[[1742342400000,48.531,48.541,48.522,48.541,0.31859999895095825],[1742342460000,48.542,48.544,48.524,48.526,0.1728000044822693],[1742342520000,48.528,48.539,48.526,48.538,0.25110000371932983],[1742342580000,48.538,48.539,48.531,48.533,0.1242000013589859],[1742342640000,48.534,48.542,48.525,48.533,0.22679999470710754],[1742342700000,48.533,48.537,48.53,48.534,0.27810001373291016],[1742342760000,48.535,48.547,48.535,48.541,0.39419999718666077],[1742342820000,48.542,48.544,48.524,48.524,0.2442999929189682],[1742342880000,48.526,48.532,48.519,48.526,0.3077999949455261],[1742342940000,48.527,48.532,48.514,48.527,0.4465999901294708],[1742343000000,48.528,48.529,48.515,48.525,0.3319999873638153],[1742343060000,48.523,48.531,48.522,48.53,0.3815000057220459],[1742343120000,48.529,48.534,48.526,48.528,0.42489999532699585],[1742343180000,48.527,48.527,48.516,48.523,0.29429998993873596],[1742343240000,48.526,48.527,48.508,48.508,0.3400999903678894],[1742343300000,48.507,48.508,48.493,48.503,0.5853000283241272],[1742343360000,48.503,48.506,48.496,48.503,0.817300021648407],[1742343420000,48.504,48.504,48.488,48.491,0.6432999968528748],[1742343480000,48.491,48.499,48.49,48.494,0.9642999768257141],[1742343540000,48.494,48.497,48.476,48.49,1.0866999626159668],[1742343600000,48.488,48.49,48.478,48.483,0.6800000071525574],[1742343660000,48.485,48.497,48.478,48.478,0.6528000235557556],[1742343720000,48.484,48.486,48.473,48.486,0.699999988079071],[1742343780000,48.48,48.494,48.478,48.483,1.2302000522613525],[1742343840000,48.483,48.486,48.479,48.485,0.21449999511241913],[1742343900000,48.484,48.503,48.484,48.502,0.4424000084400177],[1742343960000,48.503,48.506,48.502,48.502,0.15790000557899475],[1742344020000,48.502,48.519,48.495,48.512,0.6704000234603882],[1742344080000,48.518,48.529,48.512,48.518,0.7174000144004822],[1742344140000,48.52,48.526,48.511,48.512,0.8980000019073486],[1742344200000,48.516,48.525,48.515,48.518,1.0002000331878662],[1742344260000,48.513,48.52,48.508,48.513,0.4140999913215637],[1742344320000,48.511,48.514,48.5,48.509,0.29429998993873596],[1742344380000,48.509,48.512,48.497,48.501,0.17550000548362732],[1742344440000,48.498,48.511,48.498,48.501,0.3199000060558319],[1742344500000,48.503,48.515,48.502,48.511,0.580299973487854],[1742344560000,48.517,48.531,48.514,48.531,0.20110000669956207],[1742344620000,48.531,48.533,48.52,48.52,0.27000001072883606],[1742344680000,48.519,48.521,48.511,48.518,0.2888999879360199],[1742344740000,48.517,48.528,48.513,48.524,0.2484000027179718],[1742344800000,48.527,48.531,48.524,48.531,0.08100000023841858],[1742344860000,48.533,48.541,48.53,48.531,0.20250000059604645],[1742344920000,48.537,48.537,48.529,48.532,0.06210000067949295],[1742344980000,48.533,48.534,48.518,48.529,0.15929999947547913],[1742345040000,48.53,48.542,48.528,48.535,0.16200000047683716],[1742345100000,48.535,48.549,48.534,48.543,0.16200000047683716],[1742345160000,48.54,48.541,48.53,48.536,0.27810001373291016],[1742345220000,48.536,48.54,48.534,48.535,0.2321999967098236],[1742345280000,48.537,48.538,48.522,48.525,0.14309999346733093],[1742345340000,48.524,48.538,48.524,48.531,0.4309999942779541],[1742345400000,48.532,48.538,48.53,48.531,0.28700000047683716],[1742345460000,48.53,48.538,48.529,48.533,0.6171000003814697],[1742345520000,48.533,48.547,48.53,48.536,0.3709999918937683],[1742345580000,48.531,48.539,48.53,48.537,0.2831999957561493],[1742345640000,48.533,48.542,48.529,48.538,0.6207000017166138],[1742345700000,48.537,48.544,48.532,48.541,0.5329999923706055],[1742345760000,48.541,48.557,48.54,48.549,0.6136000156402588],[1742345820000,48.551,48.558,48.543,48.546,0.3804999887943268],[1742345880000,48.547,48.552,48.545,48.552,0.2484000027179718],[1742345940000,48.539,48.542,48.527,48.533,0.40220001339912415],[1742346000000,48.525,48.552,48.507,48.55,3.3715999126434326],[1742346060000,48.549,48.553,48.528,48.537,1.200600028038025],[1742346120000,48.538,48.538,48.519,48.524,0.4480000138282776],[1742346180000,48.526,48.532,48.509,48.51,0.6420000195503235],[1742346240000,48.512,48.512,48.496,48.503,0.35190001130104065],[1742346300000,48.51,48.51,48.494,48.509,0.44780001044273376],[1742346360000,48.509,48.531,48.5,48.518,0.5195000171661377],[1742346420000,48.518,48.525,48.51,48.518,0.29019999504089355],[1742346480000,48.519,48.533,48.517,48.525,0.3319999873638153],[1742346540000,48.524,48.548,48.522,48.545,0.5882999897003174],[1742346600000,48.551,48.56,48.544,48.56,0.37380000948905945],[1742346660000,48.553,48.562,48.54,48.54,0.3723999857902527],[1742346720000,48.542,48.542,48.513,48.521,0.3441999852657318],[1742346780000,48.523,48.528,48.516,48.522,0.45750001072883606],[1742346840000,48.523,48.538,48.522,48.528,0.4535999894142151],[1742346900000,48.529,48.536,48.524,48.527,0.36970001459121704],[1742346960000,48.534,48.534,48.524,48.526,0.2808000147342682],[1742347020000,48.527,48.527,48.516,48.518,0.1728000044822693],[1742347080000,48.524,48.524,48.495,48.503,0.7785999774932861],[1742347140000,48.512,48.512,48.492,48.501,0.6830000281333923],[1742347200000,48.5,48.51,48.5,48.51,0.2442999929189682],[1742347260000,48.51,48.514,48.499,48.51,0.42640000581741333],[1742347320000,48.506,48.526,48.506,48.523,1.2503999471664429],[1742347380000,48.522,48.53,48.508,48.522,1.1166000366210938],[1742347440000,48.522,48.523,48.507,48.508,0.38040000200271606],[1742347500000,48.509,48.53,48.507,48.529,0.3077999949455261],[1742347560000,48.528,48.535,48.507,48.507,0.26460000872612],[1742347620000,48.509,48.529,48.494,48.521,0.4278999865055084],[1742347680000,48.521,48.543,48.514,48.53,1.2023999691009521],[1742347740000,48.53,48.53,48.519,48.524,1.4345999956130981],[1742347800000,48.524,48.526,48.502,48.509,2.9000000953674316],[1742347860000,48.509,48.51,48.49,48.491,2.360300064086914],[1742347920000,48.491,48.498,48.475,48.497,1.1759999990463257],[1742347980000,48.495,48.505,48.483,48.498,0.5748000144958496],[1742348040000,48.494,48.502,48.487,48.495,0.6614000201225281],[1742348100000,48.494,48.523,48.486,48.507,0.7789000272750854],[1742348160000,48.507,48.526,48.504,48.521,0.5871000289916992],[1742348220000,48.52,48.523,48.503,48.511,0.6692000031471252],[1742348280000,48.511,48.514,48.503,48.513,0.5575000047683716],[1742348340000,48.514,48.516,48.502,48.507,0.4399999976158142],[1742348400000,48.505,48.513,48.478,48.482,0.9291999936103821],[1742348460000,48.484,48.485,48.471,48.471,1.225000023841858],[1742348520000,48.475,48.476,48.453,48.458,1.0018999576568604],[1742348580000,48.458,48.468,48.446,48.447,0.7967000007629395],[1742348640000,48.448,48.471,48.447,48.468,0.7401000261306763],[1742348700000,48.467,48.48,48.46,48.472,1.2139999866485596],[1742348760000,48.467,48.473,48.461,48.471,1.451200008392334],[1742348820000,48.467,48.493,48.466,48.481,0.7017999887466