[[1742360400000,40.673,40.685,40.671,40.682,72.94000244140625],[1742360460000,40.683,40.683,40.678,40.68,47.36000061035156],[1742360520000,40.679,40.724,40.679,40.691,87.80000305175781],[1742360580000,40.691,40.709,40.689,40.701,86.77999877929688],[1742360640000,40.701,40.732,40.682,40.688,288.94000244140625],[1742360700000,40.69,40.7,40.689,40.7,76.95999908447266],[1742360760000,40.699,40.7,40.699,40.7,14.800000190734863],[1742360820000,40.698,40.703,40.696,40.701,97.68000030517578],[1742360880000,40.699,40.707,40.694,40.699,50.31999969482422],[1742360940000,40.695,40.697,40.689,40.691,88.80000305175781],[1742361000000,40.692,40.694,40.69,40.693,50.31999969482422],[1742361060000,40.695,40.701,40.691,40.701,112.4800033569336],[1742361120000,40.701,40.709,40.699,40.707,88.80000305175781],[1742361180000,40.706,40.707,40.7,40.704,79.91999816894531],[1742361240000,40.693,40.693,40.684,40.688,103.5999984741211],[1742361300000,40.688,40.69,40.678,40.69,112.4800033569336],[1742361360000,40.691,40.695,40.689,40.692,85.83999633789062],[1742361420000,40.692,40.695,40.688,40.688,56.2400016784668],[1742361480000,40.691,40.718,40.684,40.716,42.380001068115234],[1742361540000,40.717,40.718,40.695,40.697,104.26000213623047],[1742361600000,40.697,40.699,40.693,40.697,88.5],[1742361660000,40.699,40.699,40.692,40.692,73.75],[1742361720000,40.694,40.695,40.688,40.688,56.04999923706055],[1742361780000,40.69,40.69,40.686,40.69,47.20000076293945],[1742361840000,40.693,40.698,40.691,40.695,100.30000305175781],[1742361900000,40.701,40.701,40.69,40.69,73.75],[1742361960000,40.69,40.696,40.69,40.693,76.69999694824219],[1742362020000,40.697,40.699,40.695,40.697,47.20000076293945],[1742362080000,40.699,40.702,40.697,40.701,44.25],[1742362140000,40.7,40.704,40.698,40.698,35.400001525878906],[1742362200000,40.699,40.749,40.699,40.702,151.52000427246094],[1742362260000,40.71,40.71,40.705,40.706,47.20000076293945],[1742362320000,40.708,40.729,40.706,40.727,138.64999389648438],[1742362380000,40.725,40.74,40.725,40.737,153.39999389648438],[1742362440000,40.734,40.734,40.731,40.732,17.700000762939453],[1742362500000,40.733,40.738,40.728,40.729,73.75],[1742362560000,40.73,40.731,40.725,40.727,41.29999923706055],[1742362620000,40.731,40.737,40.712,40.713,38.439998626708984],[1742362740000,40.706,40.706,40.694,40.697,68.08000183105469],[1742362800000,40.698,40.7,40.695,40.698,65.12000274658203],[1742362860000,40.699,40.704,40.696,40.699,88.80000305175781],[1742362920000,40.701,40.706,40.701,40.706,65.12000274658203],[1742362980000,40.706,40.706,40.701,40.703,62.15999984741211],[1742363040000,40.703,40.715,40.703,40.715,91.76000213623047],[1742363100000,40.714,40.716,40.714,40.715,14.800000190734863],[1742363160000,40.712,40.715,40.712,40.713,41.439998626708984],[1742363220000,40.713,40.715,40.707,40.708,133.1999969482422],[1742363280000,40.709,40.713,40.707,40.71,38.47999954223633],[1742363340000,40.711,40.717,40.706,40.71,71.04000091552734],[1742363400000,40.71,40.711,40.709,40.709,11.84000015258789],[1742363460000,40.716,40.719,40.716,40.717,50.31999969482422],[1742363520000,40.718,40.721,40.718,40.721,23.68000030517578],[1742363580000,40.721,40.721,40.719,40.72,32.560001373291016],[1742363640000,40.723,40.723,40.717,40.72,79.91999816894531],[1742363700000,40.719,40.721,40.717,40.721,50.31999969482422],[1742363760000,40.72,40.723,40.72,40.723,38.47999954223633],[1742363820000,40.726,40.727,40.718,40.719,100.63999938964844],[1742363880000,40.719,40.732,40.718,40.732,94.72000122070312],[1742363940000,40.735,40.744,40.732,40.743,103.5999984741211],[1742364000000,40.766,40.803,40.766,40.772,248.77000427246094],[1742364060000,40.769,40.774,40.763,40.771,213.3000030517578],[1742364120000,40.772,40.772,40.762,40.764,197.5],[1742364180000,40.763,40.774,40.763,40.771,90.8499984741211],[1742364240000,40.772,40.774,40.768,40.771,104.62999725341797],[1742364300000,40.771,40.771,40.76,40.763,122.44999694824219],[1742364360000,40.763,40.786,40.752,40.783,102.68000030517578],[1742364420000,40.783,40.788,40.782,40.784,76.95999908447266],[1742364480000,40.784,40.79,40.783,40.789,103.5999984741211],[1742364540000,40.79,40.793,40.758,40.759,70.06999969482422],[1742364600000,40.759,40.761,40.755,40.759,181.6999969482422],[1742364660000,40.76,40.764,40.759,40.759,81.94999694824219],[1742364720000,40.759,40.793,40.759,40.793,75],[1742364780000,40.793,40.794,40.783,40.784,117.44000244140625],[1742364840000,40.785,40.811,40.775,40.785,244.80999755859375],[1742364900000,40.785,40.821,40.773,40.796,353.4200134277344],[1742364960000,40.806,40.816,40.769,40.784,253.75999450683594],[1742365020000,40.786,40.804,40.784,40.79,292.1700134277344],[1742365080000,40.791,40.806,40.788,40.802,411.5],[1742365140000,40.803,40.807,40.784,40.798,305.8999938964844],[1742365200000,40.793,40.808,40.776,40.776,319.94000244140625],[1742365260000,40.778,40.796,40.776,40.796,328.0299987792969],[1742365320000,40.796,40.801,40.794,40.799,186.47999572753906],[1742365380000,40.8,40.812,40.795,40.808,505.20001220703125],[1742365440000,40.808,40.809,40.798,40.802,133.1999969482422],[1742365500000,40.803,40.818,40.801,40.818,286.17999267578125],[1742365560000,40.818,40.832,40.818,40.828,278.25],[1742365620000,40.828,40.849,40.828,40.845,253.58999633789062],[1742365680000,40.846,40.856,40.844,40.855,131.27999877929688],[1742365740000,40.854,40.869,40.841,40.869,156.88999938964844],[1742365800000,40.87,40.87,40.855,40.855,283.20001220703125],[1742365860000,40.854,40.855,40.836,40.836,310.8500061035156],[1742365920000,40.838,40.841,40.826,40.834,257.6600036621094],[1742365980000,40.833,40.836,40.8,40.817,435.1300048828125],[1742366040000,40.816,40.82,40.799,40.813,481.760009765625],[1742366100000,40.811,40.819,40.801,40.817,299.9700012207031],[1742366160000,40.817,40.824,40.816,40.822,147.0800018310547],[1742366220000,40.823,40.825,40.78,40.794,436.510009765625],[1742366280000,40.794,40.825,40.794,40.817,337.5799865722656],[1742366340000,40.82,40.828,40.815,40.821,381.1400146484375],[1742366400000,40.822,40.845,40.822,40.834,400.7099914550781],[1742366460000,40.835,40.841,40.833,40.838,258.67999267578125],[1742366520000,40.839,40.856,40.838,40.852,355.44000244140625],[1742366580000,40.85,40.856,40.846,40.849,283.3800048828125],[1742366640000,40.849,40.849,40.83,40.839,382.1199951171875],[1742366700000,40.838,40.838,40.818,40.82,312.94000244140625],[1742366760000,40.82,40.832,40.815,40.83,244.89999389648438],[1742366820000,40.832,40.841,40.831,40.839,272.54998779296875],[1742366880000,40.84,40.841,40.784,40.806,598.2100219726562],[1742366940000,40.806,40.806,40.732,40.768,756.010009765625],[1742367000000,40.77,40.783,40.762,40.78,410.4800109863281],[1742367060000,40.782,40.793,40.777,40.777,221.0399932861328],[1742367120000,40.779,40.813,40.778,40.8,415.6199951171875],[1742367180000,40.802,40.804,40.784,40.79,289.3299865722656],[1742367240000,40.789,40.796,40.776,40.776,180.60000610351562],[1742367300000,40.775,40.791,40.773,40.782,168.72000122070312],[1742367360000,40.783,40.785,40.759,40.759,206.22000122070312],[1742367420000,40.76,40.769,40.743,40.762,383.95001220703125],[1742367480000,40.761,40.778,40.744,40.754,427.3399963378906],[1742367540000,40.753,40.754,40.726,40.744,536.4099731445312],[1742367600000,40.745,40.755,40.714,40.729,568.1699829101562],[1742367660000,40.73,40.744