[[1742371200000,45.187,45.187,44.964,44.964,10.149999618530273],[1742371260000,44.968,44.969,44.788,44.805,13.300000190734863],[1742371320000,44.828,44.899,44.798,44.817,10.149999618530273],[1742371380000,44.826,44.859,44.777,44.777,11.550000190734863],[1742371440000,44.788,44.867,44.784,44.866,5.599999904632568],[1742371500000,44.878,44.928,44.865,44.919,3.5],[1742371560000,44.915,44.945,44.898,44.915,5.2530198097229],[1742371620000,44.926,44.979,44.917,44.956,10.5],[1742371680000,44.946,44.956,44.904,44.945,4.900000095367432],[1742371740000,44.956,45.007,44.946,44.998,5.599999904632568],[1742371800000,45.018,45.036,44.987,44.996,10.850000381469727],[1742371860000,44.979,45.024,44.979,44.988,9.449999809265137],[1742371920000,44.985,45.008,44.975,44.984,3.8499999046325684],[1742371980000,44.977,44.977,44.917,44.946,8.75],[1742372040000,44.968,44.968,44.924,44.924,8.050000190734863],[1742372100000,44.938,44.968,44.935,44.945,8.403019905090332],[1742372160000,44.947,45.029,44.944,45.029,9.456040382385254],[1742372220000,45.024,45.024,44.977,44.985,4.550000190734863],[1742372280000,44.984,45.018,44.967,45.008,8.050000190734863],[1742372340000,45.008,45.035,44.967,44.969,6.300000190734863],[1742372400000,44.974,45.008,44.974,45.008,1.399999976158142],[1742372460000,44.995,45.019,44.989,45.015,3.1500000953674316],[1742372520000,45.017,45.044,45.007,45.044,4.199999809265137],[1742372580000,45.038,45.069,45.028,45.058,4.550000190734863],[1742372640000,45.057,45.057,45.036,45.044,2.450000047683716],[1742372700000,45.056,45.056,45.034,45.048,3.5],[1742372760000,45.046,45.097,45.044,45.074,5.2530198097229],[1742372820000,45.085,45.086,45.045,45.047,2.450000047683716],[1742372880000,45.044,45.088,45.034,45.074,6.300000190734863],[1742372940000,45.099,45.147,45.085,45.147,6.303020000457764],[1742373000000,45.124,45.188,45.124,45.154,9.803019523620605],[1742373060000,45.168,45.179,45.147,45.158,8.409059524536133],[1742373120000,45.175,45.205,45.165,45.188,3.5],[1742373180000,45.195,45.196,45.104,45.105,9.800000190734863],[1742373240000,45.118,45.175,45.114,45.148,5.25],[1742373300000,45.158,45.176,45.146,45.159,3.5030200481414795],[1742373360000,45.159,45.235,45.144,45.235,7.353020191192627],[1742373420000,45.234,45.234,45.135,45.154,6.650000095367432],[1742373480000,45.138,45.169,45.138,45.158,3.1500000953674316],[1742373540000,45.174,45.224,45.155,45.204,7.349999904632568],[1742373600000,45.186,45.187,45.155,45.184,5.599999904632568],[1742373660000,45.185,45.185,45.159,45.159,0.699999988079071],[1742373720000,45.146,45.186,45.134,45.158,5.599999904632568],[1742373780000,45.167,45.167,45.127,45.134,4.203020095825195],[1742373840000,45.155,45.155,45.124,45.136,1.75],[1742373900000,45.117,45.169,45.117,45.169,7.349999904632568],[1742373960000,45.165,45.168,45.154,45.158,3.1500000953674316],[1742374020000,45.158,45.184,45.158,45.174,2.450000047683716],[1742374080000,45.198,45.228,45.198,45.228,3.8499999046325684],[1742374140000,45.225,45.236,45.216,45.218,2.799999952316284],[1742374200000,45.217,45.228,45.207,45.224,3.5],[1742374260000,45.228,45.257,45.225,45.257,5.949999809265137],[1742374320000,45.265,45.287,45.235,45.258,3.8499999046325684],[1742374380000,45.247,45.278,45.244,45.278,4.199999809265137],[1742374440000,45.287,45.299,45.259,45.266,3.5],[1742374500000,45.256,45.294,45.235,45.235,3.5],[1742374560000,45.246,45.246,45.224,45.225,3.5],[1742374620000,45.229,45.255,45.194,45.245,5.256040096282959],[1742374680000,45.255,45.306,45.234,45.306,7.699999809265137],[1742374740000,45.306,45.348,45.304,45.306,5.25],[1742374800000,45.304,45.308,45.285,45.304,4.199999809265137],[1742374860000,45.305,45.327,45.297,45.307,5.25],[1742374920000,45.307,45.309,45.284,45.298,7],[1742374980000,45.307,45.336,45.306,45.335,1.75],[1742375040000