431],[1742348880000,48.481,48.49,48.473,48.478,1.4098000526428223],[1742348940000,48.476,48.483,48.471,48.472,1.0571999549865723],[1742349000000,48.471,48.474,48.458,48.467,0.7475000023841858],[1742349060000,48.466,48.466,48.446,48.447,2.5676000118255615],[1742349120000,48.447,48.457,48.437,48.441,2.266400098800659],[1742349180000,48.441,48.459,48.434,48.441,0.829200029373169],[1742349240000,48.441,48.441,48.424,48.434,0.8741999864578247],[1742349300000,48.434,48.436,48.425,48.43,1.0113999843597412],[1742349360000,48.433,48.448,48.432,48.445,0.5979999899864197],[1742349420000,48.444,48.474,48.441,48.471,0.8697999715805054],[1742349480000,48.472,48.486,48.47,48.485,1.1265000104904175],[1742349540000,48.483,48.498,48.482,48.489,1.8924000263214111],[1742349600000,48.489,48.502,48.482,48.498,0.9376000165939331],[1742349660000,48.497,48.517,48.493,48.517,0.41839998960494995],[1742349720000,48.514,48.525,48.51,48.524,0.4562999904155731],[1742349780000,48.525,48.525,48.502,48.508,0.5318999886512756],[1742349840000,48.511,48.526,48.502,48.519,0.5372999906539917],[1742349900000,48.519,48.534,48.518,48.53,0.5400000214576721],[1742349960000,48.529,48.55,48.529,48.531,0.7641000151634216],[1742350020000,48.536,48.536,48.517,48.528,0.593999981880188],[1742350080000,48.523,48.532,48.519,48.53,0.6291000247001648],[1742350140000,48.523,48.532,48.519,48.53,0.6291000247001648],[1742350200000,48.528,48.556,48.526,48.538,0.5076000094413757],[1742350260000,48.541,48.562,48.538,48.555,0.38339999318122864],[1742350320000,48.552,48.569,48.549,48.552,0.2955999970436096],[1742350380000,48.551,48.553,48.538,48.54,0.3240000009536743],[1742350440000,48.54,48.541,48.52,48.527,0.448199987411499],[1742350500000,48.535,48.541,48.525,48.533,0.35100001096725464],[1742350560000,48.539,48.539,48.526,48.539,0.2442999929189682],[1742350620000,48.537,48.539,48.531,48.531,0.17550000548362732],[1742350680000,48.532,48.539,48.528,48.537,0.13089999556541443],[1742350740000,48.538,48.539,48.529,48.531,0.17139999568462372],[1742350800000,48.531,48.531,48.523,48.525,0.11339999735355377],[1742350860000,48.524,48.524,48.506,48.512,0.3928000032901764],[1742350920000,48.514,48.515,48.506,48.509,0.29429998993873596],[1742350980000,48.511,48.515,48.5,48.503,0.24300000071525574],[1742351040000,48.505,48.505,48.496,48.5,0.11879999935626984],[1742351100000,48.496,48.508,48.494,48.508,0.5467000007629395],[1742351160000,48.508,48.51,48.486,48.491,0.27129998803138733],[1742351220000,48.491,48.5,48.488,48.499,0.3240000009536743],[1742351280000,48.497,48.515,48.496,48.51,0.1808999925851822],[1742351340000,48.505,48.514,48.504,48.505,0.26460000872612],[1742351400000,48.506,48.529,48.492,48.528,0.6480000019073486],[1742351460000,48.529,48.542,48.519,48.541,0.39959999918937683],[1742351520000,48.545,48.578,48.535,48.569,0.41040000319480896],[1742351580000,48.578,48.593,48.565,48.584,0.23759999871253967],[1742351640000,48.584,48.586,48.552,48.563,0.38339999318122864],[1742351700000,48.563,48.563,48.537,48.54,0.3752000033855438],[1742351760000,48.539,48.575,48.538,48.574,0.2362000048160553],[1742351820000,48.575,48.585,48.574,48.583,0.43290001153945923],[1742351880000,48.582,48.6,48.581,48.598,0.3142000138759613],[1742351940000,48.601,48.617,48.598,48.606,0.3978999853134155],[1742352000000,48.606,48.618,48.595,48.606,0.5370000004768372],[1742352060000,48.606,48.634,48.605,48.62,0.28619998693466187],[1742352120000,48.619,48.639,48.619,48.639,0.5509999990463257],[1742352180000,48.637,48.642,48.63,48.64,0.9696000218391418],[1742352240000,48.64,48.679,48.638,48.669,1.3009999990463257],[1742352300000,48.67,48.682,48.668,48.678,0.782800018787384],[1742352360000,48.68,48.694,48.665,48.668,1.6146999597549438],[1742352420000,48.667,48.688,48.663,48.687,0.9750000238418579],[1742352480000,48.685,48.709,48.685,48.698,1.7817000150680542],[1742352540000,48.698,48.699,48.685,48.687,1.4342000484466553],[1742352600000,48.686,48.689,48.68,48.684,1.4745999574661255],[1742352660000,48.684,48.689,48.665,48.666,1.0908000469207764],[1742352720000,48.668,48.669,48.658,48.667,0.8740000128746033],[1742352780000,48.665,48.681,48.664,48.677,1.2120000123977661],[1742352840000,48.676,48.677,48.659,48.659,0.949400007724762],[1742352900000,48.662,48.665,48.654,48.655,1.0908000469207764],[1742352960000,48.661,48.678,48.66,48.667,0.8686000108718872],[1742353020000,48.665,48.675,48.664,48.668,0.6665999889373779],[1742353080000,48.667,48.668,48.65,48.65,0.7271999716758728],[1742353140000,48.647,48.661,48.646,48.66,0.7675999999046326],[1742353200000,48.661,48.677,48.661,48.672,1.0099999904632568],[1742353260000,48.671,48.678,48.659,48.666,1.1311999559402466],[1742353320000,48.664,48.665,48.644,48.649,1.2726000547409058],[1742353380000,48.649,48.653,48.639,48.649,1.1917999982833862],[1742353440000,48.646,48.65,48.621,48.628,0.9291999936103821],[1742353500000,48.629,48.649,48.625,48.645,0.954800009727478],[1742353560000,48.642,48.662,48.634,48.653,0.646399974822998],[1742353620000,48.657,48.671,48.655,48.665,1.0099999904632568],[1742353680000,48.665,48.675,48.665,48.667,1.0504000186920166],[1742353740000,48.667,48.667,48.652,48.663,1.1109999418258667],[1742353800000,48.667,48.668,48.659,48.667,0.7271999716758728],[1742353860000,48.666,48.666,48.654,48.661,1.2524000406265259],[1742353920000,48.666,48.678,48.659,48.677,0.8888000249862671],[1742353980000,48.681,48.689,48.665,48.674,0.8686000108718872],[1742354040000,48.67,48.674,48.662,48.666,1.1715999841690063],[1742354100000,48.667,48.667,48.649,48.658,0.5730000138282776],[1742354160000,48.654,48.66,48.638,48.639,0.48170000314712524],[1742354220000,48.64,48.672,48.64,48.66,0.5952000021934509],[1742354280000,48.661,48.68,48.658,48.664,0.6191999912261963],[1742354340000,48.665,48.68,48.664,48.671,0.28349998593330383],[1742354400000,48.671,48.68,48.658,48.661,0.8341000080108643],[1742354460000,48.66,48.672,48.65,48.653,0.734000027179718],[1742354520000,48.651,48.665,48.65,48.657,0.45879998803138733],[1742354580000,48.656,48.659,48.649,48.659,0.40220001339912415],[1742354640000,48.656,48.666,48.649,48.657,0.5005999803543091],[1742354700000,48.65,48.656,48.643,48.644,0.5559999942779541],[1742354760000,48.65,48.65,48.626,48.633,0.6773999929428101],[1742354820000,48.639,48.66,48.633,48.66,0.45890000462532043],[1742354880000,48.654,48.663,48.644,48.651,0.6247000098228455],[1742354940000,48.645,48.645,48.627,48.634,0.7461000084877014],[1742355000000,48.633,48.634,48.622,48.625,0.5220000147819519],[1742355060000,48.623,48.636,48.623,48.634,0.34290000796318054],[1742355120000,48.635,48.645,48.635,48.641,0.19290000200271606],[1742355180000,48.643,48.652,48.641,48.643,0.5224000215530396],[1742355240000,48.644,48.652,48.639,48.645,0.3172000050544739],[1742355300000,48.643,48.652,48.643,48.651,0.3671000003814697