889999866485596],[1742410440000,45.136,45.146,45.126,45.137,1.9500000476837158],[1742410500000,45.136,45.157,45.117,45.157,3.2699999809265137],[1742410560000,45.177,45.196,45.156,45.186,4.289999961853027],[1742410620000,45.187,45.227,45.186,45.217,5.309999942779541],[1742410680000,45.217,45.227,45.196,45.216,3.450000047683716],[1742410740000,45.207,45.227,45.176,45.206,4.769999980926514],[1742410800000,45.217,45.246,45.216,45.236,3.2100000381469727],[1742410860000,45.247,45.247,45.216,45.216,2.069999933242798],[1742410920000,45.217,45.237,45.206,45.206,4.320000171661377],[1742410980000,45.217,45.227,45.196,45.217,2.3399999141693115],[1742411040000,45.216,45.217,45.196,45.216,3.359999895095825],[1742411100000,45.217,45.217,45.176,45.197,5.579999923706055],[1742411160000,45.196,45.207,45.166,45.186,3.569999933242798],[1742411220000,45.186,45.216,45.176,45.216,2.9100000858306885],[1742411280000,45.206,45.247,45.206,45.246,3.0899999141693115],[1742411340000,45.266,45.266,45.246,45.246,1.9199999570846558],[1742411400000,45.246,45.267,45.227,45.256,4.710000038146973],[1742411460000,45.257,45.257,45.136,45.137,5.489999771118164],[1742411520000,45.136,45.147,45.106,45.116,6.78000020980835],[1742411580000,45.116,45.137,45.096,45.107,3.240000009536743],[1742411640000,45.107,45.117,45.097,45.107,2.069999933242798],[1742411700000,45.117,45.126,45.096,45.126,2.25],[1742411760000,45.136,45.147,45.116,45.116,2.009999990463257],[1742411820000,45.106,45.117,45.066,45.077,3.1500000953674316],[1742411880000,45.076,45.107,45.056,45.096,4.980000019073486],[1742411940000,45.096,45.107,45.067,45.086,4.949999809265137],[1742412000000,45.087,45.097,45.016,45.016,6.179999828338623],[1742412060000,45.007,45.027,45.006,45.026,5.610000133514404],[1742412120000,45.027,45.047,44.996,44.997,4.230000019073486],[1742412180000,45.007,45.007,44.946,44.997,6.78000020980835],[1742412240000,44.997,45.047,44.996,45.037,3.0299999713897705],[1742412300000,45.026,45.026,44.996,45.007,1.409999966621399],[1742412360000,44.997,45.007,44.976,44.997,3.630000114440918],[1742412420000,44.987,44.987,44.946,44.966,4.139999866485596],[1742412480000,44.966,45.007,44.946,44.947,4.199999809265137],[1742412540000,44.947,44.947,44.916,44.927,4.110000133514404],[1742412600000,44.926,45.027,44.916,45.027,4.980000019073486],[1742412660000,45.027,45.047,44.996,45.006,5.21999979019165],[1742412720000,44.996,45.047,44.996,45.017,3.450000047683716],[1742412780000,45.026,45.057,45.026,45.047,4.800000190734863],[1742412840000,45.046,45.067,45.026,45.036,2.940000057220459],[1742412900000,45.026,45.037,44.996,44.996,5.369999885559082],[1742412960000,44.997,45.027,44.996,45.026,5.309999942779541],[1742413020000,45.027,45.076,45.027,45.076,2.2799999713897705],[1742413080000,45.097,45.127,45.086,45.117,2.640000104904175],[1742413140000,45.106,45.156,45.106,45.137,3.6600000858306885],[1742413200000,45.136,45.147,45.116,45.137,1.9800000190734863],[1742413260000,45.136,45.176,45.136,45.167,4.289999961853027],[1742413320000,45.166,45.167,45.146,45.147,2.9700000286102295],[1742413380000,45.137,45.157,45.117,45.157,3.569999933242798],[1742413440000,45.157,45.177,45.156,45.177,1.5299999713897705],[1742413500000,45.167,45.167,45.156,45.157,1.1699999570846558],[1742413560000,45.146,45.146,45.106,45.117,2.759999990463257],[1742413620000,45.127,45.187,45.116,45.187,1.409999966621399],[1742413680000,45.176,45.176,45.136,45.146,2.9100000858306885],[1742413740000,45.156,45.167,45.146,45.156,2.309999942779541],[1742413800000,45.156,45.167,45.127,45.137,5.579999923706055],[1742413860000,45.127,45.127,45.106,45.106,1.9500000476837158],[1742413920000,45.106,45.127,45.097,45.097,1.590000033378601],[1742413980000,45.106,45.157,45.096,45.127,2.369999885559082],[1742414040000,45.126,45.147,45.116,45.127,1.9800000190734863],[1742414100000,45.117,45.137,45.106,45.117,1.5],[1742414160000,45.117,45.147,45.116,45.147,1.1699999570846558],[1742414220000,45.147,45.147,45.096,45.096,2.069999933242798],[1742414280000,45.087,45.156,45.086,45.146,1.6799999475479126],[1742414340000,45.176,45.186,45.156,45.186,3.119999885559082]]