,45.335,45.335,45.295,45.305,3.5],[1742375100000,45.297,45.337,45.284,45.337,3.5],[1742375160000,45.325,45.325,45.304,45.304,0.699999988079071],[1742375220000,45.319,45.348,45.306,45.348,2.799999952316284],[1742375280000,45.358,45.359,45.334,45.334,4.199999809265137],[1742375340000,45.347,45.369,45.307,45.318,8.050000190734863],[1742375400000,45.309,45.309,45.216,45.235,8.050000190734863],[1742375460000,45.248,45.288,45.238,45.269,4.550000190734863],[1742375520000,45.274,45.297,45.235,45.238,9.100000381469727],[1742375580000,45.245,45.246,45.224,45.224,2.450000047683716],[1742375640000,45.236,45.296,45.224,45.257,4.553020000457764],[1742375700000,45.256,45.297,45.247,45.288,4.906040191650391],[1742375760000,45.289,45.309,45.288,45.299,2.450000047683716],[1742375820000,45.299,45.308,45.275,45.275,2.450000047683716],[1742375880000,45.264,45.287,45.238,45.238,8.753020286560059],[1742375940000,45.256,45.256,45.234,45.237,2.0999999046325684],[1742376000000,45.245,45.299,45.238,45.299,5.25],[1742376060000,45.284,45.368,45.284,45.357,7.699999809265137],[1742376120000,45.359,45.387,45.356,45.356,2.799999952316284],[1742376180000,45.355,45.418,45.355,45.379,4.550000190734863],[1742376240000,45.386,45.456,45.376,45.448,5.599999904632568],[1742376300000,45.437,45.456,45.437,45.447,2.450000047683716],[1742376360000,45.437,45.448,45.424,45.434,1.75],[1742376420000,45.424,45.485,45.424,45.469,3.8499999046325684],[1742376480000,45.457,45.466,45.436,45.457,7.699999809265137],[1742376540000,45.455,45.466,45.446,45.455,2.0999999046325684],[1742376600000,45.469,45.479,45.455,45.457,1.75],[1742376660000,45.455,45.459,45.434,45.445,4.199999809265137],[1742376720000,45.445,45.489,45.445,45.489,3.5],[1742376780000,45.496,45.506,45.484,45.485,2.799999952316284],[1742376840000,45.505,45.518,45.495,45.497,8.399999618530273],[1742376900000,45.506,45.516,45.487,45.487,3.5],[1742376960000,45.496,45.498,45.484,45.487,3.5],[1742377020000,45.494,45.509,45.494,45.496,1.75],[1742377080000,45.508,45.508,45.489,45.494,2.1060400009155273],[1742377140000,45.485,45.498,45.485,45.485,1.399999976158142],[1742377200000,45.474,45.487,45.474,45.487,0.699999988079071],[1742377260000,45.485,45.485,45.485,45.485,0.699999988079071],[1742377320000,45.477,45.514,45.467,45.514,2.4530200958251953],[1742377440000,45.504,45.559,45.504,45.529,7.699999809265137],[1742377500000,45.525,45.528,45.515,45.526,1.7530200481414795],[1742377560000,45.527,45.537,45.524,45.537,1.75],[1742377620000,45.538,45.538,45.519,45.529,2.450000047683716],[1742377680000,45.527,45.558,45.527,45.527,2.450000047683716],[1742377740000,45.537,45.565,45.535,45.565,3.506040096282959],[1742377800000,45.547,45.549,45.526,45.535,3.1500000953674316],[1742377860000,45.546,45.547,45.524,45.547,3.5],[1742377920000,45.554,45.554,45.534,45.536,2.0999999046325684],[1742377980000,45.545,45.545,45.514,45.526,4.199999809265137],[1742378040000,45.536,45.547,45.534,45.534,1.0530200004577637],[1742378100000,45.545,45.559,45.545,45.559,3.5],[1742378160000,45.544,45.565,45.538,45.557,3.853019952774048],[1742378220000,45.567,45.577,45.557,45.557,2.0999999046325684],[1742378280000,45.568,45.579,45.566,45.578,1.75],[1742378340000,45.569,45.569,45.545,45.559,2.450000047683716],[1742378400000,45.555,45.575,45.518,45.518,5.25],[1742378460000,45.526,45.537,45.514,45.537,3.1500000953674316],[1742378520000,45.527,45.549,45.524,45.545,3.506040096282959],[1742378580000,45.538,45.569,45.538,45.544,2.0999999046325684],[1742378640000,45.554,45.569,45.547,45.558,1.4030200242996216],[1742378700000,45.554,45.566,45.554,45.564,1.0499999523162842],[1742378760000,45.566,45.568,45.545,45.565,3.5],[1742378820000,45.577,45.604,45.554,45.604,3.5],[1742378880000,45.605,45.615,45.586,45.615,2.450000047683716],[1742378940000,45.628,45.669,45.626