],[1742355360000,48.652,48.662,48.649,48.654,0.541100025177002],[1742355420000,48.656,48.658,48.646,48.655,0.41429999470710754],[1742355480000,48.657,48.658,48.636,48.643,0.31310001015663147],[1742355540000,48.643,48.65,48.637,48.649,0.43970000743865967],[1742355600000,48.65,48.65,48.641,48.647,0.49810001254081726],[1742355660000,48.649,48.656,48.647,48.654,0.17010000348091125],[1742355720000,48.655,48.663,48.649,48.66,0.1673000007867813],[1742355780000,48.659,48.67,48.656,48.656,0.3009999990463257],[1742355840000,48.653,48.666,48.645,48.651,0.29829999804496765],[1742355900000,48.646,48.666,48.644,48.66,0.37119999527931213],[1742355960000,48.663,48.682,48.663,48.675,0.24160000681877136],[1742356020000,48.677,48.683,48.662,48.678,0.258899986743927],[1742356080000,48.675,48.686,48.675,48.681,0.5715000033378601],[1742356140000,48.681,48.685,48.679,48.679,0.8349000215530396],[1742356200000,48.676,48.687,48.671,48.681,0.5503000020980835],[1742356260000,48.687,48.688,48.676,48.676,0.6890000104904175],[1742356320000,48.678,48.689,48.678,48.687,0.8133000135421753],[1742356380000,48.686,48.702,48.686,48.694,0.5530999898910522],[1742356440000,48.691,48.702,48.691,48.695,0.8781999945640564],[1742356500000,48.694,48.707,48.694,48.706,0.7888000011444092],[1742356560000,48.707,48.727,48.701,48.701,1.1832000017166138],[1742356620000,48.704,48.711,48.695,48.702,1.151900053024292],[1742356680000,48.703,48.706,48.688,48.694,0.7634000182151794],[1742356740000,48.693,48.701,48.683,48.685,1.7943999767303467],[1742356800000,48.684,48.684,48.652,48.653,1.5437999963760376],[1742356860000,48.648,48.654,48.621,48.631,0.9860000014305115],[1742356920000,48.632,48.634,48.619,48.625,0.5249000191688538],[1742356980000,48.625,48.628,48.617,48.622,0.42340001463890076],[1742357040000,48.623,48.633,48.623,48.628,0.21320000290870667],[1742357100000,48.62,48.625,48.61,48.617,0.7279999852180481],[1742357160000,48.612,48.618,48.605,48.614,0.8452000021934509],[1742357220000,48.617,48.617,48.61,48.61,0.48080000281333923],[1742357280000,48.612,48.613,48.589,48.597,0.8123000264167786],[1742357340000,48.592,48.613,48.592,48.606,0.9997000098228455],[1742357400000,48.607,48.607,48.598,48.606,0.8197000026702881],[1742357460000,48.605,48.609,48.6,48.609,0.5795000195503235],[1742357520000,48.608,48.618,48.6,48.615,0.902400016784668],[1742357580000,48.617,48.633,48.612,48.625,0.7878000140190125],[1742357640000,48.619,48.624,48.606,48.606,0.6665999889373779],[1742357700000,48.608,48.611,48.594,48.597,0.8525000214576721],[1742357760000,48.596,48.6,48.584,48.598,1.0544999837875366],[1742357820000,48.605,48.605,48.594,48.597,0.8090000152587891],[1742357880000,48.599,48.611,48.595,48.611,0.5454000234603882],[1742357940000,48.612,48.626,48.611,48.621,0.6868000030517578],[1742358000000,48.621,48.625,48.613,48.619,0.7878000140190125],[1742358060000,48.622,48.632,48.619,48.628,0.6114000082015991],[1742358120000,48.625,48.636,48.625,48.634,0.40400001406669617],[1742358180000,48.636,48.637,48.627,48.629,0.3837999999523163],[1742358240000,48.631,48.631,48.615,48.619,0.38920000195503235],[1742358300000,48.619,48.62,48.614,48.619,0.3434000015258789],[1742358360000,48.619,48.63,48.615,48.627,0.3635999858379364],[1742358420000,48.626,48.63,48.611,48.616,0.646399974822998],[1742358480000,48.615,48.615,48.597,48.597,0.646399974822998],[1742358540000,48.598,48.606,48.598,48.603,0.24240000545978546],[1742358600000,48.601,48.605,48.601,48.605,0.5454000234603882],[1742358660000,48.604,48.605,48.602,48.604,0.413100004196167],[1742358720000,48.597,48.604,48.595,48.601,0.5795000195503235],[1742358780000,48.602,48.602,48.597,48.6,0.26010000705718994],[1742358840000,48.599,48.6,48.582,48.588,0.4296000003814697],[1742358900000,48.59,48.603,48.585,48.602,0.5306000113487244],[1742358960000,48.602,48.613,48.602,48.609,0.22220000624656677],[1742359020000,48.606,48.609,48.596,48.597,0.5508000254631042],[1742359080000,48.598,48.604,48.593,48.594,0.3837999999523163],[1742359140000,48.595,48.601,48.581,48.582,0.7473999857902527],[1742359200000,48.581,48.587,48.577,48.577,0.4848000109195709],[1742359260000,48.579,48.586,48.577,48.578,0.7070000171661377],[1742359320000,48.583,48.587,48.58,48.582,0.28279998898506165],[1742359380000,48.581,48.596,48.581,48.591,0.3878999948501587],[1742359440000,48.591,48.595,48.586,48.59,0.26260000467300415],[1742359500000,48.592,48.592,48.58,48.582,0.5252000093460083],[1742359560000,48.581,48.587,48.58,48.587,0.4848000109195709],[1742359620000,48.585,48.591,48.581,48.588,0.42419999837875366],[1742359680000,48.588,48.606,48.588,48.605,0.5454000234603882],[1742359740000,48.606,48.608,48.6,48.605,0.5252000093460083],[1742359800000,48.606,48.619,48.603,48.619,0.4848000109195709],[1742359860000,48.618,48.625,48.611,48.62,0.46459999680519104],[1742359920000,48.619,48.62,48.614,48.617,0.646399974822998],[1742359980000,48.614,48.62,48.609,48.612,0.7878000140190125],[1742360040000,48.612,48.623,48.612,48.623,0.23029999434947968],[1742360100000,48.624,48.625,48.602,48.605,0.7473999857902527],[1742360160000,48.612,48.623,48.604,48.607,0.8281999826431274],[1742360220000,48.606,48.621,48.604,48.619,1.2120000123977661],[1742360280000,48.619,48.636,48.615,48.636,1.0706000328063965],[1742360340000,48.635,48.642,48.628,48.638,0.9736999869346619],[1742360400000,48.637,48.656,48.635,48.653,1.3077000379562378],[1742360460000,48.649,48.673,48.649,48.668,1.2726000547409058],[1742360520000,48.669,48.669,48.66,48.668,1.1109999418258667],[1742360580000,48.669,48.674,48.665,48.668,1.0099999904632568],[1742360640000,48.669,48.674,48.661,48.663,0.7675999999046326],[1742360700000,48.662,48.674,48.656,48.673,1.2726000547409058],[1742360760000,48.672,48.674,48.663,48.67,0.5454000234603882],[1742360820000,48.671,48.676,48.668,48.671,0.8281999826431274],[1742360880000,48.671,48.693,48.668,48.691,1.478700041770935],[1742360940000,48.686,48.704,48.678,48.7,0.6060000061988831],[1742361000000,48.692,48.702,48.692,48.7,0.4296000003814697],[1742361060000,48.701,48.728,48.699,48.727,0.8888000249862671],[1742361120000,48.724,48.748,48.723,48.74,1.4342000484466553],[1742361180000,48.738,48.74,48.717,48.72,0.7504000067710876],[1742361240000,48.724,48.724,48.713,48.715,0.5965999960899353],[1742361300000,48.713,48.718,48.704,48.714,1.06659996509552],[1742361360000,48.711,48.738,48.707,48.733,1.0949000120162964],[1742361420000,48.731,48.735,48.719,48.72,0.7878000140190125],[1742361480000,48.729,48.729,48.716,48.72,0.6262000203132629],[1742361540000,48.721,48.726,48.715,48.722,1.2807999849319458],[1742361600000,48.721,48.731,48.71,48.724,1.0020999908447266],[1742361660000,48.724,48.731,48.709,48.71,0.8888000249862671],[1742361720000,48.71,48.712,48.696,48.706,1.628499984741211],[1742361780000,48.709,48.711,48.689,48.703,1.282099962234497],[1742