,40.699,40.703,778.1300048828125],[1742367720000,40.702,40.724,40.694,40.719,473.9100036621094],[1742367780000,40.718,40.736,40.71,40.728,457.8900146484375],[1742367840000,40.728,40.733,40.716,40.731,435.1300048828125],[1742367900000,40.731,40.731,40.708,40.717,399.6000061035156],[1742367960000,40.716,40.728,40.704,40.706,328.7099914550781],[1742368020000,40.704,40.719,40.688,40.707,481.1400146484375],[1742368080000,40.709,40.736,40.706,40.732,347.5],[1742368140000,40.733,40.735,40.722,40.722,325.6600036621094],[1742368200000,40.725,40.734,40.72,40.729,314.75],[1742368260000,40.728,40.752,40.728,40.746,370.989990234375],[1742368320000,40.746,40.752,40.742,40.746,274.29998779296875],[1742368380000,40.746,40.757,40.74,40.755,303.489990234375],[1742368440000,40.755,40.762,40.752,40.76,246.3699951171875],[1742368500000,40.76,40.772,40.759,40.767,275.3299865722656],[1742368560000,40.769,40.783,40.759,40.761,335.75],[1742368620000,40.76,40.766,40.75,40.751,233.63999938964844],[1742368680000,40.749,40.766,40.744,40.744,474.2300109863281],[1742368740000,40.744,40.754,40.742,40.754,310.04998779296875],[1742368800000,40.755,40.762,40.752,40.753,318.32000732421875],[1742368860000,40.752,40.758,40.747,40.755,344.9100036621094],[1742368920000,40.754,40.755,40.737,40.744,260.5],[1742368980000,40.741,40.743,40.728,40.736,415.5400085449219],[1742369040000,40.735,40.742,40.706,40.712,251.8000030517578],[1742369100000,40.713,40.727,40.711,40.713,302.94000244140625],[1742369160000,40.716,40.716,40.699,40.701,258.3900146484375],[1742369220000,40.701,40.712,40.697,40.703,227.6999969482422],[1742369280000,40.704,40.715,40.702,40.709,438.55999755859375],[1742369340000,40.71,40.713,40.699,40.701,446.6000061035156],[1742369400000,40.702,40.703,40.691,40.691,438.6700134277344],[1742369460000,40.691,40.697,40.682,40.694,545.52001953125],[1742369520000,40.695,40.703,40.689,40.703,389.489990234375],[1742369580000,40.702,40.702,40.691,40.695,176.4600067138672],[1742369640000,40.695,40.697,40.681,40.685,499.3500061035156],[1742369700000,40.684,40.694,40.677,40.689,537.5700073242188],[1742369760000,40.689,40.697,40.673,40.681,554.4000244140625],[1742369820000,40.681,40.681,40.642,40.646,671.219970703125],[1742369880000,40.644,40.646,40.629,40.631,430.6499938964844],[1742369940000,40.63,40.631,40.614,40.614,391.04998779296875],[1742370000000,40.615,40.62,40.597,40.613,473.6700134277344],[1742370060000,40.612,40.614,40.577,40.581,486.54998779296875],[1742370120000,40.581,40.598,40.576,40.592,676.77001953125],[1742370180000,40.593,40.606,40.584,40.603,656.72998046875],[1742370240000,40.605,40.616,40.592,40.612,580.3099975585938],[1742370300000,40.611,40.612,40.585,40.596,437.0799865722656],[1742370360000,40.596,40.608,40.596,40.605,216.25],[1742370420000,40.605,40.61,40.6,40.607,512.239990234375],[1742370480000,40.608,40.636,40.607,40.636,532.1199951171875],[1742370540000,40.634,40.638,40.62,40.638,462.54998779296875],[1742370600000,40.639,40.641,40.609,40.613,423.7200012207031],[1742370660000,40.612,40.619,40.608,40.613,297],[1742370720000,40.612,40.626,40.611,40.614,318.7799987792969],[1742370780000,40.614,40.614,40.602,40.612,216.80999755859375],[1742370840000,40.613,40.623,40.607,40.619,286.6000061035156],[1742370900000,40.621,40.621,40.603,40.603,308.8500061035156],[1742370960000,40.605,40.615,40.589,40.613,317.7900085449219],[1742371020000,40.613,40.613,40.597,40.603,320.760009765625],[1742371080000,40.603,40.603,40.581,40.593,336.6000061035156],[1742371140000,40.591,40.6,40.579,40.594,377.0899963378906],[1742371200000,40.595,40.634,40.595,40.621,623.7000122070312],[1742371260000,40.619,40.636,40.615,40.631,470.25],[1742371320000,40.629,40.654,40.624,40.654,438.57000732421875],[1742371380000,40.655,40.658,40.649,40.651,380.1600036621094],[1742371440000,40.653,40.654,40.637,40.652,455.3999938964844],[1742371500000,40.653,40.663,40.645,40.66,334.6199951171875],[1742371560000,40.663,40.671,40.636,40.639,485.1000061035156],[1742371620000,40.638,40.647,40.626,40.633,297],[1742371680000,40.633,40.635,40.617,40.622,460.3500061035156],[1742371740000,40.624,40.63,40.608,40.628,400.95001220703125],[1742371800000,40.627,40.628,40.615,40.617,294.0299987792969],[1742371860000,40.615,40.627,40.61,40.627,298.9800109863281],[1742371920000,40.628,40.643,40.627,40.642,273.239990234375],[1742371980000,40.641,40.647,40.624,40.629,405.8999938964844],[1742372040000,40.629,40.641,40.627,40.64,450.70001220703125],[1742372100000,40.641,40.641,40.629,40.632,314.3800048828125],[1742372160000,40.637,40.65,40.634,40.648,417.79998779296875],[1742372220000,40.647,40.673,40.644,40.666,407.4599914550781],[1742372280000,40.665,40.672,40.662,40.67,246.50999450683594],[1742372340000,40.671,40.679,40.664,40.678,236.61000061035156],[1742372400000,40.678,40.678,40.66,40.661,253.44000244140625],[1742372460000,40.662,40.662,40.642,40.65,356.3900146484375],[1742372520000,40.65,40.663,40.648,40.658,248.47999572753906],[1742372580000,40.659,40.676,40.658,40.672,280.1700134277344],[1742372640000,40.673,40.673,40.654,40.667,324.2200012207031],[1742372700000,40.667,40.672,40.651,40.651,204.92999267578125],[1742372760000,40.651,40.659,40.646,40.657,277.20001220703125],[1742372820000,40.657,40.659,40.646,40.653,245.52000427246094],[1742372880000,40.651,40.663,40.647,40.659,276.2099914550781],[1742372940000,40.661,40.678,40.658,40.67,290.07000732421875],[1742373000000,40.67,40.679,40.667,40.672,343.0400085449219],[1742373060000,40.67,40.693,40.67,40.687,267.29998779296875],[1742373120000,40.688,40.697,40.685,40.695,257.3999938964844],[1742373180000,40.696,40.702,40.696,40.701,209.8800048828125],[1742373240000,40.701,40.704,40.692,40.699,160.3800048828125],[1742373300000,40.7,40.707,40.7,40.703,127.70999908447266],[1742373360000,40.704,40.722,40.697,40.697,255.91000366210938],[1742373420000,40.698,40.704,40.689,40.691,173.25],[1742373480000,40.691,40.693,40.662,40.681,386.5899963378906],[1742373540000,40.682,40.7,40.678,40.696,203.94000244140625],[1742373600000,40.698,40.698,40.692,40.698,195.02999877929688],[1742373660000,40.7,40.702,40.694,40.697,125.7300033569336],[1742373720000,40.696,40.699,40.691,40.693,217.8000030517578],[1742373780000,40.696,40.698,40.689,40.695,219.77999877929688],[1742373840000,40.696,40.702,40.695,40.699,187.11000061035156],[1742373900000,40.698,40.702,40.692,40.695,118.80000305175781],[1742373960000,40.696,40.707,40.692,40.704,166.32000732421875],[1742374020000,40.703,40.706,40.696,40.705,195.02999877929688],[1742374080000,40.704,40.714,40.702,40.709,405.8999938964844],[1742374140000,40.711,40.712,40.703,40.71,149.49000549316406],[1742374200000,40.709,40.713,40.704,40.708,154.44000244140625],[1742374260000,40.703,40.708,40.695,40.702,139.58999633789062],[1742374320000,40.701,40.708,40.696,40.706,207.8800048828125],[1742374380000,40.706,40.714,40.706,40.713,170.75999450683594],[1742374440000,40.712,40.721,40.71,40.719,95.04000091552734],[1742374500000,40.719,40.724,40.714,40.722,136.6199951171875],[1742374560000,40.722,40.729,40.713,40.717,118.80000305175781],[1742374620000,40.715,40.717,40.707,40.71,261.8399963378906],[1742374680000,40.708,40.71,40.703,40.708,221.69000244140625],[1742374740000,40.708,40.709,40.701,40.704,145.52000427246094],[1742374800000,40.701,40.716,40.701,40.716,169.2899932861328],[1742374860000,40.716,40.717,40.706