,45.657,2.450000047683716],[1742379000000,45.667,45.667,45.659,45.659,0.699999988079071],[1742379060000,45.647,45.668,45.634,45.649,3.153019905090332],[1742379120000,45.656,45.678,45.646,45.665,3.1500000953674316],[1742379180000,45.677,45.699,45.665,45.684,3.8499999046325684],[1742379240000,45.695,45.699,45.674,45.685,5.949999809265137],[1742379300000,45.687,45.706,45.678,45.706,2.0999999046325684],[1742379360000,45.698,45.717,45.649,45.678,6.303020000457764],[1742379420000,45.689,45.695,45.665,45.665,3.5],[1742379480000,45.669,45.669,45.654,45.664,1.0499999523162842],[1742379540000,45.679,45.679,45.655,45.669,4.550000190734863],[1742379600000,45.654,45.716,45.654,45.706,4.199999809265137],[1742379660000,45.697,45.736,45.697,45.726,3.5],[1742379720000,45.727,45.727,45.685,45.689,4.550000190734863],[1742379780000,45.684,45.708,45.669,45.669,4.199999809265137],[1742379840000,45.677,45.709,45.677,45.694,4.900000095367432],[1742379900000,45.709,45.709,45.686,45.696,5.25],[1742379960000,45.705,45.739,45.705,45.719,4.550000190734863],[1742380020000,45.716,45.726,45.707,45.707,1.75],[1742380080000,45.717,45.717,45.694,45.695,3.8499999046325684],[1742380140000,45.717,45.717,45.704,45.705,1.75],[1742380200000,45.729,45.748,45.718,45.739,3.1500000953674316],[1742380260000,45.736,45.768,45.736,45.759,6.300000190734863],[1742380320000,45.758,45.769,45.714,45.737,5.860000133514404],[1742380380000,45.718,45.759,45.716,45.759,7],[1742380440000,45.738,45.749,45.724,45.744,3.153019905090332],[1742380500000,45.745,45.748,45.695,45.707,7.349999904632568],[1742380560000,45.695,45.719,45.695,45.719,0.699999988079071],[1742380620000,45.706,45.714,45.706,45.706,1.399999976158142],[1742380680000,45.717,45.738,45.704,45.737,5.949999809265137],[1742380740000,45.739,45.749,45.727,45.749,3.5],[1742380800000,45.737,45.748,45.715,45.738,3.8499999046325684],[1742380860000,45.745,45.756,45.735,45.756,3.1500000953674316],[1742380920000,45.745,45.759,45.714,45.716,3.5],[1742380980000,45.719,45.739,45.717,45.728,2.0999999046325684],[1742381040000,45.734,45.754,45.734,45.754,2.799999952316284],[1742381100000,45.734,45.755,45.727,45.736,3.5],[1742381160000,45.748,45.755,45.734,45.755,1.0499999523162842],[1742381220000,45.744,45.755,45.744,45.755,1.0499999523162842],[1742381280000,45.745,45.748,45.745,45.748,0.699999988079071],[1742381340000,45.758,45.768,45.736,45.736,4.553020000457764],[1742381400000,45.768,45.768,45.734,45.738,2.0999999046325684],[1742381460000,45.744,45.759,45.737,45.747,3.5],[1742381520000,45.758,45.767,45.745,45.754,5.2530198097229],[1742381580000,45.758,45.766,45.745,45.746,3.1500000953674316],[1742381640000,45.757,45.759,45.738,45.746,4.199999809265137],[1742381700000,45.748,45.755,45.718,45.745,4.199999809265137],[1742381760000,45.734,45.744,45.734,45.744,0.699999988079071],[1742381820000,45.735,45.749,45.735,45.736,3.1500000953674316],[1742381880000,45.724,45.767,45.724,45.757,4.900000095367432],[1742381940000,45.758,45.769,45.739,45.759,2.799999952316284],[1742382060000,45.755,45.816,45.749,45.785,7.0030198097229],[1742382120000,45.795,45.795,45.734,45.737,7.0030198097229],[1742382180000,45.724,45.779,45.724,45.776,6.300000190734863],[1742382240000,45.776,45.796,45.775,45.796,2.0999999046325684],[1742382300000,45.806,45.808,45.779,45.785,3.8499999046325684],[1742382360000,45.787,45.814,45.778,45.809,4.199999809265137],[1742382420000,45.799,45.867,45.796,45.838,9.806039810180664],[1742382480000,45.814,45.816,45.786,45.786,2.450000047683716],[1742382540000,45.805,45.809,45.784,45.808,4.553020000457764],[1742382600000,45.805,45.837,45.804,45.818,3.5],[1742382660000,45.829,45.834,45.814,45.819,5.949999809265137],[1742382720000,45.816,45.827,45.814,45.827,1.75],[1742382780000,45.834,45.847,45.815,45.815,5.25],[1742382840000,45.815,