361840000,48.701,48.716,48.701,48.712,1.4342000484466553],[1742361900000,48.709,48.718,48.706,48.706,1.3776999711990356],[1742361960000,48.708,48.721,48.705,48.713,1.1109999418258667],[1742362020000,48.708,48.725,48.708,48.723,0.5857999920845032],[1742362080000,48.721,48.723,48.708,48.713,1.7214000225067139],[1742362140000,48.715,48.719,48.707,48.709,1.3149000406265259],[1742362200000,48.709,48.727,48.686,48.71,2.773900032043457],[1742362260000,48.714,48.728,48.707,48.713,1.7204999923706055],[1742362320000,48.714,48.717,48.698,48.707,1.4765000343322754],[1742362380000,48.707,48.724,48.707,48.718,1.0706000328063965],[1742362440000,48.72,48.746,48.719,48.735,1.513800024986267],[1742362500000,48.736,48.761,48.729,48.743,2.4465999603271484],[1742362560000,48.733,48.757,48.718,48.749,2.3817999362945557],[1742362620000,48.756,48.775,48.738,48.743,2.537100076675415],[1742362680000,48.746,48.762,48.722,48.726,2.065200090408325],[1742362740000,48.728,48.735,48.703,48.71,1.498900055885315],[1742362800000,48.709,48.711,48.68,48.691,1.6753000020980835],[1742362860000,48.691,48.699,48.649,48.653,1.902899980545044],[1742362920000,48.652,48.689,48.648,48.689,2.346400022506714],[1742362980000,48.689,48.701,48.672,48.672,1.256500005722046],[1742363040000,48.672,48.679,48.661,48.668,1.3890000581741333],[1742363100000,48.668,48.699,48.668,48.694,1.5951000452041626],[1742363160000,48.696,48.718,48.684,48.716,1.343999981880188],[1742363220000,48.715,48.715,48.692,48.692,0.9696000218391418],[1742363280000,48.694,48.707,48.684,48.705,1.368399977684021],[1742363340000,48.705,48.721,48.699,48.72,1.5326999425888062],[1742363400000,48.717,48.731,48.713,48.721,1.2767000198364258],[1742363460000,48.724,48.727,48.706,48.72,1.3279000520706177],[1742363520000,48.722,48.734,48.716,48.732,0.7271999716758728],[1742363580000,48.737,48.747,48.721,48.728,1.4745999574661255],[1742363640000,48.724,48.747,48.723,48.741,1.7170000076293945],[1742363700000,48.74,48.766,48.731,48.736,2.549299955368042],[1742363760000,48.736,48.757,48.734,48.745,2.322999954223633],[1742363820000,48.746,48.756,48.734,48.746,2.625999927520752],[1742363880000,48.743,48.753,48.731,48.747,1.8707000017166138],[1742363940000,48.743,48.747,48.722,48.741,1.7533999681472778],[1742364000000,48.738,48.745,48.694,48.704,2.100800037384033],[1742364060000,48.704,48.716,48.691,48.694,1.8179999589920044],[1742364120000,48.698,48.703,48.686,48.692,1.0302000045776367],[1742364180000,48.693,48.697,48.667,48.687,1.2173999547958374],[1742364240000,48.689,48.697,48.674,48.679,1.5809999704360962],[1742364300000,48.676,48.702,48.669,48.696,1.878600001335144],[1742364360000,48.696,48.701,48.69,48.695,1.0504000186920166],[1742364420000,48.693,48.721,48.692,48.715,0.9696000218391418],[1742364480000,48.715,48.715,48.693,48.694,0.989799976348877],[1742364540000,48.693,48.701,48.687,48.696,1.1917999982833862],[1742364600000,48.69,48.696,48.66,48.676,1.292799949645996],[1742364660000,48.672,48.672,48.642,48.654,1.4505000114440918],[1742364720000,48.656,48.658,48.626,48.631,1.8695000410079956],[1742364780000,48.635,48.638,48.612,48.633,1.7473000288009644],[1742364840000,48.632,48.658,48.629,48.656,2.1201000213623047],[1742364900000,48.651,48.682,48.637,48.676,1.7683000564575195],[1742364960000,48.682,48.685,48.645,48.651,1.2771999835968018],[1742365020000,48.65,48.651,48.626,48.638,1.2970999479293823],[1742365080000,48.643,48.66,48.634,48.66,1.1979000568389893],[1742365140000,48.656,48.662,48.639,48.643,1.302899956703186],[1742365200000,48.638,48.661,48.588,48.598,2.2737998962402344],[1742365260000,48.596,48.617,48.591,48.611,2.1414999961853027],[1742365320000,48.612,48.67,48.605,48.658,1.5824999809265137],[1742365380000,48.663,48.663,48.639,48.646,1.632200002670288],[1742365440000,48.646,48.65,48.625,48.635,1.5473999977111816],[1742365500000,48.633,48.635,48.621,48.63,1.621399998664856],[1742365560000,48.63,48.643,48.626,48.642,1.0357999801635742],[1742365620000,48.639,48.651,48.633,48.633,1.2173999547958374],[1742365680000,48.632,48.633,48.618,48.627,1.3926000595092773],[1742365740000,48.627,48.662,48.621,48.656,1.301200032234192],[1742365800000,48.658,48.659,48.625,48.634,2.1482999324798584],[1742365860000,48.635,48.635,48.621,48.627,1.3331999778747559],[1742365920000,48.624,48.639,48.618,48.637,1.478700041770935],[1742365980000,48.636,48.644,48.625,48.639,1.9515000581741333],[1742366040000,48.641,48.647,48.632,48.639,1.7372000217437744],[1742366100000,48.641,48.663,48.638,48.66,1.6563999652862549],[1742366160000,48.661,48.67,48.657,48.667,1.8179999589920044],[1742366220000,48.668,48.668,48.633,48.634,2.0353000164031982],[1742366280000,48.631,48.64,48.622,48.639,1.773300051689148],[1742366340000,48.638,48.653,48.636,48.649,1.9491000175476074],[1742366400000,48.649,48.654,48.632,48.633,1.94760000705719],[1742366460000,48.625,48.635,48.617,48.628,1.5580999851226807],[1742366520000,48.629,48.649,48.629,48.645,1.725000023841858],[1742366580000,48.645,48.662,48.641,48.661,1.6033999919891357],[1742366640000,48.66,48.681,48.66,48.67,1.529099941253662],[1742366700000,48.672,48.695,48.671,48.69,2.789799928665161],[1742366760000,48.689,48.691,48.669,48.68,2.0768001079559326],[1742366820000,48.679,48.691,48.657,48.657,2.1654999256134033],[1742366880000,48.657,48.66,48.629,48.652,1.889799952507019],[1742366940000,48.651,48.654,48.64,48.643,1.945199966430664],[1742367000000,48.643,48.652,48.64,48.649,1.6021000146865845],[1742367060000,48.65,48.664,48.645,48.66,1.688599944114685],[1742367120000,48.659,48.659,48.643,48.647,1.802299976348877],[1742367180000,48.644,48.66,48.644,48.652,1.507099986076355],[1742367240000,48.654,48.665,48.648,48.66,1.4625999927520752],[1742367300000,48.659,48.66,48.63,48.634,1.5887000560760498],[1742367360000,48.634,48.64,48.619,48.639,1.4042999744415283],[1742367420000,48.64,48.641,48.62,48.623,1.9112000465393066],[1742367480000,48.626,48.627,48.615,48.617,1.6585999727249146],[1742367540000,48.615,48.618,48.596,48.612,2.348599910736084],[1742367600000,48.613,48.619,48.599,48.608,2.322999954223633],[1742367660000,48.608,48.632,48.604,48.617,2.0199999809265137],[1742367720000,48.619,48.619,48.599,48.607,2.4138998985290527],[1742367780000,48.606,48.615,48.591,48.601,2.0357000827789307],[1742367840000,48.598,48.607,48.579,48.591,1.6207000017166138],[1742367900000,48.59,48.595,48.584,48.584,1.208400011062622],[1742367960000,48.583,48.586,48.564,48.576,1.9134000539779663],[1742368020000,48.578,48.6,48.571,48.582,1.8976000547409058],[1742368080000,48.584,48.593,48.577,48.588,1.9433000087738037],[1742368140000,48.589,48.596,48.583,48.584,1.6765999794006348],[1742368200000,48.586,48.648,48.578,48.638,1.9984999895095825],[1742368260000,48.635,48.635,48.616,48.616,1.447700023651123],[1742368320000,48.619,48.623,48.609,48.615,1.1878