,40.707,125.7300033569336],[1742374920000,40.705,40.706,40.687,40.69,268.2900085449219],[1742374980000,40.689,40.702,40.688,40.701,296.989990234375],[1742375040000,40.699,40.717,40.698,40.715,223.22999572753906],[1742375100000,40.715,40.715,40.704,40.71,212.33999633789062],[1742375160000,40.711,40.717,40.71,40.713,148.5],[1742375220000,40.714,40.72,40.714,40.717,95.04000091552734],[1742375280000,40.717,40.721,40.716,40.72,106.91999816894531],[1742375340000,40.722,40.727,40.721,40.724,41.58000183105469],[1742375400000,40.723,40.729,40.722,40.729,86.12999725341797],[1742375460000,40.729,40.741,40.729,40.734,110.87999725341797],[1742375520000,40.732,40.732,40.701,40.703,161.3699951171875],[1742375580000,40.703,40.703,40.696,40.702,176.6999969482422],[1742375640000,40.7,40.709,40.699,40.7,139.58999633789062],[1742375700000,40.699,40.701,40.691,40.695,130.6699981689453],[1742375760000,40.694,40.7,40.692,40.697,151.4600067138672],[1742375820000,40.694,40.704,40.69,40.699,249.47999572753906],[1742375880000,40.702,40.709,40.696,40.707,279.17999267578125],[1742375940000,40.707,40.715,40.707,40.712,95.04000091552734],[1742376000000,40.712,40.718,40.705,40.705,127.69000244140625],[1742376060000,40.704,40.709,40.699,40.709,135.1199951171875],[1742376120000,40.71,40.713,40.708,40.712,89.0999984741211],[1742376180000,40.712,40.714,40.696,40.705,194.0399932861328],[1742376240000,40.702,40.712,40.702,40.71,90.58000183105469],[1742376300000,40.711,40.717,40.709,40.715,86.12999725341797],[1742376360000,40.709,40.712,40.704,40.707,132.66000366210938],[1742376420000,40.709,40.709,40.701,40.707,111.87000274658203],[1742376480000,40.707,40.716,40.706,40.713,121.7699966430664],[1742376540000,40.713,40.719,40.712,40.719,59.400001525878906],[1742376600000,40.719,40.723,40.718,40.721,169.2899932861328],[1742376660000,40.721,40.744,40.719,40.742,198.99000549316406],[1742376720000,40.74,40.751,40.737,40.746,196.02000427246094],[1742376780000,40.744,40.787,40.743,40.765,346.989990234375],[1742376840000,40.767,40.77,40.764,40.766,162.36000061035156],[1742376900000,40.766,40.766,40.756,40.758,113.8499984741211],[1742376960000,40.756,40.761,40.751,40.752,129.69000244140625],[1742377020000,40.754,40.775,40.753,40.773,220.75],[1742377080000,40.773,40.781,40.772,40.775,205.8800048828125],[1742377140000,40.772,40.792,40.771,40.79,149.47999572753906],[1742377200000,40.791,40.792,40.788,40.79,81.66999816894531],[1742377260000,40.791,40.799,40.789,40.796,183.99000549316406],[1742377320000,40.796,40.796,40.784,40.786,146.38999938964844],[1742377380000,40.786,40.79,40.784,40.787,130.67999267578125],[1742377440000,40.789,40.792,40.782,40.787,158.39999389648438],[1742377500000,40.787,40.794,40.787,40.793,191.97999572753906],[1742377560000,40.795,40.798,40.786,40.788,148.4499969482422],[1742377620000,40.79,40.794,40.776,40.776,115.83000183105469],[1742377680000,40.777,40.785,40.775,40.777,176.22000122070312],[1742377740000,40.778,40.783,40.772,40.778,117.62999725341797],[1742377800000,40.778,40.785,40.773,40.774,105.13999938964844],[1742377860000,40.774,40.788,40.771,40.787,162.36000061035156],[1742377920000,40.787,40.791,40.786,40.791,65.33999633789062],[1742377980000,40.788,40.791,40.784,40.788,159.38999938964844],[1742378040000,40.79,40.793,40.787,40.789,246.50999450683594],[1742378100000,40.789,40.79,40.771,40.777,190.0800018310547],[1742378160000,40.776,40.784,40.774,40.782,86.12999725341797],[1742378220000,40.782,40.786,40.759,40.769,118.80000305175781],[1742378280000,40.768,40.771,40.76,40.763,165.3300018310547],[1742378340000,40.764,40.764,40.755,40.756,135.0399932861328],[1742378400000,40.758,40.764,40.757,40.764,84.94999694824219],[1742378460000,40.764,40.769,40.763,40.766,50.4900016784668],[1742378520000,40.765,40.768,40.765,40.766,47.52000045776367],[1742378580000,40.767,40.767,40.745,40.762,205.9199981689453],[1742378640000,40.762,40.767,40.762,40.767,95.04000091552734],[1742378700000,40.764,40.77,40.757,40.758,169.2899932861328],[1742378760000,40.759,40.759,40.735,40.745,118.80000305175781],[1742378820000,40.739,40.762,40.739,40.76,157.41000366210938],[1742378880000,40.759,40.76,40.754,40.758,104.94000244140625],[1742378940000,40.758,40.76,40.754,40.759,77.22000122070312],[1742379000000,40.753,40.756,40.752,40.753,60.38999938964844],[1742379060000,40.755,40.756,40.745,40.746,160.3800048828125],[1742379120000,40.746,40.754,40.74,40.745,180.17999267578125],[1742379180000,40.745,40.753,40.745,40.752,118.80000305175781],[1742379240000,40.755,40.757,40.746,40.749,121.7699966430664],[1742379300000,40.748,40.75,40.743,40.747,121.7699966430664],[1742379360000,40.746,40.751,40.74,40.74,89.0999984741211],[1742379420000,40.741,40.743,40.74,40.742,69.30000305175781],[1742379480000,40.742,40.747,40.742,40.743,74.25],[1742379540000,40.742,40.742,40.736,40.74,50.4900016784668],[1742379600000,40.741,40.749,40.739,40.749,142.55999755859375],[1742379660000,40.749,40.752,40.747,40.747,103.94999694824219],[1742379720000,40.747,40.75,40.742,40.745,71.27999877929688],[1742379780000,40.746,40.76,40.743,40.743,181.0500030517578],[1742379840000,40.743,40.743,40.739,40.739,64.3499984741211],[1742379900000,40.74,40.743,40.731,40.736,146.52000427246094],[1742379960000,40.736,40.739,40.735,40.739,96.02999877929688],[1742380020000,40.739,40.749,40.738,40.745,121.7699966430664],[1742380080000,40.749,40.757,40.744,40.755,133.64999389648438],[1742380140000,40.754,40.756,40.743,40.745,134.63999938964844],[1742380200000,40.744,40.76,40.739,40.76,123.75],[1742380260000,40.759,40.765,40.757,40.765,61.380001068115234],[1742380320000,40.766,40.766,40.752,40.759,143.5500030517578],[1742380380000,40.759,40.759,40.734,40.734,133.64999389648438],[1742380440000,40.735,40.738,40.732,40.738,105.93000030517578],[1742380500000,40.737,40.739,40.732,40.733,109.88999938964844],[1742380560000,40.735,40.735,40.728,40.734,112.86000061035156],[1742380620000,40.732,40.733,40.728,40.73,53.459999084472656],[1742380680000,40.729,40.73,40.726,40.73,109.88999938964844],[1742380740000,40.73,40.739,40.729,40.739,92.06999969482422],[1742380800000,40.738,40.743,40.738,40.741,65.33999633789062],[1742380860000,40.745,40.745,40.737,40.74,98.01000213623047],[1742380920000,40.742,40.744,40.738,40.742,98.01000213623047],[1742380980000,40.74,40.741,40.735,40.735,121.7699966430664],[1742381040000,40.736,40.749,40.734,40.742,189.08999633789062],[1742381100000,40.742,40.745,40.735,40.735,180.17999267578125],[1742381160000,40.734,40.744,40.734,40.741,124.73999786376953],[1742381220000,40.741,40.751,40.739,40.745,98.01000213623047],[1742381280000,40.746,40.749,40.745,40.749,133.64999389648438],[1742381340000,40.748,40.753,40.745,40.749,164.33999633789062],[1742381400000,40.748,40.753,40.742,40.751,121.16000366210938],[1742381460000,40.752,40.773,40.752,40.773,132.13999938964844],[1742381520000,40.773,40.774,40.765,40.769,123.3499984741211],[1742381580000,40.771,40.773,40.769,40.773,117.80000305175781],[1742381640000,40.773,40.781,40.769,40.781,99.56999969482422],[1742381700000,40.78,40.788,40.776,40.788,163.75],[1742381760000,40.788,40.799,40.785,40.798,118.27999877929688],[1742381820000,40.797,40.797,40.79,40.792,69.30000305175781],[1742381880000,40.792,40.801,40.79,40.8,97.0199966430664],[1742381940000,40.799,40.805,40.797,40.8,95.04000091552734],[1742382000000,40.8,40.818,40.799,40.816,208