45.847,45.815,45.836,6.300000190734863],[1742382900000,45.838,45.838,45.816,45.816,1.75],[1742382960000,45.807,45.847,45.805,45.827,6.300000190734863],[1742383020000,45.827,45.827,45.809,45.819,1.0499999523162842],[1742383080000,45.797,45.807,45.787,45.807,3.1500000953674316],[1742383140000,45.797,45.797,45.797,45.797,0.3499999940395355],[1742383200000,45.808,45.814,45.805,45.805,1.399999976158142],[1742383260000,45.807,45.808,45.786,45.796,4.550000190734863],[1742383320000,45.789,45.818,45.786,45.799,3.8499999046325684],[1742383380000,45.795,45.806,45.788,45.806,4.550000190734863],[1742383440000,45.818,45.818,45.786,45.799,3.5],[1742383500000,45.785,45.809,45.785,45.787,2.450000047683716],[1742383560000,45.784,45.816,45.784,45.807,4.199999809265137],[1742383620000,45.815,45.818,45.804,45.818,2.0999999046325684],[1742383680000,45.804,45.825,45.804,45.825,2.799999952316284],[1742383740000,45.818,45.818,45.786,45.808,4.550000190734863],[1742383800000,45.797,45.806,45.795,45.806,1.0499999523162842],[1742383860000,45.807,45.837,45.807,45.815,1.75],[1742383920000,45.829,45.829,45.815,45.819,3.8499999046325684],[1742383980000,45.824,45.824,45.798,45.806,3.1500000953674316],[1742384040000,45.804,45.804,45.804,45.804,0.3499999940395355],[1742384100000,45.809,45.809,45.786,45.796,2.450000047683716],[1742384160000,45.798,45.808,45.794,45.804,3.1500000953674316],[1742384220000,45.798,45.804,45.786,45.786,5.25],[1742384280000,45.799,45.808,45.784,45.808,5.603020191192627],[1742384340000,45.788,45.828,45.788,45.827,3.5030200481414795],[1742384400000,45.814,45.817,45.774,45.776,3.5],[1742384460000,45.786,45.786,45.786,45.786,0.3499999940395355],[1742384520000,45.774,45.804,45.774,45.804,2.799999952316284],[1742384580000,45.784,45.804,45.777,45.794,3.1500000953674316],[1742384640000,45.779,45.806,45.774,45.774,2.103019952774048],[1742384700000,45.785,45.797,45.774,45.794,3.8499999046325684],[1742384760000,45.775,45.788,45.754,45.758,3.8499999046325684],[1742384820000,45.757,45.758,45.736,45.745,3.8499999046325684],[1742384880000,45.738,45.766,45.716,45.727,4.900000095367432],[1742384940000,45.744,45.748,45.717,45.726,3.506040096282959],[1742385060000,45.737,45.738,45.705,45.729,2.450000047683716],[1742385120000,45.728,45.728,45.716,45.716,0.699999988079071],[1742385180000,45.737,45.748,45.718,45.718,2.799999952316284],[1742385240000,45.727,45.757,45.714,45.757,3.5],[1742385300000,45.745,45.768,45.745,45.754,1.75],[1742385360000,45.776,45.778,45.714,45.715,13.649999618530273],[1742385420000,45.718,45.759,45.718,45.744,7.359059810638428],[1742385480000,45.764,45.789,45.744,45.777,2.799999952316284],[1742385540000,45.774,45.815,45.774,45.807,3.1500000953674316],[1742385600000,45.814,45.828,45.795,45.795,3.8499999046325684],[1742385660000,45.796,45.809,45.786,45.807,2.103019952774048],[1742385720000,45.796,45.796,45.756,45.779,3.5],[1742385780000,45.779,45.785,45.765,45.765,2.450000047683716],[1742385840000,45.766,45.766,45.717,45.729,4.199999809265137],[1742385900000,45.719,45.719,45.719,45.719,0.3499999940395355],[1742385960000,45.727,45.727,45.647,45.677,5.949999809265137],[1742386020000,45.689,45.698,45.646,45.655,3.5],[1742386080000,45.647,45.648,45.635,45.648,3.8499999046325684],[1742386140000,45.647,45.655,45.647,45.655,0.699999988079071],[1742386200000,45.647,45.698,45.647,45.685,3.8499999046325684],[1742386260000,45.689,45.704,45.678,45.688,3.8499999046325684],[1742386320000,45.698,45.706,45.679,45.705,4.900000095367432],[1742386380000,45.687,45.705,45.687,45.688,1.399999976158142],[1742386440000,45.674,45.697,45.674,45.685,1.75],[1742386500000,45.715,45.715,45.696,45.696,2.799999952316284],[1742386560000,45.707,45.739,45.707,45.737,6.300000190734863],[1742386620000,45.729,45.739,45.714,45.739,2.450000047683716],[1742386680000