999471664429],[1742368380000,48.616,48.626,48.592,48.594,1.8948999643325806],[1742368440000,48.591,48.594,48.574,48.578,1.8381999731063843],[1742368500000,48.58,48.592,48.567,48.569,1.9594000577926636],[1742368560000,48.569,48.597,48.566,48.592,1.7776000499725342],[1742368620000,48.588,48.593,48.577,48.577,1.1513999700546265],[1742368680000,48.581,48.597,48.577,48.592,1.2120000123977661],[1742368740000,48.592,48.594,48.569,48.571,1.4140000343322754],[1742368800000,48.572,48.585,48.565,48.57,2.1816000938415527],[1742368860000,48.572,48.59,48.565,48.585,1.979599952697754],[1742368920000,48.59,48.59,48.552,48.557,1.6563999652862549],[1742368980000,48.557,48.578,48.551,48.572,1.6160000562667847],[1742369040000,48.571,48.577,48.561,48.577,1.1608999967575073],[1742369100000,48.576,48.611,48.57,48.608,1.5351999998092651],[1742369160000,48.618,48.629,48.61,48.627,1.7293000221252441],[1742369220000,48.629,48.635,48.626,48.633,1.2120000123977661],[1742369280000,48.636,48.644,48.623,48.623,1.636199951171875],[1742369340000,48.625,48.636,48.613,48.617,1.9594000577926636],[1742369400000,48.617,48.635,48.613,48.621,2.547100067138672],[1742369460000,48.631,48.637,48.62,48.623,1.4531999826431274],[1742369520000,48.626,48.664,48.625,48.659,2.206199884414673],[1742369580000,48.657,48.659,48.635,48.655,1.0989999771118164],[1742369640000,48.654,48.658,48.606,48.615,1.9378999471664429],[1742369700000,48.614,48.624,48.603,48.617,2.136399984359741],[1742369760000,48.615,48.62,48.589,48.589,2.4395999908447266],[1742369820000,48.587,48.6,48.572,48.588,3.238600015640259],[1742369880000,48.583,48.6,48.575,48.577,2.6159000396728516],[1742369940000,48.58,48.583,48.552,48.561,2.7356998920440674],[1742370000000,48.56,48.573,48.553,48.571,2.203200101852417],[1742370060000,48.563,48.573,48.556,48.569,2.3348000049591064],[1742370120000,48.568,48.579,48.557,48.579,2.049099922180176],[1742370180000,48.577,48.581,48.548,48.574,2.1201000213623047],[1742370240000,48.575,48.575,48.546,48.561,1.8184000253677368],[1742370300000,48.546,48.555,48.52,48.525,2.2878000736236572],[1742370360000,48.526,48.543,48.525,48.536,1.947100043296814],[1742370420000,48.536,48.541,48.493,48.528,2.453700065612793],[1742370480000,48.531,48.539,48.509,48.536,3.5269999504089355],[1742370540000,48.534,48.544,48.513,48.516,2.4240000247955322],[1742370600000,48.515,48.521,48.481,48.49,2.4038000106811523],[1742370660000,48.487,48.495,48.483,48.495,2.371500015258789],[1742370720000,48.496,48.519,48.49,48.515,2.828000068664551],[1742370780000,48.515,48.519,48.488,48.496,2.8482000827789307],[1742370840000,48.499,48.507,48.488,48.501,2.3835999965667725],[1742370900000,48.505,48.515,48.497,48.497,1.7790000438690186],[1742370960000,48.497,48.505,48.487,48.498,2.6888999938964844],[1742371020000,48.493,48.508,48.49,48.497,2.678299903869629],[1742371080000,48.494,48.506,48.452,48.475,2.2286999225616455],[1742371140000,48.465,48.474,48.442,48.451,2.3701999187469482],[1742371200000,48.45,48.467,48.416,48.463,4.50540018081665],[1742371260000,48.463,48.492,48.454,48.457,3.1623001098632812],[1742371320000,48.452,48.479,48.432,48.459,3.3638999462127686],[1742371380000,48.454,48.499,48.451,48.497,2.511699914932251],[1742371440000,48.498,48.502,48.453,48.47,3.797600030899048],[1742371500000,48.457,48.472,48.444,48.455,2.731300115585327],[1742371560000,48.456,48.474,48.429,48.431,3.066200017929077],[1742371620000,48.432,48.456,48.426,48.44,1.481600046157837],[1742371680000,48.437,48.447,48.407,48.428,1.5647000074386597],[1742371740000,48.415,48.429,48.384,48.391,1.885200023651123],[1742371800000,48.391,48.395,48.352,48.358,1.465000033378601],[1742371860000,48.359,48.398,48.355,48.378,1.8736000061035156],[1742371920000,48.379,48.386,48.362,48.385,2.1470000743865967],[1742371980000,48.386,48.386,48.365,48.379,1.855299949645996],[1742372040000,48.381,48.387,48.367,48.37,2.017400026321411],[1742372100000,48.373,48.383,48.358,48.366,1.8284000158309937],[1742372160000,48.362,48.379,48.357,48.369,1.6857999563217163],[1742372220000,48.37,48.39,48.359,48.389,1.6194000244140625],[1742372280000,48.391,48.403,48.372,48.373,1.3560999631881714],[1742372340000,48.381,48.387,48.366,48.376,2.827199935913086],[1742372400000,48.367,48.391,48.362,48.366,2.2808001041412354],[1742372460000,48.366,48.377,48.364,48.374,2.1363000869750977],[1742372520000,48.374,48.388,48.373,48.382,2.333699941635132],[1742372580000,48.38,48.434,48.38,48.424,2.559999942779541],[1742372640000,48.421,48.422,48.395,48.397,1.7949999570846558],[1742372700000,48.396,48.413,48.394,48.409,1.7654000520706177],[1742372760000,48.407,48.409,48.395,48.399,1.8818000555038452],[1742372820000,48.398,48.41,48.39,48.403,2.1066999435424805],[1742372880000,48.402,48.426,48.398,48.419,1.4914000034332275],[1742372940000,48.417,48.419,48.382,48.388,1.7700999975204468],[1742373000000,48.388,48.405,48.363,48.384,1.2128000259399414],[1742373060000,48.384,48.401,48.384,48.395,0.5209000110626221],[1742373120000,48.389,48.4,48.384,48.389,0.753000020980835],[1742373180000,48.389,48.396,48.36,48.362,0.6226999759674072],[1742373240000,48.362,48.369,48.358,48.366,1.0499000549316406],[1742373300000,48.37,48.377,48.349,48.354,0.6784999966621399],[1742373360000,48.349,48.357,48.319,48.325,1.2690999507904053],[1742373420000,48.317,48.332,48.31,48.312,1.0707999467849731],[1742373480000,48.31,48.315,48.22,48.22,1.2131999731063843],[1742373540000,48.222,48.236,48.195,48.236,1.6850999593734741],[1742373600000,48.236,48.25,48.223,48.223,1.37090003490448],[1742373660000,48.222,48.225,48.188,48.19,1.9895999431610107],[1742373720000,48.192,48.203,48.181,48.192,0.8880000114440918],[1742373780000,48.194,48.203,48.156,48.156,0.9491000175476074],[1742373840000,48.156,48.197,48.152,48.193,0.8884000182151794],[1742373900000,48.194,48.21,48.191,48.202,0.9663000106811523],[1742373960000,48.202,48.271,48.2,48.248,1.257099986076355],[1742374020000,48.254,48.255,48.231,48.235,0.387800008058548],[1742374080000,48.23,48.241,48.216,48.218,0.751800000667572],[1742374140000,48.218,48.232,48.203,48.221,0.9000999927520752],[1742374200000,48.22,48.234,48.194,48.223,1.1021000146865845],[1742374260000,48.225,48.231,48.209,48.217,1.0429999828338623],[1742374320000,48.212,48.234,48.206,48.214,0.6978999972343445],[1742374380000,48.205,48.232,48.203,48.232,0.738099992275238],[1742374440000,48.218,48.257,48.217,48.235,1.7547999620437622],[1742374500000,48.24,48.285,48.231,48.283,1.7065000534057617],[1742374560000,48.282,48.284,48.253,48.262,1.6612000465393066],[1742374620000,48.261,48.27,48.243,48.27,1.788699984550476],[1742374680000,48.27,48.281,48.245,48.262,2.5815999507904053],[1742374740000,48.264,48.27,48.224,48.225,3.4667999744415283],[1742374800000,48.235,48.267,48.209,48.248,3.65339994430542],[1742374860000,48.249,48.274,48.247,48