.88999938964844],[1742382060000,40.817,40.819,40.814,40.817,71.27999877929688],[1742382120000,40.816,40.822,40.812,40.82,137.61000061035156],[1742382180000,40.822,40.823,40.808,40.808,149.49000549316406],[1742382240000,40.81,40.813,40.803,40.807,165.80999755859375],[1742382300000,40.808,40.81,40.806,40.807,129.69000244140625],[1742382360000,40.804,40.807,40.795,40.798,135.6300048828125],[1742382420000,40.797,40.803,40.797,40.801,146.52000427246094],[1742382480000,40.801,40.803,40.8,40.802,72.2699966430664],[1742382540000,40.804,40.807,40.801,40.805,26.729999542236328],[1742382600000,40.806,40.806,40.779,40.79,141.57000732421875],[1742382660000,40.789,40.794,40.787,40.793,95.04000091552734],[1742382720000,40.795,40.796,40.794,40.795,56.43000030517578],[1742382780000,40.793,40.801,40.79,40.795,165.82000732421875],[1742382840000,40.795,40.803,40.778,40.78,172.22999572753906],[1742382900000,40.783,40.784,40.779,40.779,135.6300048828125],[1742382960000,40.781,40.781,40.775,40.776,130.6699981689453],[1742383020000,40.776,40.78,40.774,40.777,181.1699981689453],[1742383080000,40.777,40.783,40.776,40.783,141.0500030517578],[1742383140000,40.785,40.789,40.784,40.787,115.80000305175781],[1742383200000,40.788,40.789,40.785,40.786,103.94999694824219],[1742383260000,40.787,40.788,40.782,40.782,103.94999694824219],[1742383320000,40.782,40.783,40.768,40.781,86.12999725341797],[1742383380000,40.782,40.799,40.782,40.793,139.58999633789062],[1742383440000,40.794,40.803,40.792,40.803,89.0999984741211],[1742383500000,40.802,40.808,40.801,40.801,87.12000274658203],[1742383560000,40.801,40.803,40.797,40.8,88.11000061035156],[1742383620000,40.8,40.802,40.793,40.793,83.16000366210938],[1742383680000,40.793,40.794,40.789,40.79,77.22000122070312],[1742383740000,40.79,40.798,40.788,40.796,83.16000366210938],[1742383800000,40.797,40.803,40.794,40.8,70.29000091552734],[1742383860000,40.8,40.801,40.797,40.797,26.729999542236328],[1742383920000,40.796,40.798,40.792,40.794,100.9800033569336],[1742383980000,40.793,40.795,40.778,40.78,38.61000061035156],[1742384040000,40.779,40.791,40.778,40.789,82.16999816894531],[1742384100000,40.793,40.8,40.791,40.8,86.12999725341797],[1742384160000,40.799,40.815,40.799,40.813,114.83999633789062],[1742384220000,40.811,40.818,40.807,40.817,147.49000549316406],[1742384280000,40.817,40.82,40.812,40.814,155.27000427246094],[1742384340000,40.815,40.823,40.813,40.823,128.47999572753906],[1742384400000,40.823,40.824,40.816,40.817,127.62000274658203],[1742384460000,40.818,40.818,40.815,40.818,99.98999786376953],[1742384520000,40.817,40.818,40.812,40.812,121.7699966430664],[1742384580000,40.812,40.815,40.808,40.808,90.08000183105469],[1742384640000,40.807,40.821,40.805,40.82,243.6199951171875],[1742384700000,40.82,40.828,40.819,40.824,184.74000549316406],[1742384760000,40.821,40.821,40.814,40.819,65.33999633789062],[1742384820000,40.818,40.819,40.818,40.819,14.850000381469727],[1742384880000,40.816,40.817,40.812,40.814,44.54999923706055],[1742384940000,40.814,40.815,40.798,40.8,176.22000122070312],[1742385000000,40.8,40.808,40.8,40.808,92.06999969482422],[1742385060000,40.807,40.808,40.799,40.799,69.30000305175781],[1742385120000,40.8,40.802,40.796,40.797,86.12999725341797],[1742385180000,40.799,40.799,40.795,40.799,99],[1742385240000,40.797,40.798,40.778,40.779,109.38999938964844],[1742385300000,40.78,40.8,40.779,40.797,108.5],[1742385360000,40.796,40.804,40.755,40.76,459.3599853515625],[1742385420000,40.766,40.783,40.759,40.772,353.4100036621094],[1742385480000,40.773,40.808,40.772,40.808,262.04998779296875],[1742385540000,40.807,40.816,40.806,40.816,155.42999267578125],[1742385600000,40.815,40.823,40.812,40.819,183.14999389648438],[1742385660000,40.82,40.821,40.777,40.777,231.16000366210938],[1742385720000,40.778,40.793,40.778,40.791,175.22999572753906],[1742385780000,40.792,40.799,40.791,40.793,112.86000061035156],[1742385840000,40.792,40.796,40.79,40.794,146.52000427246094],[1742385900000,40.794,40.798,40.793,40.798,118.5199966430664],[1742385960000,40.796,40.82,40.796,40.82,109.77999877929688],[1742386020000,40.819,40.819,40.798,40.8,62.31999969482422],[1742386080000,40.799,40.811,40.788,40.806,178.11000061035156],[1742386140000,40.808,40.813,40.783,40.783,143.47000122070312],[1742386200000,40.783,40.792,40.782,40.79,183.14999389648438],[1742386260000,40.791,40.793,40.786,40.792,142.55999755859375],[1742386320000,40.79,40.791,40.782,40.785,205.9199981689453],[1742386380000,40.785,40.79,40.785,40.788,154.44000244140625],[1742386440000,40.788,40.792,40.783,40.784,238.58999633789062],[1742386500000,40.784,40.79,40.782,40.787,213.83999633789062],[1742386560000,40.787,40.791,40.787,40.79,95.04000091552734],[1742386620000,40.79,40.794,40.789,40.792,110.30000305175781],[1742386680000,40.791,40.804,40.782,40.784,201.22000122070312],[1742386740000,40.78,40.789,40.78,40.788,199.97999572753906],[1742386800000,40.787,40.791,40.77,40.77,197.91000366210938],[1742386860000,40.769,40.777,40.769,40.774,166.32000732421875],[1742386920000,40.775,40.775,40.769,40.769,143.5500030517578],[1742386980000,40.767,40.767,40.749,40.756,105.93000030517578],[1742387040000,40.755,40.759,40.754,40.756,86.12999725341797],[1742387100000,40.756,40.766,40.755,40.762,118.80000305175781],[1742387160000,40.763,40.763,40.743,40.743,227.6999969482422],[1742387220000,40.743,40.753,40.741,40.753,115.83000183105469],[1742387280000,40.752,40.761,40.743,40.759,200.97000122070312],[1742387340000,40.759,40.771,40.758,40.77,139.00999450683594],[1742387400000,40.77,40.78,40.768,40.774,190.57000732421875],[1742387460000,40.775,40.78,40.767,40.767,165.3300018310547],[1742387520000,40.769,40.769,40.752,40.758,130.67999267578125],[1742387580000,40.758,40.769,40.757,40.766,174.05999755859375],[1742387640000,40.766,40.772,40.759,40.761,210.77999877929688],[1742387700000,40.762,40.763,40.754,40.761,169.2899932861328],[1742387760000,40.761,40.761,40.747,40.75,154.42999267578125],[1742387820000,40.751,40.751,40.738,40.739,170.27999877929688],[1742387880000,40.74,40.743,40.732,40.734,139.58999633789062],[1742387940000,40.734,40.74,40.731,40.735,137.61000061035156],[1742388000000,40.737,40.739,40.733,40.736,110.87999725341797],[1742388060000,40.736,40.74,40.735,40.737,93.05999755859375],[1742388120000,40.737,40.743,40.737,40.743,103.94999694824219],[1742388180000,40.741,40.75,40.741,40.749,112.86000061035156],[1742388240000,40.748,40.755,40.748,40.755,112.86000061035156],[1742388300000,40.758,40.758,40.753,40.756,151.47000122070312],[1742388360000,40.755,40.758,40.749,40.756,145.52999877929688],[1742388420000,40.755,40.764,40.753,40.756,130.67999267578125],[1742388480000,40.757,40.758,40.748,40.756,115.83000183105469],[1742388540000,40.758,40.758,40.746,40.756,163.35000610351562],[1742388600000,40.755,40.76,40.752,40.756,157.41000366210938],[1742388660000,40.753,40.759,40.749,40.759,100.9800033569336],[1742388720000,40.76,40.762,40.756,40.76,103.94999694824219],[1742388780000,40.761,40.764,40.753,40.764,117.80999755859375],[1742388840000,40.766,40.768,40.75,40.756,143.5399932861328],[1742388900000,40.757,40.776,40.756,40.774,126.22000122070312],[1742388960000,40.773,40.773,40.765,40.769,202.9499969482422],[1742389020000,40.77,40.78,40.77,40.778,187.11000061035156],[1742389080000,40.775,40.775,40.759,40.765,177.2100067138672],[1742389140000,40.766