,45.715,45.729,45.677,45.688,4.900000095367432],[1742386740000,45.666,45.669,45.647,45.657,2.450000047683716],[1742386800000,45.637,45.639,45.614,45.639,3.1500000953674316],[1742386860000,45.628,45.649,45.626,45.649,3.5030200481414795],[1742386920000,45.637,45.664,45.637,45.648,4.199999809265137],[1742386980000,45.647,45.669,45.614,45.624,4.550000190734863],[1742387040000,45.618,45.646,45.599,45.639,4.203020095825195],[1742387100000,45.644,45.644,45.606,45.619,3.5],[1742387160000,45.605,45.616,45.594,45.607,6.303020000457764],[1742387220000,45.599,45.608,45.596,45.607,3.1500000953674316],[1742387280000,45.587,45.595,45.577,45.579,2.450000047683716],[1742387340000,45.587,45.605,45.574,45.605,4.900000095367432],[1742387400000,45.606,45.644,45.606,45.644,1.399999976158142],[1742387460000,45.646,45.659,45.646,45.657,1.399999976158142],[1742387520000,45.678,45.678,45.664,45.677,1.0499999523162842],[1742387580000,45.667,45.719,45.667,45.719,3.1500000953674316],[1742387640000,45.706,45.709,45.686,45.704,2.799999952316284],[1742387700000,45.689,45.698,45.685,45.687,1.399999976158142],[1742387760000,45.697,45.697,45.608,45.608,5.2530198097229],[1742387820000,45.587,45.599,45.579,45.579,1.75],[1742387880000,45.595,45.619,45.595,45.618,3.5],[1742387940000,45.624,45.638,45.605,45.605,3.5],[1742388000000,45.628,45.628,45.575,45.585,3.8499999046325684],[1742388060000,45.597,45.597,45.567,45.586,3.153019905090332],[1742388120000,45.577,45.605,45.577,45.587,3.153019905090332],[1742388180000,45.599,45.605,45.578,45.605,1.4030200242996216],[1742388240000,45.617,45.658,45.596,45.658,4.203020095825195],[1742388300000,45.658,45.679,45.656,45.656,1.75],[1742388360000,45.677,45.679,45.646,45.678,5.25],[1742388420000,45.689,45.699,45.675,45.679,4.550000190734863],[1742388480000,45.669,45.688,45.669,45.685,2.799999952316284],[1742388540000,45.664,45.685,45.664,45.677,2.799999952316284],[1742388600000,45.665,45.716,45.665,45.698,4.199999809265137],[1742388660000,45.706,45.734,45.695,45.714,5.25],[1742388720000,45.714,45.738,45.714,45.727,2.450000047683716],[1742388780000,45.735,45.779,45.735,45.746,5.599999904632568],[1742388840000,45.765,45.777,45.746,45.764,3.1500000953674316],[1742388900000,45.758,45.794,45.757,45.789,5.25],[1742388960000,45.777,45.778,45.748,45.768,4.550000190734863],[1742389020000,45.764,45.788,45.764,45.778,2.450000047683716],[1742389080000,45.767,45.798,45.765,45.798,3.1500000953674316],[1742389140000,45.785,45.796,45.775,45.775,1.399999976158142],[1742389200000,45.765,45.804,45.765,45.774,4.550000190734863],[1742389260000,45.778,45.787,45.768,45.776,1.75],[1742389320000,45.787,45.787,45.778,45.778,1.75],[1742389380000,45.786,45.789,45.755,45.757,3.153019905090332],[1742389440000,45.776,45.776,45.754,45.769,2.0999999046325684],[1742389500000,45.755,45.786,45.754,45.786,3.8499999046325684],[1742389560000,45.776,45.796,45.767,45.796,4.900000095367432],[1742389620000,45.794,45.794,45.774,45.774,0.699999988079071],[1742389680000,45.784,45.797,45.784,45.796,2.103019952774048],[1742389740000,45.788,45.788,45.784,45.784,0.699999988079071],[1742389800000,45.799,45.799,45.784,45.784,1.0499999523162842],[1742389860000,45.794,45.859,45.794,45.808,9.100000381469727],[1742389920000,45.826,45.826,45.788,45.788,3.5],[1742389980000,45.795,45.798,45.784,45.784,3.853019952774048],[1742390040000,45.787,45.789,45.758,45.758,2.799999952316284],[1742390100000,45.764,45.786,45.764,45.779,4.900000095367432],[1742390160000,45.765,45.775,45.757,45.774,1.7560399770736694],[1742390220000,45.779,45.785,45.774,45.775,2.450000047683716],[1742390280000,45.776,45.776,45.765,45.765,0.699999988079071],[1742390340000,45.775,45.779,45.767,45.767,2.799999952316284],[1742390400000,45.775,45.786,45.765,45.774,4.199999809265137],[1742390460000,45.768,45.774,