.247,2.283900022506714],[1742374920000,48.252,48.295,48.246,48.29,2.361799955368042],[1742374980000,48.291,48.323,48.276,48.298,2.345599889755249],[1742375040000,48.309,48.322,48.262,48.262,3.055500030517578],[1742375100000,48.262,48.282,48.243,48.271,2.8375000953674316],[1742375160000,48.272,48.317,48.27,48.308,2.7123000621795654],[1742375220000,48.306,48.338,48.301,48.321,2.4056999683380127],[1742375280000,48.321,48.35,48.318,48.331,2.4159998893737793],[1742375340000,48.33,48.331,48.28,48.287,1.2182999849319458],[1742375400000,48.285,48.296,48.25,48.258,0.804099977016449],[1742375460000,48.258,48.279,48.243,48.243,1.115399956703186],[1742375520000,48.244,48.247,48.222,48.229,1.9120999574661255],[1742375580000,48.229,48.248,48.222,48.232,1.6065000295639038],[1742375640000,48.232,48.232,48.191,48.191,1.1053999662399292],[1742375700000,48.193,48.204,48.169,48.17,0.8314999938011169],[1742375760000,48.176,48.179,48.128,48.159,1.0759999752044678],[1742375820000,48.158,48.191,48.142,48.177,2.4904000759124756],[1742375880000,48.178,48.182,48.132,48.158,1.5494999885559082],[1742375940000,48.14,48.214,48.14,48.211,2.193000078201294],[1742376000000,48.206,48.232,48.18,48.227,2.437000036239624],[1742376060000,48.228,48.228,48.178,48.178,2.213900089263916],[1742376120000,48.176,48.206,48.176,48.192,0.9653000235557556],[1742376180000,48.204,48.218,48.179,48.195,1.8504999876022339],[1742376240000,48.194,48.226,48.186,48.22,2.441800117492676],[1742376300000,48.22,48.234,48.193,48.212,5.386199951171875],[1742376360000,48.226,48.229,48.196,48.2,3.710599899291992],[1742376420000,48.207,48.209,48.173,48.177,3.0220999717712402],[1742376480000,48.17,48.193,48.163,48.164,1.2378000020980835],[1742376540000,48.163,48.172,48.142,48.156,1.0276999473571777],[1742376600000,48.158,48.167,48.13,48.15,1.0985000133514404],[1742376660000,48.143,48.146,48.115,48.119,1.3393000364303589],[1742376720000,48.113,48.13,48.09,48.108,1.4163000583648682],[1742376780000,48.108,48.11,48.087,48.093,1.2597999572753906],[1742376840000,48.093,48.096,48.081,48.084,0.4844000041484833],[1742376900000,48.079,48.079,48.048,48.067,0.666700005531311],[1742376960000,48.066,48.12,48.066,48.118,0.6328999996185303],[1742377020000,48.118,48.135,48.106,48.106,0.5504999756813049],[1742377080000,48.131,48.147,48.112,48.146,0.964900016784668],[1742377140000,48.147,48.175,48.147,48.169,0.47620001435279846],[1742377200000,48.166,48.18,48.166,48.177,1.249500036239624],[1742377260000,48.183,48.184,48.164,48.165,1.2448999881744385],[1742377320000,48.166,48.194,48.165,48.179,0.9803000092506409],[1742377380000,48.182,48.201,48.176,48.184,1.4572999477386475],[1742377440000,48.186,48.214,48.181,48.197,1.0556999444961548],[1742377500000,48.186,48.2,48.177,48.179,1.5032000541687012],[1742377560000,48.203,48.208,48.168,48.202,0.6980000138282776],[1742377620000,48.185,48.218,48.185,48.217,0.2329999953508377],[1742377680000,48.218,48.221,48.189,48.221,1.666200041770935],[1742377740000,48.221,48.236,48.201,48.222,2.1791000366210938],[1742377800000,48.222,48.229,48.21,48.212,1.496399998664856],[1742377860000,48.219,48.229,48.205,48.22,2.8882999420166016],[1742377920000,48.22,48.245,48.209,48.239,1.2997000217437744],[1742377980000,48.239,48.24,48.215,48.232,1.3199000358581543],[1742378040000,48.232,48.235,48.207,48.209,1.4426000118255615],[1742378100000,48.212,48.225,48.197,48.225,1.7943999767303467],[1742378160000,48.226,48.231,48.203,48.217,1.712399959564209],[1742378220000,48.216,48.241,48.213,48.24,0.5033000111579895],[1742378280000,48.239,48.252,48.231,48.252,0.27810001373291016],[1742378340000,48.246,48.251,48.236,48.236,0.5160999894142151],[1742378400000,48.237,48.246,48.225,48.23,0.3531999886035919],[1742378460000,48.228,48.247,48.227,48.235,0.3357999920845032],[1742378520000,48.235,48.236,48.219,48.228,0.8036999702453613],[1742378580000,48.229,48.238,48.222,48.227,0.8453999757766724],[1742378640000,48.228,48.229,48.212,48.222,0.5971999764442444],[1742378700000,48.22,48.246,48.208,48.222,0.6953999996185303],[1742378760000,48.223,48.237,48.218,48.231,0.7774999737739563],[1742378820000,48.232,48.239,48.226,48.233,0.5655999779701233],[1742378880000,48.231,48.251,48.231,48.251,0.4036000072956085],[1742378940000,48.25,48.252,48.229,48.232,0.6420000195503235],[1742379000000,48.233,48.255,48.229,48.247,0.3287999927997589],[1742379060000,48.254,48.262,48.238,48.24,0.4781999886035919],[1742379120000,48.241,48.242,48.214,48.225,0.8044000267982483],[1742379180000,48.225,48.238,48.224,48.237,0.6220999956130981],[1742379240000,48.237,48.251,48.229,48.242,0.5580999851226807],[1742379300000,48.243,48.253,48.241,48.252,0.44920000433921814],[1742379360000,48.259,48.301,48.251,48.293,0.5267000198364258],[1742379420000,48.295,48.311,48.287,48.31,0.6536999940872192],[1742379480000,48.306,48.321,48.297,48.32,1.1476000547409058],[1742379540000,48.332,48.341,48.32,48.324,1.208799958229065],[1742379600000,48.326,48.341,48.313,48.341,0.9229999780654907],[1742379660000,48.326,48.337,48.315,48.332,1.1523000001907349],[1742379720000,48.333,48.347,48.319,48.347,0.6191999912261963],[1742379780000,48.339,48.34,48.321,48.34,0.5934000015258789],[1742379840000,48.334,48.349,48.325,48.329,0.9207000136375427],[1742379900000,48.33,48.353,48.329,48.352,0.6930999755859375],[1742379960000,48.352,48.361,48.333,48.333,0.7975999712944031],[1742380020000,48.337,48.344,48.329,48.344,0.6211000084877014],[1742380080000,48.335,48.371,48.335,48.361,0.5766000151634216],[1742380140000,48.363,48.374,48.36,48.373,0.31049999594688416],[1742380200000,48.375,48.383,48.349,48.35,1.6339999437332153],[1742380260000,48.351,48.391,48.351,48.388,1.3301000595092773],[1742380320000,48.39,48.437,48.38,48.419,1.8447999954223633],[1742380380000,48.418,48.431,48.403,48.406,0.8093000054359436],[1742380440000,48.421,48.428,48.394,48.398,1.3865000009536743],[1742380500000,48.422,48.429,48.393,48.393,1.4615000486373901],[1742380560000,48.385,48.402,48.385,48.4,0.6657000184059143],[1742380620000,48.401,48.406,48.387,48.396,1.1368999481201172],[1742380680000,48.4,48.412,48.392,48.399,1.5681999921798706],[1742380740000,48.404,48.424,48.395,48.42,1.4200999736785889],[1742380800000,48.417,48.43,48.402,48.414,0.6938999891281128],[1742380860000,48.406,48.416,48.386,48.401,1.1347999572753906],[1742380920000,48.401,48.423,48.397,48.417,0.6226999759674072],[1742380980000,48.416,48.416,48.394,48.398,1.9876999855041504],[1742381040000,48.417,48.435,48.4,48.428,1.4609999656677246],[1742381100000,48.427,48.428,48.409,48.425,1.002500057220459],[1742381160000,48.414,48.416,48.399,48.406,0.7240999937057495],[1742381220000,48.408,48.425,48.4,48.423,1.038100004196167],[1742381280000,48.421,48.444,48.417,48.437,1.6606999635696411],[1742381340000,48.435,48.455,48.421,48.451,1.1540000438690186],[1742381400