,40.771,40.762,40.763,163.35000610351562],[1742389200000,40.764,40.769,40.762,40.766,131.6699981689453],[1742389260000,40.763,40.769,40.758,40.761,169.2899932861328],[1742389320000,40.762,40.764,40.755,40.755,74.25],[1742389380000,40.755,40.769,40.753,40.767,112.86000061035156],[1742389440000,40.766,40.767,40.758,40.761,50.4900016784668],[1742389500000,40.759,40.765,40.758,40.764,71.27999877929688],[1742389560000,40.765,40.783,40.765,40.781,154.44000244140625],[1742389620000,40.782,40.783,40.775,40.78,99],[1742389680000,40.781,40.788,40.781,40.786,134.63999938964844],[1742389740000,40.786,40.788,40.783,40.783,77.22000122070312],[1742389800000,40.784,40.784,40.767,40.769,106.91999816894531],[1742389860000,40.771,40.78,40.769,40.779,173.25],[1742389920000,40.779,40.781,40.77,40.78,187.11000061035156],[1742389980000,40.778,40.788,40.775,40.776,228.69000244140625],[1742390040000,40.776,40.781,40.771,40.773,181.1699981689453],[1742390100000,40.773,40.777,40.762,40.764,120.77999877929688],[1742390160000,40.766,40.774,40.765,40.773,178.1999969482422],[1742390220000,40.772,40.78,40.771,40.779,102.95999908447266],[1742390280000,40.777,40.777,40.769,40.771,75.7300033569336],[1742390340000,40.771,40.776,40.768,40.771,148.5],[1742390400000,40.772,40.778,40.769,40.776,130.67999267578125],[1742390460000,40.776,40.78,40.759,40.762,176.22000122070312],[1742390520000,40.763,40.766,40.763,40.766,44.54999923706055],[1742390580000,40.764,40.767,40.762,40.762,103.94999694824219],[1742390640000,40.762,40.766,40.762,40.765,74.25],[1742390700000,40.765,40.768,40.755,40.768,153.4499969482422],[1742390760000,40.768,40.775,40.767,40.773,88.11000061035156],[1742390820000,40.773,40.788,40.769,40.787,157.41000366210938],[1742390880000,40.788,40.793,40.787,40.793,106.91999816894531],[1742390940000,40.793,40.801,40.792,40.801,169.2899932861328],[1742391000000,40.803,40.803,40.799,40.801,279.17999267578125],[1742391060000,40.799,40.802,40.792,40.794,234.6300048828125],[1742391120000,40.792,40.813,40.792,40.806,270.2699890136719],[1742391180000,40.805,40.818,40.801,40.807,281.1600036621094],[1742391240000,40.806,40.812,40.804,40.81,184.1199951171875],[1742391300000,40.809,40.813,40.806,40.81,212.85000610351562],[1742391360000,40.81,40.81,40.797,40.802,249.47999572753906],[1742391420000,40.803,40.805,40.798,40.802,148.5],[1742391480000,40.803,40.81,40.8,40.809,196.02000427246094],[1742391540000,40.808,40.81,40.796,40.801,182.16000366210938],[1742391600000,40.799,40.805,40.797,40.801,187.11000061035156],[1742391660000,40.8,40.812,40.795,40.811,342.5400085449219],[1742391720000,40.812,40.823,40.812,40.814,353.42999267578125],[1742391780000,40.815,40.818,40.801,40.802,179.19000244140625],[1742391840000,40.807,40.807,40.795,40.804,374.2200012207031],[1742391900000,40.804,40.804,40.792,40.796,271.6700134277344],[1742391960000,40.796,40.807,40.791,40.806,241.52000427246094],[1742392020000,40.807,40.828,40.805,40.828,174.24000549316406],[1742392080000,40.829,40.839,40.825,40.825,285.1199951171875],[1742392140000,40.827,40.827,40.814,40.824,261.3599853515625],[1742392200000,40.822,40.822,40.815,40.817,256.4100036621094],[1742392260000,40.817,40.827,40.816,40.827,166.32000732421875],[1742392320000,40.826,40.837,40.826,40.835,232.4600067138672],[1742392380000,40.836,40.849,40.835,40.847,289.0799865722656],[1742392440000,40.845,40.85,40.843,40.85,283.5299987792969],[1742392500000,40.851,40.853,40.839,40.842,221.75999450683594],[1742392560000,40.843,40.866,40.837,40.86,286.1099853515625],[1742392620000,40.86,40.866,40.853,40.865,243.5399932861328],[1742392680000,40.865,40.865,40.848,40.854,196.02000427246094],[1742392740000,40.855,40.857,40.849,40.85,276.20001220703125],[1742392800000,40.852,40.886,40.852,40.885,409.3500061035156],[1742392860000,40.886,40.897,40.886,40.896,309.2699890136719],[1742392920000,40.894,40.904,40.893,40.899,241.86000061035156],[1742392980000,40.901,40.902,40.885,40.886,301.8599853515625],[1742393040000,40.885,40.893,40.885,40.885,174.24000549316406],[1742393100000,40.887,40.888,40.88,40.88,274.2300109863281],[1742393160000,40.881,40.882,40.872,40.872,222.75],[1742393220000,40.872,40.899,40.871,40.899,275.0899963378906],[1742393280000,40.903,40.905,40.891,40.899,334.32000732421875],[1742393340000,40.898,40.93,40.898,40.928,322.4599914550781],[1742393400000,40.929,40.932,40.909,40.915,291.760009765625],[1742393460000,40.916,40.916,40.908,40.914,270.3599853515625],[1742393520000,40.915,40.918,40.897,40.904,403.80999755859375],[1742393580000,40.904,40.908,40.892,40.894,365.45001220703125],[1742393640000,40.895,40.896,40.889,40.889,406.1099853515625],[1742393700000,40.89,40.892,40.875,40.883,363.57000732421875],[1742393760000,40.884,40.887,40.881,40.883,308.25],[1742393820000,40.883,40.912,40.881,40.906,439.4700012207031],[1742393880000,40.905,40.909,40.894,40.908,253.66000366210938],[1742393940000,40.909,40.932,40.907,40.911,192.47999572753906],[1742394000000,40.912,40.912,40.907,40.907,136.16000366210938],[1742394060000,40.909,40.923,40.907,40.909,383.2799987792969],[1742394120000,40.91,40.922,40.909,40.914,178.24000549316406],[1742394180000,40.915,40.916,40.891,40.891,225.10000610351562],[1742394240000,40.893,40.896,40.875,40.878,178.6699981689453],[1742394300000,40.879,40.889,40.877,40.884,205.24000549316406],[1742394360000,40.884,40.885,40.87,40.87,131.27000427246094],[1742394420000,40.871,40.873,40.864,40.868,183.5800018310547],[1742394480000,40.868,40.87,40.864,40.869,173.67999267578125],[1742394540000,40.868,40.871,40.85,40.858,242.8800048828125],[1742394600000,40.858,40.862,40.847,40.855,320.7099914550781],[1742394660000,40.855,40.858,40.84,40.84,238.85000610351562],[1742394720000,40.841,40.859,40.84,40.854,205.3699951171875],[1742394780000,40.855,40.858,40.847,40.851,122.37999725341797],[1742394840000,40.852,40.855,40.845,40.852,209.35000610351562],[1742394900000,40.852,40.86,40.85,40.852,256.75],[1742394960000,40.85,40.855,40.849,40.855,139.1999969482422],[1742395020000,40.855,40.856,40.851,40.851,98.75],[1742395080000,40.856,40.856,40.846,40.847,142.1999969482422],[1742395140000,40.849,40.87,40.847,40.87,174.22999572753906],[1742395200000,40.871,40.879,40.871,40.873,161.9499969482422],[1742395260000,40.872,40.88,40.87,40.873,223.6999969482422],[1742395320000,40.874,40.876,40.865,40.868,148.55999755859375],[1742395380000,40.866,40.87,40.853,40.855,233.86000061035156],[1742395440000,40.854,40.854,40.838,40.841,270.8500061035156],[1742395500000,40.84,40.845,40.837,40.842,384.1499938964844],[1742395560000,40.841,40.846,40.837,40.844,299.25],[1742395620000,40.843,40.849,40.833,40.839,283.9200134277344],[1742395680000,40.839,40.846,40.831,40.833,237],[1742395740000,40.834,40.844,40.832,40.84,204.92999267578125],[1742395800000,40.841,40.845,40.84,40.842,232.1699981689453],[1742395860000,40.842,40.861,40.842,40.853,176.8300018310547],[1742395920000,40.853,40.853,40.828,40.845,336.29998779296875],[1742395980000,40.843,40.844,40.836,40.836,251.8699951171875],[1742396040000,40.835,40.84,40.816,40.824,229.25999450683594],[1742396100000,40.825,40.825,40.807,40.807,240.52000427246094],[1742396160000,40.808,40.818,40.797,40.806,218.74000549316406],[1742396220000,40.805,40.811,40.797,40.808,252.9199981689453],[1742396280000,40.807,40.814,40.804,40.812,165.3300018310547],[1742396340000,40.813,40.829,40.809,40.827,241