45.764,45.764,2.0999999046325684],[1742390520000,45.767,45.779,45.764,45.764,2.450000047683716],[1742390580000,45.776,45.798,45.776,45.786,2.799999952316284],[1742390640000,45.794,45.799,45.786,45.796,1.7530200481414795],[1742390700000,45.784,45.784,45.784,45.784,0.3499999940395355],[1742390760000,45.796,45.799,45.776,45.784,6.300000190734863],[1742390820000,45.777,45.829,45.777,45.817,3.1500000953674316],[1742390880000,45.828,45.829,45.815,45.815,1.75],[1742390940000,45.829,45.829,45.807,45.819,2.0999999046325684],[1742391000000,45.814,45.839,45.804,45.808,6.303020000457764],[1742391060000,45.799,45.815,45.795,45.808,3.153019905090332],[1742391120000,45.796,45.816,45.786,45.805,4.900000095367432],[1742391180000,45.819,45.819,45.819,45.819,0.3499999940395355],[1742391240000,45.814,45.819,45.794,45.807,2.4560399055480957],[1742391300000,45.817,45.859,45.806,45.839,3.5],[1742391360000,45.836,45.836,45.775,45.775,7.349999904632568],[1742391420000,45.788,45.788,45.699,45.699,5.603020191192627],[1742391480000,45.714,45.736,45.666,45.669,6.650000095367432],[1742391540000,45.665,45.677,45.644,45.667,3.8560400009155273],[1742391600000,45.667,45.689,45.626,45.626,4.900000095367432],[1742391660000,45.629,45.647,45.615,45.624,5.949999809265137],[1742391720000,45.625,45.658,45.624,45.658,3.8560400009155273],[1742391780000,45.647,45.658,45.624,45.634,4.900000095367432],[1742391840000,45.624,45.638,45.617,45.629,3.5],[1742391900000,45.628,45.669,45.628,45.658,6.300000190734863],[1742391960000,45.657,45.689,45.649,45.666,10.149999618530273],[1742392020000,45.666,45.735,45.656,45.735,7.0030198097229],[1742392080000,45.746,45.748,45.727,45.748,7.353020191192627],[1742392140000,45.734,45.747,45.694,45.696,3.506040096282959],[1742392200000,45.719,45.729,45.706,45.726,3.5],[1742392260000,45.714,45.729,45.708,45.708,1.399999976158142],[1742392320000,45.695,45.708,45.695,45.704,1.399999976158142],[1742392380000,45.716,45.717,45.706,45.716,2.450000047683716],[1742392440000,45.724,45.766,45.724,45.744,2.4530200958251953],[1742392500000,45.756,45.779,45.746,45.767,2.0999999046325684],[1742392560000,45.775,45.797,45.754,45.794,5.2530198097229],[1742392620000,45.808,45.809,45.786,45.804,2.8030200004577637],[1742392680000,45.794,45.794,45.767,45.785,3.1500000953674316],[1742392740000,45.776,45.794,45.764,45.768,5.599999904632568],[1742392800000,45.765,45.789,45.765,45.777,4.199999809265137],[1742392860000,45.795,45.809,45.785,45.807,3.853019952774048],[1742392920000,45.796,45.819,45.776,45.788,6.650000095367432],[1742392980000,45.794,45.796,45.777,45.777,2.0999999046325684],[1742393040000,45.784,45.799,45.778,45.786,4.203020095825195],[1742393100000,45.786,45.824,45.785,45.824,2.450000047683716],[1742393220000,45.818,45.825,45.804,45.804,1.7530200481414795],[1742393280000,45.808,45.827,45.804,45.817,2.4560399055480957],[1742393340000,45.807,45.815,45.807,45.814,1.75],[1742393400000,45.807,45.849,45.794,45.795,4.550000190734863],[1742393460000,45.818,45.825,45.774,45.774,6.650000095367432],[1742393520000,45.788,45.789,45.746,45.767,9.800000190734863],[1742393580000,45.775,45.776,45.764,45.764,2.0999999046325684],[1742393640000,45.754,45.779,45.754,45.779,4.203020095825195],[1742393700000,45.767,45.777,45.734,45.757,4.199999809265137],[1742393760000,45.735,45.747,45.717,45.747,4.900000095367432],[1742393820000,45.734,45.747,45.715,45.725,4.900000095367432],[1742393880000,45.714,45.729,45.705,45.719,5.25],[1742393940000,45.708,45.738,45.708,45.726,3.5],[1742394060000,45.716,45.727,45.699,45.705,4.550000190734863],[1742394120000,45.706,45.718,45.696,45.705,2.799999952316284],[1742394180000,45.704,45.704,45.695,45.699,1.0499999523162842],[1742394240000,45.708,45.708,45.708,45.708,0.3499999940395355],[1742394300000,45.696,45.696,45.675,45.689,3.5],[1