000,48.453,48.455,48.425,48.454,0.9524000287055969],[1742381460000,48.455,48.461,48.428,48.439,0.5026999711990356],[1742381520000,48.44,48.446,48.41,48.441,0.7541000247001648],[1742381580000,48.433,48.435,48.402,48.41,1.5182000398635864],[1742381640000,48.41,48.415,48.402,48.404,1.3087999820709229],[1742381700000,48.404,48.412,48.378,48.379,1.1778000593185425],[1742381760000,48.381,48.399,48.381,48.391,0.8978999853134155],[1742381820000,48.392,48.416,48.392,48.413,0.39489999413490295],[1742381880000,48.414,48.423,48.388,48.406,0.6126999855041504],[1742381940000,48.428,48.433,48.396,48.403,0.6083999872207642],[1742382000000,48.406,48.414,48.393,48.407,1.2577999830245972],[1742382060000,48.395,48.395,48.378,48.393,0.4729999899864197],[1742382120000,48.39,48.412,48.387,48.412,0.8932999968528748],[1742382180000,48.412,48.412,48.393,48.406,0.4115000069141388],[1742382240000,48.405,48.413,48.394,48.411,0.4984999895095825],[1742382300000,48.413,48.414,48.402,48.413,0.43560001254081726],[1742382360000,48.413,48.415,48.389,48.392,0.18019999563694],[1742382420000,48.393,48.402,48.381,48.4,1.145300030708313],[1742382480000,48.405,48.415,48.405,48.408,0.6502000093460083],[1742382540000,48.409,48.415,48.407,48.411,0.3871999979019165],[1742382600000,48.408,48.423,48.408,48.423,0.4724999964237213],[1742382660000,48.423,48.435,48.423,48.435,0.25040000677108765],[1742382720000,48.435,48.452,48.43,48.452,0.3955000042915344],[1742382780000,48.455,48.469,48.453,48.467,0.564300000667572],[1742382840000,48.467,48.482,48.466,48.475,0.5009999871253967],[1742382900000,48.48,48.483,48.471,48.475,0.28130000829696655],[1742382960000,48.475,48.475,48.46,48.475,1.3077000379562378],[1742383020000,48.472,48.49,48.471,48.49,0.30880001187324524],[1742383080000,48.49,48.504,48.486,48.504,0.43689998984336853],[1742383140000,48.505,48.512,48.502,48.507,0.7095000147819519],[1742383200000,48.508,48.526,48.507,48.507,0.7555000185966492],[1742383260000,48.505,48.506,48.486,48.487,1.0233999490737915],[1742383320000,48.486,48.493,48.482,48.484,0.35190001130104065],[1742383380000,48.484,48.526,48.482,48.512,0.6150000095367432],[1742383440000,48.51,48.52,48.501,48.501,0.8763999938964844],[1742383500000,48.503,48.51,48.499,48.503,0.7394000291824341],[1742383560000,48.503,48.511,48.502,48.51,0.511900007724762],[1742383620000,48.51,48.517,48.502,48.502,0.7465999722480774],[1742383680000,48.509,48.518,48.506,48.516,0.46230000257492065],[1742383740000,48.517,48.524,48.515,48.524,0.421999990940094],[1742383800000,48.524,48.526,48.504,48.505,0.7207000255584717],[1742383860000,48.505,48.506,48.483,48.487,0.7590000033378601],[1742383920000,48.488,48.497,48.486,48.497,0.8321999907493591],[1742383980000,48.504,48.515,48.503,48.508,0.8769999742507935],[1742384040000,48.508,48.511,48.501,48.511,0.5461000204086304],[1742384100000,48.51,48.51,48.494,48.498,0.6740999817848206],[1742384160000,48.496,48.509,48.495,48.507,0.5088000297546387],[1742384220000,48.506,48.525,48.506,48.523,0.7088000178337097],[1742384280000,48.52,48.522,48.508,48.515,1.1569000482559204],[1742384340000,48.514,48.529,48.514,48.529,0.6168000102043152],[1742384400000,48.546,48.557,48.528,48.544,0.3116999864578247],[1742384460000,48.516,48.543,48.513,48.543,1.6721999645233154],[1742384520000,48.543,48.554,48.52,48.534,1.5694999694824219],[1742384580000,48.533,48.552,48.513,48.513,1.2294000387191772],[1742384640000,48.522,48.533,48.512,48.518,1.7584999799728394],[1742384700000,48.521,48.533,48.502,48.519,1.51419997215271],[1742384760000,48.52,48.53,48.504,48.53,1.2568999528884888],[1742384820000,48.532,48.537,48.519,48.535,0.9445000290870667],[1742384880000,48.537,48.537,48.511,48.524,1.1287000179290771],[1742384940000,48.522,48.539,48.514,48.529,0.5814999938011169],[1742385000000,48.527,48.535,48.501,48.505,1.1647000312805176],[1742385060000,48.498,48.51,48.488,48.493,0.5706999897956848],[1742385120000,48.493,48.499,48.483,48.484,1.4138000011444092],[1742385180000,48.484,48.502,48.484,48.491,1.4256000518798828],[1742385240000,48.492,48.51,48.49,48.497,0.8396999835968018],[1742385300000,48.497,48.513,48.492,48.506,0.896399974822998],[1742385360000,48.512,48.555,48.512,48.554,1.562000036239624],[1742385420000,48.553,48.553,48.518,48.526,1.0471999645233154],[1742385480000,48.525,48.559,48.525,48.545,1.945099949836731],[1742385540000,48.545,48.556,48.529,48.556,1.1720000505447388],[1742385600000,48.564,48.564,48.532,48.532,1.5083999633789062],[1742385660000,48.538,48.573,48.538,48.561,1.3229000568389893],[1742385720000,48.557,48.563,48.544,48.551,1.4342000484466553],[1742385780000,48.549,48.553,48.538,48.547,1.0706000328063965],[1742385840000,48.548,48.55,48.54,48.546,0.8323000073432922],[1742385900000,48.547,48.547,48.523,48.524,1.292799949645996],[1742385960000,48.525,48.544,48.525,48.538,0.942300021648407],[1742386020000,48.538,48.562,48.532,48.537,0.7132999897003174],[1742386080000,48.537,48.538,48.521,48.538,0.7204999923706055],[1742386140000,48.542,48.553,48.532,48.552,0.8094000220298767],[1742386200000,48.55,48.556,48.543,48.543,0.6075999736785889],[1742386260000,48.545,48.561,48.54,48.549,1.0302000045776367],[1742386320000,48.549,48.56,48.533,48.544,1.2079999446868896],[1742386380000,48.561,48.565,48.551,48.56,0.8740000128746033],[1742386440000,48.561,48.561,48.54,48.545,0.6438999772071838],[1742386500000,48.543,48.543,48.506,48.52,0.6899999976158142],[1742386560000,48.52,48.527,48.519,48.522,0.20479999482631683],[1742386620000,48.522,48.529,48.522,48.527,0.19280000030994415],[1742386680000,48.528,48.53,48.514,48.524,0.7357000112533569],[1742386740000,48.525,48.525,48.51,48.513,0.5881999731063843],[1742386800000,48.511,48.522,48.47,48.476,1.2777999639511108],[1742386860000,48.478,48.478,48.428,48.466,0.9584000110626221],[1742386920000,48.469,48.469,48.443,48.443,0.3977000117301941],[1742386980000,48.435,48.45,48.427,48.45,0.6601999998092651],[1742387040000,48.451,48.453,48.434,48.44,0.5432999730110168],[1742387100000,48.441,48.479,48.438,48.449,0.9581999778747559],[1742387160000,48.45,48.469,48.45,48.467,0.9422000050544739],[1742387220000,48.465,48.467,48.44,48.448,0.659600019454956],[1742387280000,48.448,48.449,48.418,48.419,0.7250999808311462],[1742387340000,48.422,48.422,48.402,48.406,0.5835999846458435],[1742387400000,48.407,48.459,48.369,48.382,1.458899974822998],[1742387460000,48.383,48.384,48.352,48.357,0.6256999969482422],[1742387520000,48.361,48.381,48.347,48.355,0.5206000208854675],[1742387580000,48.362,48.375,48.297,48.327,1.6765999794006348],[1742387640000,48.321,48.395,48.313,48.395,1.0637999773025513],[1742387700000,48.394,48.407,48.354,48.39,1.3356000185012817],[1742387760000,48.387,48.398,48.376,48.389,1.0911999940872192],[1742387820000,48.391,48.417,48.389,48.403,1.0527000427246094],[1742387880000,48.401,48.411,