.55999755859375],[1742396400000,40.827,40.841,40.824,40.837,242.85000610351562],[1742396460000,40.835,40.859,40.834,40.858,151.55999755859375],[1742396520000,40.857,40.861,40.845,40.848,285.7699890136719],[1742396580000,40.848,40.869,40.847,40.867,141.35000610351562],[1742396640000,40.867,40.867,40.858,40.862,115.47000122070312],[1742396700000,40.864,40.873,40.861,40.873,228.2100067138672],[1742396760000,40.872,40.873,40.865,40.867,228.19000244140625],[1742396820000,40.868,40.872,40.866,40.872,152.0500030517578],[1742396880000,40.871,40.893,40.871,40.888,245.2899932861328],[1742396940000,40.889,40.896,40.888,40.895,180.72999572753906],[1742397000000,40.895,40.904,40.893,40.901,190.6199951171875],[1742397060000,40.901,40.908,40.899,40.905,159.52000427246094],[1742397120000,40.906,40.914,40.905,40.905,119.5999984741211],[1742397180000,40.906,40.909,40.87,40.87,238.9600067138672],[1742397240000,40.869,40.877,40.867,40.869,252.88999938964844],[1742397300000,40.87,40.871,40.868,40.868,160.0399932861328],[1742397360000,40.868,40.87,40.858,40.865,223.74000549316406],[1742397420000,40.865,40.866,40.856,40.858,155.1199951171875],[1742397480000,40.858,40.859,40.852,40.856,225.1699981689453],[1742397540000,40.856,40.859,40.831,40.837,139.14999389648438],[1742397600000,40.837,40.839,40.828,40.835,165.77000427246094],[1742397660000,40.832,40.844,40.83,40.836,175.6300048828125],[1742397720000,40.836,40.837,40.82,40.831,211.6699981689453],[1742397780000,40.83,40.83,40.82,40.825,142.55999755859375],[1742397840000,40.825,40.829,40.824,40.824,83.11000061035156],[1742397900000,40.823,40.854,40.814,40.854,241.52000427246094],[1742397960000,40.846,40.875,40.845,40.873,183.6699981689453],[1742398020000,40.874,40.882,40.87,40.873,210.32000732421875],[1742398080000,40.873,40.876,40.867,40.868,187.6300048828125],[1742398140000,40.869,40.873,40.864,40.871,159],[1742398200000,40.869,40.88,40.853,40.854,263.489990234375],[1742398260000,40.854,40.855,40.848,40.851,186.57000732421875],[1742398320000,40.852,40.863,40.851,40.857,313.0299987792969],[1742398380000,40.858,40.867,40.858,40.863,191.57000732421875],[1742398440000,40.864,40.867,40.859,40.865,265.6000061035156],[1742398500000,40.864,40.87,40.859,40.869,168.72000122070312],[1742398560000,40.869,40.87,40.864,40.866,115.44000244140625],[1742398620000,40.867,40.879,40.865,40.879,105.58000183105469],[1742398680000,40.883,40.889,40.881,40.887,168.75999450683594],[1742398740000,40.89,40.896,40.885,40.89,156.89999389648438],[1742398800000,40.889,40.897,40.889,40.892,130.3000030517578],[1742398860000,40.893,40.9,40.892,40.897,117.45999908447266],[1742398920000,40.897,40.906,40.871,40.871,168.72000122070312],[1742398980000,40.871,40.872,40.867,40.867,91.76000213623047],[1742399040000,40.867,40.87,40.864,40.865,82.87999725341797],[1742399100000,40.866,40.867,40.859,40.86,91.76000213623047],[1742399160000,40.86,40.868,40.853,40.865,148.07000732421875],[1742399220000,40.865,40.874,40.865,40.871,136.16000366210938],[1742399280000,40.871,40.881,40.87,40.881,112.4800033569336],[1742399340000,40.879,40.887,40.879,40.887,110.52999877929688],[1742399400000,40.889,40.907,40.889,40.904,148.1199951171875],[1742399460000,40.904,40.922,40.903,40.92,206.91000366210938],[1742399520000,40.918,40.922,40.917,40.921,177.80999755859375],[1742399580000,40.92,40.922,40.915,40.918,237.11000061035156],[1742399640000,40.918,40.927,40.918,40.927,236.52000427246094],[1742399700000,40.928,40.93,40.927,40.93,175.86000061035156],[1742399760000,40.931,40.931,40.914,40.918,93.77999877929688],[1742399820000,40.92,40.92,40.885,40.909,300.04998779296875],[1742399880000,40.908,40.917,40.904,40.916,394.6199951171875],[1742399940000,40.916,40.937,40.916,40.936,199.5500030517578],[1742400000000,40.934,40.942,40.924,40.925,275.3299865722656],[1742400060000,40.923,40.924,40.915,40.916,208.35000610351562],[1742400120000,40.918,40.93,40.91,40.916,196.49000549316406],[1742400180000,40.917,40.927,40.917,40.926,186.6300048828125],[1742400240000,40.924,40.927,40.916,40.916,164.91000366210938],[1742400300000,40.913,40.914,40.902,40.914,167.8699951171875],[1742400360000,40.916,40.917,40.891,40.914,170.72000122070312],[1742400420000,40.913,40.913,40.891,40.895,235.82000732421875],[1742400480000,40.897,40.897,40.889,40.891,100.63999938964844],[1742400540000,40.892,40.898,40.885,40.887,239.77999877929688],[1742400600000,40.886,40.888,40.878,40.88,191.91000366210938],[1742400660000,40.88,40.889,40.88,40.882,97.68000030517578],[1742400720000,40.882,40.888,40.882,40.883,150.02999877929688],[1742400780000,40.881,40.882,40.869,40.873,86.83999633789062],[1742400840000,40.872,40.875,40.863,40.865,112.4800033569336],[1742400900000,40.864,40.868,40.861,40.868,94.72000122070312],[1742400960000,40.867,40.867,40.856,40.857,150.08999633789062],[1742401020000,40.857,40.862,40.855,40.861,142.1999969482422],[1742401080000,40.862,40.864,40.844,40.851,157.32000732421875],[1742401140000,40.85,40.861,40.847,40.859,160.1199951171875],[1742401200000,40.858,40.86,40.851,40.859,136.24000549316406],[1742401260000,40.859,40.861,40.857,40.857,37.5],[1742401320000,40.858,40.859,40.852,40.852,62.15999984741211],[1742401380000,40.854,40.855,40.847,40.847,82.9000015258789],[1742401440000,40.849,40.849,40.837,40.838,193.52999877929688],[1742401500000,40.838,40.842,40.838,40.841,138.25],[1742401560000,40.84,40.846,40.84,40.846,118.47000122070312],[1742401620000,40.845,40.847,40.843,40.847,109.61000061035156],[1742401680000,40.848,40.849,40.847,40.848,102.69999694824219],[1742401740000,40.848,40.858,40.846,40.855,142.1699981689453],[1742401800000,40.854,40.86,40.844,40.844,189.52000427246094],[1742401860000,40.844,40.844,40.839,40.841,94.72000122070312],[1742401920000,40.84,40.843,40.839,40.843,107.56999969482422],[1742401980000,40.843,40.845,40.839,40.84,56.2400016784668],[1742402040000,40.841,40.846,40.84,40.846,56.25],[1742402100000,40.846,40.847,40.842,40.842,99.69999694824219],[1742402160000,40.842,40.845,40.84,40.842,94.72000122070312],[1742402220000,40.841,40.844,40.84,40.844,68.08000183105469],[1742402280000,40.844,40.846,40.844,40.845,38.47999954223633],[1742402340000,40.846,40.855,40.846,40.854,94.79000091552734],[1742402400000,40.853,40.856,40.85,40.856,106.6500015258789],[1742402460000,40.856,40.856,40.854,40.855,86.9000015258789],[1742402520000,40.857,40.857,40.855,40.856,75.05000305175781],[1742402580000,40.855,40.856,40.85,40.851,97.75],[1742402640000,40.85,40.855,40.849,40.85,85.83999633789062],[1742402700000,40.854,40.863,40.852,40.852,94.73999786376953],[1742402760000,40.851,40.856,40.85,40.85,163.89999389648438],[1742402820000,40.851,40.854,40.849,40.851,91.83000183105469],[1742402880000,40.851,40.87,40.849,40.863,224.60000610351562],[1742402940000,40.863,40.865,40.859,40.864,114.48999786376953],[1742403000000,40.865,40.865,40.861,40.862,104.62000274658203],[1742403060000,40.862,40.867,40.858,40.859,101.63999938964844],[1742403120000,40.858,40.863,40.857,40.859,74],[1742403180000,40.86,40.861,40.858,40.86,76.95999908447266],[1742403240000,40.86,40.871,40.859,40.867,89.30999755859375],[1742403300000,40.866,40.868,40.862,40.865,75.01000213623047],[1742403360000,40.864,40.866,40.861,40.863,75],[1742403420000,40.862,40.863,40.857,40.861,112.4800033569336],[1742403480000,40.858,40.861,40.857,40.86,57.720001220703125],[1742403540000,40.859,40