742394360000,45.686,45.686,45.615,45.625,5.25],[1742394420000,45.626,45.724,45.617,45.724,8.75],[1742394480000,45.735,45.735,45.694,45.694,8.050000190734863],[1742394540000,45.727,45.738,45.724,45.734,1.75],[1742394600000,45.749,45.778,45.724,45.765,5.956039905548096],[1742394660000,45.784,45.819,45.784,45.815,4.206039905548096],[1742394720000,45.816,45.816,45.795,45.816,6.300000190734863],[1742394780000,45.828,45.869,45.814,45.858,3.5],[1742394840000,45.849,45.877,45.845,45.854,5.25],[1742394900000,45.867,45.879,45.854,45.869,6.650000095367432],[1742394960000,45.854,45.876,45.854,45.866,4.203020095825195],[1742395020000,45.877,45.899,45.865,45.899,2.4530200958251953],[1742395080000,45.886,45.908,45.875,45.876,4.203020095825195],[1742395140000,45.869,45.879,45.848,45.874,7],[1742395200000,45.879,45.894,45.866,45.875,4.550000190734863],[1742395260000,45.887,45.908,45.884,45.884,2.0999999046325684],[1742395320000,45.898,45.908,45.884,45.905,7.349999904632568],[1742395380000,45.909,45.915,45.895,45.915,3.5],[1742395440000,45.906,45.914,45.904,45.905,1.399999976158142],[1742395500000,45.916,45.916,45.905,45.915,1.399999976158142],[1742395560000,45.909,45.915,45.909,45.915,1.0499999523162842],[1742395620000,45.905,45.917,45.904,45.917,1.399999976158142],[1742395680000,45.905,45.935,45.905,45.916,3.8499999046325684],[1742395740000,45.928,45.944,45.914,45.939,3.853019952774048],[1742395800000,45.936,45.964,45.934,45.955,2.799999952316284],[1742395860000,45.947,45.964,45.946,45.954,2.0999999046325684],[1742395920000,45.969,45.969,45.957,45.965,2.0999999046325684],[1742395980000,45.957,45.979,45.956,45.979,2.799999952316284],[1742396040000,45.966,45.995,45.944,45.956,4.550000190734863],[1742396100000,45.966,45.966,45.948,45.955,2.0999999046325684],[1742396160000,45.944,45.988,45.944,45.975,2.450000047683716],[1742396220000,45.979,45.985,45.967,45.984,2.799999952316284],[1742396280000,45.977,45.989,45.974,45.978,3.8499999046325684],[1742396340000,45.978,45.978,45.935,45.956,8.399999618530273],[1742396400000,45.956,45.988,45.956,45.976,2.450000047683716],[1742396460000,45.979,45.979,45.976,45.977,1.75],[1742396520000,45.979,45.979,45.968,45.968,1.0499999523162842],[1742396580000,45.979,45.997,45.978,45.997,3.8499999046325684],[1742396640000,45.978,45.999,45.974,45.977,2.799999952316284],[1742396700000,45.975,45.989,45.965,45.977,3.153019905090332],[1742396760000,45.965,45.965,45.965,45.965,0.3499999940395355],[1742396820000,45.977,46.089,45.976,46.089,7.699999809265137],[1742396880000,46.078,46.099,46.075,46.085,5.949999809265137],[1742396940000,46.077,46.134,46.074,46.134,5.949999809265137],[1742397000000,46.128,46.129,46.094,46.114,17.149999618530273],[1742397060000,46.118,46.139,46.108,46.119,4.203020095825195],[1742397120000,46.108,46.146,46.108,46.136,6.650000095367432],[1742397180000,46.134,46.159,46.126,46.159,4.199999809265137],[1742397240000,46.149,46.149,46.125,46.139,5.949999809265137],[1742397300000,46.137,46.188,46.114,46.174,8.753020286560059],[1742397360000,46.166,46.206,46.166,46.198,3.8499999046325684],[1742397420000,46.188,46.236,46.175,46.217,9.106040000915527],[1742397480000,46.218,46.257,46.205,46.257,4.900000095367432],[1742397540000,46.247,46.277,46.219,46.225,7.349999904632568],[1742397600000,46.225,46.274,46.225,46.234,10.149999618530273],[1742397660000,46.247,46.275,46.247,46.258,2.0999999046325684],[1742397720000,46.279,46.337,46.276,46.335,7.349999904632568],[1742397780000,46.347,46.379,46.346,46.367,6.300000190734863],[1742397840000,46.368,46.389,46.275,46.306,5.599999904632568],[1742397900000,46.314,46.327,46.304,46.317,3.8499999046325684],[1742397960000,46.346,46.346,46.304,46.304,1.399999976158142],[1742398020000,46.319,46.338,46.306,46.338,5.949999809265137],[1742398080000,46.324,46.336,46.304,46