.862,40.859,40.862,62.15999984741211],[1742403600000,40.867,40.871,40.854,40.867,126.37999725341797],[1742403660000,40.866,40.873,40.866,40.872,82.94999694824219],[1742403720000,40.873,40.873,40.867,40.869,75.05000305175781],[1742403780000,40.871,40.875,40.868,40.875,142.1999969482422],[1742403840000,40.874,40.876,40.869,40.875,122.44999694824219],[1742403900000,40.875,40.877,40.869,40.869,177.75],[1742403960000,40.869,40.871,40.866,40.87,106.6500015258789],[1742404020000,40.869,40.873,40.869,40.87,126.4000015258789],[1742404080000,40.869,40.871,40.867,40.867,80.97000122070312],[1742404140000,40.867,40.871,40.861,40.867,73.51000213623047],[1742404200000,40.868,40.871,40.865,40.868,77.0199966430664],[1742404260000,40.869,40.87,40.866,40.868,84.41999816894531],[1742404320000,40.867,40.868,40.854,40.854,120.88999938964844],[1742404380000,40.855,40.865,40.853,40.864,90.88999938964844],[1742404440000,40.857,40.861,40.849,40.855,214.8000030517578],[1742404500000,40.856,40.857,40.854,40.856,80],[1742404560000,40.855,40.875,40.851,40.868,224.69000244140625],[1742404620000,40.868,40.871,40.86,40.863,118.43000030517578],[1742404680000,40.865,40.868,40.861,40.867,163.8800048828125],[1742404740000,40.867,40.868,40.866,40.868,49.86000061035156],[1742404800000,40.867,40.872,40.867,40.87,66.16000366210938],[1742404860000,40.87,40.87,40.862,40.868,94.7300033569336],[1742404920000,40.868,40.872,40.866,40.867,97.68000030517578],[1742404980000,40.869,40.877,40.867,40.874,63.59000015258789],[1742405040000,40.873,40.874,40.87,40.87,86.9000015258789],[1742405100000,40.872,40.874,40.868,40.87,102.69000244140625],[1742405160000,40.87,40.87,40.863,40.864,97.22000122070312],[1742405220000,40.864,40.871,40.864,40.868,134.2899932861328],[1742405280000,40.867,40.869,40.863,40.866,140.22000122070312],[1742405340000,40.865,40.865,40.859,40.862,67.0999984741211],[1742405400000,40.862,40.865,40.86,40.863,103.5999984741211],[1742405460000,40.863,40.863,40.855,40.856,198.4600067138672],[1742405520000,40.855,40.86,40.852,40.859,142.1999969482422],[1742405580000,40.858,40.863,40.853,40.859,189.58999633789062],[1742405640000,40.859,40.864,40.856,40.864,198.97999572753906],[1742405700000,40.863,40.867,40.86,40.862,187.7100067138672],[1742405760000,40.862,40.866,40.862,40.864,123.9800033569336],[1742405820000,40.863,40.872,40.863,40.869,230.6699981689453],[1742405880000,40.868,40.87,40.863,40.863,144.6999969482422],[1742405940000,40.863,40.869,40.862,40.866,182.27000427246094],[1742406000000,40.867,40.867,40.863,40.866,97.83999633789062],[1742406060000,40.866,40.868,40.862,40.863,138.32000732421875],[1742406120000,40.862,40.866,40.862,40.865,97.77999877929688],[1742406180000,40.865,40.866,40.856,40.856,122.44999694824219],[1742406240000,40.856,40.86,40.855,40.857,153.07000732421875],[1742406300000,40.858,40.884,40.858,40.865,160.89999389648438],[1742406360000,40.867,40.867,40.858,40.859,115.44000244140625],[1742406420000,40.859,40.877,40.855,40.858,195.5],[1742406480000,40.858,40.858,40.848,40.851,176.6300048828125],[1742406540000,40.852,40.855,40.848,40.855,144.1199951171875],[1742406600000,40.856,40.858,40.845,40.85,220.14999389648438],[1742406660000,40.85,40.865,40.849,40.863,233.35000610351562],[1742406720000,40.863,40.866,40.853,40.855,222.0500030517578],[1742406780000,40.851,40.856,40.85,40.855,216.1199951171875],[1742406840000,40.853,40.862,40.85,40.861,160.83999633789062],[1742406900000,40.861,40.863,40.854,40.857,241.77000427246094],[1742406960000,40.858,40.859,40.857,40.859,40.459999084472656],[1742407020000,40.856,40.863,40.854,40.86,371.69000244140625],[1742407080000,40.86,40.862,40.841,40.845,579.5900268554688],[1742407140000,40.846,40.848,40.771,40.773,387.8699951171875],[1742407200000,40.773,40.836,40.763,40.794,452.9100036621094],[1742407260000,40.8,40.813,40.773,40.803,435.1199951171875],[1742407320000,40.8,40.809,40.775,40.786,548.6799926757812],[1742407380000,40.786,40.789,40.776,40.78,343.3599853515625],[1742407440000,40.781,40.787,40.764,40.779,459.94000244140625],[1742407500000,40.781,40.785,40.753,40.755,653.6099853515625],[1742407560000,40.755,40.759,40.744,40.755,490.5799865722656],[1742407620000,40.755,40.783,40.753,40.767,661.3800048828125],[1742407680000,40.769,40.77,40.727,40.728,452.8800048828125],[1742407740000,40.72,40.738,40.718,40.734,420.3599853515625],[1742407800000,40.734,40.754,40.732,40.736,364.6499938964844],[1742407860000,40.736,40.747,40.722,40.745,398.1300048828125],[1742407920000,40.745,40.748,40.722,40.729,380.9700012207031],[1742407980000,40.729,40.735,40.708,40.727,413.260009765625],[1742408040000,40.726,40.735,40.721,40.731,165.8699951171875],[1742408100000,40.73,40.743,40.73,40.738,42.84000015258789],[1742408160000,40.738,40.744,40.732,40.744,38.220001220703125],[1742408220000,40.742,40.748,40.731,40.731,47.880001068115234],[1742408280000,40.73,40.733,40.717,40.72,37.79999923706055],[1742408340000,40.719,40.731,40.717,40.722,196.1199951171875],[1742408400000,40.72,40.728,40.713,40.714,39.060001373291016],[1742408460000,40.713,40.721,40.709,40.716,34.86000061035156],[1742408520000,40.717,40.724,40.702,40.704,34.86000061035156],[1742408580000,40.704,40.709,40.696,40.709,50.959999084472656],[1742408640000,40.709,40.71,40.69,40.692,242.72000122070312],[1742408700000,40.691,40.694,40.686,40.694,222],[1742408760000,40.695,40.698,40.687,40.698,181.33999633789062],[1742408820000,40.697,40.705,40.695,40.704,40.7400016784668],[1742408880000,40.705,40.705,40.692,40.698,32.34000015258789],[1742408940000,40.699,40.705,40.696,40.704,28.139999389648438],[1742409000000,40.709,40.717,40.706,40.714,55.13999938964844],[1742409060000,40.716,40.73,40.715,40.723,82.27999877929688],[1742409120000,40.725,40.735,40.723,40.735,56.040000915527344],[1742409180000,40.733,40.743,40.728,40.728,251.60000610351562],[1742409240000,40.728,40.728,40.703,40.703,123.19999694824219],[1742409300000,40.703,40.711,40.693,40.696,48.29999923706055],[1742409360000,40.696,40.696,40.667,40.667,364.0400085449219],[1742409420000,40.668,40.668,40.656,40.658,523.72998046875],[1742409480000,40.653,40.662,40.645,40.656,298.510009765625],[1742409540000,40.658,40.665,40.637,40.639,245.72000122070312],[1742409600000,40.638,40.638,40.62,40.62,230.8800048828125],[1742409660000,40.623,40.627,40.599,40.6,273.79998779296875],[1742409720000,40.599,40.603,40.579,40.588,267.8800048828125],[1742409780000,40.588,40.59,40.571,40.587,738.1300048828125],[1742409840000,40.585,40.599,40.576,40.579,782.510009765625],[1742409900000,40.58,40.58,40.549,40.552,512.4299926757812],[1742409960000,40.547,40.581,40.532,40.578,788.3699951171875],[1742410020000,40.579,40.579,40.557,40.557,342],[1742410080000,40.559,40.592,40.559,40.582,267.8999938964844],[1742410140000,40.579,40.585,40.567,40.574,145.0399932861328],[1742410200000,40.575,40.577,40.569,40.576,143.55999755859375],[1742410260000,40.577,40.59,40.576,40.587,232.36000061035156],[1742410320000,40.584,40.604,40.579,40.591,152.44000244140625],[1742410380000,40.591,40.595,40.577,40.593,170.1999969482422],[1742410440000,40.592,40.616,40.58,40.61,390.760009765625],[1742410500000,40.611,40.635,40.61,40.626,364.4200134277344],[1742410560000,40.626,40.626,40.606,40.61,365.79998779296875],[1742410620000,40.611,40.616,40.598,40.613,283.20001220703125],[1742410680000,40.614,40.62,40.598,40.61,321.54998779296875