.326,2.799999952316284],[1742398140000,46.317,46.369,46.315,46.334,9.803019523620605],[1742398200000,46.348,46.369,46.326,46.334,7.699999809265137],[1742398260000,46.318,46.339,46.286,46.287,6.650000095367432],[1742398320000,46.289,46.289,46.255,46.256,5.953020095825195],[1742398380000,46.279,46.285,46.265,46.274,2.799999952316284],[1742398440000,46.259,46.275,46.246,46.246,4.550000190734863],[1742398500000,46.246,46.246,46.205,46.238,5.599999904632568],[1742398560000,46.249,46.256,46.246,46.246,2.450000047683716],[1742398620000,46.267,46.278,46.259,46.266,2.450000047683716],[1742398680000,46.285,46.359,46.285,46.359,9.103019714355469],[1742398740000,46.347,46.369,46.327,46.347,5.949999809265137],[1742398800000,46.324,46.348,46.295,46.299,5.599999904632568],[1742398860000,46.309,46.327,46.298,46.327,3.153019905090332],[1742398920000,46.315,46.348,46.315,46.348,4.199999809265137],[1742398980000,46.346,46.367,46.337,46.349,6.303020000457764],[1742399040000,46.356,46.357,46.348,46.354,2.103019952774048],[1742399100000,46.354,46.368,46.316,46.357,5.599999904632568],[1742399160000,46.355,46.358,46.336,46.347,3.1500000953674316],[1742399220000,46.338,46.355,46.334,46.348,4.900000095367432],[1742399280000,46.339,46.344,46.327,46.328,3.1500000953674316],[1742399340000,46.345,46.379,46.336,46.374,4.550000190734863],[1742399400000,46.388,46.409,46.366,46.374,6.303020000457764],[1742399460000,46.375,46.399,46.354,46.374,4.903019905090332],[1742399520000,46.369,46.378,46.355,46.367,4.553020000457764],[1742399580000,46.359,46.369,46.359,46.369,0.699999988079071],[1742399640000,46.364,46.409,46.364,46.397,4.199999809265137],[1742399700000,46.404,46.417,46.387,46.409,4.550000190734863],[1742399760000,46.414,46.428,46.374,46.419,7.349999904632568],[1742399820000,46.405,46.428,46.405,46.427,4.199999809265137],[1742399880000,46.425,46.439,46.415,46.439,4.199999809265137],[1742399940000,46.429,46.439,46.424,46.436,3.1500000953674316],[1742400000000,46.439,46.449,46.407,46.414,7.699999809265137],[1742400060000,46.408,46.416,46.396,46.396,2.799999952316284],[1742400120000,46.384,46.395,46.346,46.346,3.8499999046325684],[1742400180000,46.337,46.384,46.329,46.365,5.599999904632568],[1742400240000,46.379,46.379,46.369,46.369,1.75],[1742400300000,46.364,46.389,46.364,46.385,5.953020095825195],[1742400360000,46.408,46.408,46.394,46.394,2.799999952316284],[1742400420000,46.385,46.416,46.384,46.395,7.0030198097229],[1742400480000,46.396,46.419,46.394,46.404,3.1500000953674316],[1742400540000,46.398,46.398,46.325,46.326,6.653019905090332],[1742400600000,46.338,46.376,46.328,46.376,7.699999809265137],[1742400660000,46.379,46.399,46.368,46.399,3.8499999046325684],[1742400720000,46.396,46.399,46.374,46.376,5.25],[1742400780000,46.378,46.378,46.356,46.356,3.1500000953674316],[1742400840000,46.369,46.369,46.345,46.356,3.059999942779541],[1742400900000,46.347,46.365,46.315,46.345,5.949999809265137],[1742400960000,46.359,46.359,46.336,46.336,4.903019905090332],[1742401020000,46.328,46.349,46.325,46.334,4.550000190734863],[1742401080000,46.327,46.346,46.275,46.296,9.100000381469727],[1742401140000,46.286,46.318,46.284,46.305,6.300000190734863],[1742401200000,46.299,46.309,46.259,46.287,9.100000381469727],[1742401260000,46.297,46.325,46.295,46.306,4.550000190734863],[1742401320000,46.304,46.319,46.296,46.298,4.900000095367432],[1742401380000,46.319,46.356,46.298,46.338,9.103019714355469],[1742401440000,46.325,46.367,46.314,46.356,7.349999904632568],[1742401500000,46.358,46.378,46.354,46.354,6.300000190734863],[1742401560000,46.348,46.367,46.344,46.358,4.199999809265137],[1742401620000,46.377,46.377,46.346,46.355,4.550000190734863],[1742401680000,46.344,46.349,46.298,46.328,7.349999904632568],[1742401740000,46.335,46.345,46.314,46.337,9.449999809265137]]