],[1742410740000,40.603,40.643,40.603,40.624,422.2900085449219],[1742410800000,40.624,40.675,40.624,40.671,665.0800170898438],[1742410860000,40.672,40.685,40.667,40.672,604.1799926757812],[1742410920000,40.672,40.678,40.669,40.672,302.6400146484375],[1742410980000,40.673,40.678,40.657,40.657,312.239990234375],[1742411040000,40.659,40.659,40.644,40.647,302.75],[1742411100000,40.648,40.687,40.644,40.673,453.30999755859375],[1742411160000,40.672,40.697,40.671,40.688,290.6400146484375],[1742411220000,40.686,40.689,40.671,40.675,281.7300109863281],[1742411280000,40.673,40.714,40.673,40.706,228.64999389648438],[1742411340000,40.704,40.717,40.699,40.708,232.30999755859375],[1742411400000,40.708,40.722,40.705,40.713,352.5400085449219],[1742411460000,40.712,40.734,40.707,40.727,385.25],[1742411520000,40.727,40.752,40.727,40.752,333.7699890136719],[1742411580000,40.752,40.753,40.737,40.737,277.29998779296875],[1742411640000,40.738,40.765,40.738,40.765,470.0299987792969],[1742411700000,40.758,40.761,40.75,40.761,197.64999389648438],[1742411760000,40.765,40.778,40.764,40.774,250.75],[1742411820000,40.777,40.804,40.773,40.795,414.9599914550781],[1742411880000,40.795,40.803,40.784,40.797,432.67999267578125],[1742411940000,40.805,40.812,40.804,40.807,277.29998779296875],[1742412000000,40.808,40.808,40.729,40.76,438.80999755859375],[1742412060000,40.76,40.788,40.759,40.779,517.27001953125],[1742412120000,40.778,40.782,40.775,40.775,265.8299865722656],[1742412180000,40.777,40.781,40.755,40.762,351.55999755859375],[1742412240000,40.762,40.766,40.747,40.756,305.989990234375],[1742412300000,40.755,40.759,40.746,40.749,221.63999938964844],[1742412360000,40.75,40.762,40.748,40.759,291.8299865722656],[1742412420000,40.76,40.76,40.731,40.736,389.4800109863281],[1742412480000,40.736,40.753,40.726,40.728,530.4600219726562],[1742412540000,40.727,40.732,40.715,40.729,516.1599731445312],[1742412600000,40.729,40.745,40.725,40.738,458.5799865722656],[1742412660000,40.739,40.746,40.719,40.72,421.8399963378906],[1742412720000,40.721,40.73,40.708,40.709,309.0199890136719],[1742412780000,40.708,40.722,40.7,40.7,311.7300109863281],[1742412840000,40.699,40.713,40.695,40.708,443.489990234375],[1742412900000,40.707,40.709,40.682,40.682,324.5],[1742412960000,40.684,40.704,40.683,40.699,253.6999969482422],[1742413020000,40.699,40.705,40.693,40.698,233.07000732421875],[1742413080000,40.7,40.703,40.689,40.699,135.6999969482422],[1742413140000,40.7,40.704,40.694,40.703,230.10000610351562],[1742413200000,40.703,40.716,40.702,40.708,215.35000610351562],[1742413260000,40.707,40.726,40.706,40.721,250.75],[1742413320000,40.722,40.723,40.715,40.718,153.39999389648438],[1742413380000,40.718,40.731,40.715,40.726,156.35000610351562],[1742413440000,40.728,40.739,40.725,40.738,250.75],[1742413500000,40.737,40.739,40.723,40.729,215.35000610351562],[1742413560000,40.729,40.737,40.726,40.732,224.1999969482422],[1742413620000,40.726,40.737,40.724,40.731,321.54998779296875],[1742413680000,40.73,40.737,40.723,40.73,197.64999389648438],[1742413740000,40.728,40.731,40.704,40.718,129.8000030517578],[1742413800000,40.711,40.712,40.697,40.705,392.3500061035156],[1742413860000,40.704,40.709,40.692,40.704,395.29998779296875],[1742413920000,40.705,40.711,40.697,40.702,271.3999938964844],[1742413980000,40.703,40.712,40.696,40.711,147.5],[1742414040000,40.712,40.721,40.705,40.72,236.02000427246094],[1742414100000,40.719,40.72,40.698,40.706,230.10000610351562],[1742414160000,40.702,40.71,40.695,40.697,347.1300048828125],[1742414220000,40.697,40.697,40.681,40.694,310.0400085449219],[1742414280000,40.693,40.706,40.693,40.699,131.63999938964844],[1742414340000,40.699,40.709,40.697,40.701,434.1199951171875],[1742414400000,40.69,40.69,40.585,40.617,206.5],[1742414460000,40.616,40.624,40.607,40.62,439.54998779296875],[1742414520000,40.62,40.676,40.611,40.641,510.3500061035156],[1742414580000,40.64,40.656,40.597,40.611,601.7999877929688],[1742414640000,40.611,40.623,40.58,40.619,622.4500122070312],[1742414700000,40.622,40.699,40.542,40.571,533.9500122070312],[1742414760000,40.575,40.607,40.553,40.602,433.6499938964844],[1742414820000,40.605,40.683,40.588,40.656,263.5199890136719],[1742414880000,40.656,40.705,40.577,40.581,358.92999267578125],[1742414940000,40.585,40.597,40.528,40.537,500.54998779296875],[1742415000000,40.538,40.557,40.522,40.554,212.39999389648438],[1742415060000,40.553,40.575,40.531,40.533,442.5],[1742415120000,40.531,40.549,40.527,40.533,539.8499755859375],[1742415180000,40.533,40.537,40.527,40.527,507.3999938964844],[1742415240000,40.528,40.624,40.518,40.612,324.5],[1742415300000,40.612,40.612,40.574,40.598,271.3999938964844],[1742415360000,40.596,40.604,40.575,40.575,238.9499969482422],[1742415420000,40.574,40.613,40.574,40.613,324.5],[1742415480000,40.612,40.626,40.592,40.604,313.7099914550781],[1742415540000,40.602,40.633,40.596,40.633,203.5500030517578],[1742415600000,40.634,40.647,40.604,40.61,189.8000030517578],[1742415660000,40.61,40.645,40.606,40.633,203.5500030517578],[1742415720000,40.632,40.639,40.632,40.639,97.3499984741211],[1742415780000,40.637,40.644,40.63,40.641,70.80000305175781],[1742415840000,40.64,40.644,40.614,40.641,85.55000305175781],[1742415900000,40.64,40.641,40.618,40.641,50.150001525878906],[1742415960000,40.641,40.646,40.613,40.646,59.9900016784668],[1742416020000,40.639,40.647,40.615,40.647,29.5],[1742416080000,40.647,40.654,40.646,40.647,42.349998474121094],[1742416140000,40.646,40.652,40.645,40.651,32.4900016784668],[1742416200000,40.651,40.653,40.639,40.653,85.55000305175781],[1742416260000,40.652,40.652,40.644,40.651,38.349998474121094],[1742416320000,40.65,40.652,40.618,40.618,38.349998474121094],[1742416380000,40.617,40.643,40.615,40.643,65.88999938964844],[1742416440000,40.643,40.645,40.594,40.63,107.2300033569336],[1742416500000,40.63,40.634,40.578,40.608,146.57000732421875],[1742416560000,40.606,40.607,40.58,40.603,117.5999984741211],[1742416620000,40.602,40.604,40.602,40.603,51.220001220703125],[1742416680000,40.602,40.609,40.6,40.603,74.43000030517578],[1742416740000,40.604,40.619,40.571,40.607,161.57000732421875],[1742416800000,40.606,40.606,40.577,40.579,85.56999969482422],[1742416860000,40.595,40.596,40.586,40.591,72.80000305175781],[1742416920000,40.591,40.6,40.581,40.599,174.27000427246094],[1742416980000,40.597,40.603,40.579,40.597,210.7100067138672],[1742417040000,40.596,40.653,40.585,40.653,246.4600067138672],[1742417100000,40.654,40.654,40.53,40.53,112.16000366210938],[1742417160000,40.529,40.533,40.524,40.524,100.30000305175781],[1742417220000,40.524,40.532,40.521,40.523,150.4499969482422],[1742417280000,40.522,40.557,40.522,40.553,212.6999969482422],[1742417340000,40.55,40.584,40.537,40.584,133.02999877929688],[1742417400000,40.584,40.584,40.567,40.567,259.6000061035156],[1742417460000,40.566,40.572,40.566,40.568,67.8499984741211],[1742417520000,40.569,40.569,40.564,40.564,47.20000076293945],[1742417580000,40.564,40.571,40.56,40.565,115.05000305175781],[1742417640000,40.564,40.566,40.563,40.564,70.80000305175781],[1742417700000,40.57,40.583,40.569,40.582,76.69999694824219],[1742417760000,40.579,40.585,40.579,40.585,44.25],[1742417820000,40.584,40.591,40.583,40.588,53.099998474121094],[1742417880000,40.588,40.592,40.588,40.592,56.04999923706055],[1742417940000,40.591,40.592,40.587,40.589,147.5]]