48.383,48.404,1.1265000104904175],[1742387940000,48.405,48.407,48.388,48.397,1.2165000438690186],[1742388000000,48.396,48.4,48.362,48.372,0.9757000207901001],[1742388060000,48.374,48.377,48.353,48.363,0.9169999957084656],[1742388120000,48.363,48.364,48.331,48.334,1.1131000518798828],[1742388180000,48.335,48.342,48.316,48.324,0.8744000196456909],[1742388240000,48.326,48.351,48.313,48.351,1.7237999439239502],[1742388300000,48.348,48.377,48.329,48.376,1.6765999794006348],[1742388360000,48.381,48.397,48.37,48.394,1.898800015449524],[1742388420000,48.395,48.42,48.385,48.406,1.381700038909912],[1742388480000,48.408,48.414,48.384,48.391,1.1797000169754028],[1742388540000,48.396,48.415,48.384,48.393,1.447700023651123],[1742388600000,48.395,48.399,48.341,48.359,2.246299982070923],[1742388660000,48.363,48.374,48.339,48.351,1.9016000032424927],[1742388720000,48.347,48.371,48.347,48.35,2.7616000175476074],[1742388780000,48.36,48.375,48.342,48.349,3.025399923324585],[1742388840000,48.346,48.357,48.296,48.308,1.5226000547409058],[1742388900000,48.308,48.316,48.294,48.314,1.0367000102996826],[1742388960000,48.313,48.324,48.281,48.318,1.7481000423431396],[1742389020000,48.317,48.336,48.302,48.304,1.5184999704360962],[1742389080000,48.307,48.33,48.296,48.308,1.1236000061035156],[1742389140000,48.336,48.354,48.322,48.332,1.8638999462127686],[1742389200000,48.332,48.347,48.282,48.327,3.3389999866485596],[1742389260000,48.329,48.367,48.313,48.367,2.251300096511841],[1742389320000,48.37,48.382,48.346,48.352,2.124500036239624],[1742389380000,48.348,48.407,48.348,48.395,2.2516000270843506],[1742389440000,48.4,48.423,48.386,48.422,2.3273000717163086],[1742389500000,48.426,48.462,48.414,48.447,2.0887999534606934],[1742389560000,48.448,48.47,48.44,48.462,1.767699956893921],[1742389620000,48.457,48.464,48.423,48.427,1.8698999881744385],[1742389680000,48.432,48.45,48.409,48.436,1.9773000478744507],[1742389740000,48.436,48.436,48.384,48.435,2.1684999465942383],[1742389800000,48.431,48.433,48.404,48.406,1.8300000429153442],[1742389860000,48.403,48.421,48.379,48.379,1.7770999670028687],[1742389920000,48.387,48.412,48.375,48.385,1.5017999410629272],[1742389980000,48.39,48.406,48.377,48.38,1.3112000226974487],[1742390040000,48.379,48.385,48.331,48.331,1.9758000373840332],[1742390100000,48.328,48.343,48.249,48.318,2.6012001037597656],[1742390160000,48.327,48.373,48.319,48.36,2.5904500484466553],[1742390220000,48.358,48.38,48.346,48.352,2.389400005340576],[1742390280000,48.353,48.359,48.333,48.351,2.106800079345703],[1742390340000,48.349,48.381,48.349,48.381,2.0845000743865967],[1742390400000,48.385,48.415,48.362,48.371,2.4758999347686768],[1742390460000,48.371,48.378,48.323,48.324,2.706899881362915],[1742390520000,48.331,48.336,48.311,48.327,2.476599931716919],[1742390580000,48.323,48.339,48.293,48.299,2.2490999698638916],[1742390640000,48.299,48.308,48.254,48.267,2.524399995803833],[1742390700000,48.26,48.276,48.252,48.266,2.0755999088287354],[1742390760000,48.266,48.269,48.245,48.254,2.160799980163574],[1742390820000,48.257,48.28,48.244,48.274,2.1858999729156494],[1742390880000,48.275,48.278,48.254,48.263,1.817199945449829],[1742390940000,48.257,48.28,48.249,48.258,2.0368499755859375],[1742391000000,48.252,48.28,48.235,48.262,2.921750068664551],[1742391060000,48.263,48.279,48.196,48.234,3.3440001010894775],[1742391120000,48.234,48.234,48.166,48.2,4.099299907684326],[1742391180000,48.191,48.193,48.049,48.079,3.2421000003814697],[1742391240000,48.078,48.138,48.052,48.081,3.8092000484466553],[1742391300000,48.08,48.144,48.069,48.144,3.8573999404907227],[1742391360000,48.122,48.122,48.028,48.038,4.118000030517578],[1742391420000,48.029,48.085,47.977,48.005,3.6280999183654785],[1742391480000,48.01,48.048,47.991,47.997,3.539400100708008],[1742391540000,48.001,48.063,47.983,48.063,2.7613000869750977],[1742391600000,48.071,48.132,48.05,48.081,4.087399959564209],[1742391660000,48.072,48.082,48.027,48.069,3.5136001110076904],[1742391720000,48.072,48.117,48.072,48.087,4.089300155639648],[1742391780000,48.089,48.111,48.059,48.067,4.231500148773193],[1742391840000,48.059,48.087,48.044,48.061,3.062700033187866],[1742391900000,48.069,48.104,48.019,48.022,4.255099773406982],[1742391960000,48.029,48.054,48,48.017,4.067599773406982],[1742392020000,48.017,48.083,48.016,48.079,3.26200008392334],[1742392080000,48.085,48.132,48.082,48.106,2.751499891281128],[1742392140000,48.104,48.177,48.104,48.164,2.639899969100952],[1742392200000,48.164,48.218,48.145,48.178,2.8645999431610107],[1742392260000,48.188,48.222,48.161,48.215,2.6466000080108643],[1742392320000,48.221,48.253,48.205,48.23,2.528700113296509],[1742392380000,48.231,48.251,48.228,48.238,2.2202999591827393],[1742392440000,48.232,48.245,48.184,48.184,2.9962000846862793],[1742392500000,48.177,48.184,48.12,48.144,2.238300085067749],[1742392560000,48.14,48.192,48.139,48.178,2.129300117492676],[1742392620000,48.177,48.188,48.153,48.179,2.0941998958587646],[1742392680000,48.177,48.221,48.141,48.206,3.75],[1742392740000,48.2,48.209,48.16,48.164,2.7040998935699463],[1742392800000,48.171,48.171,48.082,48.085,3.2625999450683594],[1742392860000,48.085,48.105,48.034,48.1,2.6171998977661133],[1742392920000,48.109,48.113,48.061,48.073,2.091200113296509],[1742392980000,48.073,48.091,48.046,48.07,1.9845999479293823],[1742393040000,48.069,48.095,48.037,48.04,2.7414000034332275],[1742393100000,48.037,48.067,48.014,48.054,2.4114999771118164],[1742393160000,48.052,48.055,48.022,48.049,2.2479000091552734],[1742393220000,48.052,48.052,47.976,47.984,2.2065999507904053],[1742393280000,47.982,48.002,47.969,47.969,2.5985000133514404],[1742393340000,47.971,47.973,47.9,47.955,3.0678999423980713],[1742393400000,47.957,48.027,47.946,48.003,2.9572999477386475],[1742393460000,48.001,48.029,47.982,48.027,2.683500051498413],[1742393520000,48.021,48.036,47.999,48.02,1.872499942779541],[1742393580000,48.018,48.049,47.978,47.987,2.618299961090088],[1742393640000,47.988,48.05,47.986,48.047,3.059499979019165],[1742393700000,48.043,48.085,48.041,48.052,3.0659000873565674],[1742393760000,48.052,48.066,48.031,48.04,2.5058000087738037],[1742393820000,48.024,48.045,48.01,48.026,1.7523000240325928],[1742393880000,48.034,48.04,47.99,47.997,2.1164000034332275],[1742393940000,47.983,48.026,47.976,47.984,2.263700008392334],[1742394000000,47.983,48.045,47.983,48.006,2.3125998973846436],[1742394060000,47.999,48.012,47.983,48.002,2.411099910736084],[1742394120000,48.001,48.016,47.905,47.932,3.422600030899048],[1742394180000,47.939,48.009,47.899,48.006,3.319000005722046],[1742394240000,48,48.022,47.982,48.022,1.7539000511169434],[1742394300000,48.021,48.031,47.977,48.012,3.413100004196167],[1742394360000,48.015,48.03,47.98,47.993,2.921999931335449],[1742394420000,47.991,48.015,47.977,47.995,2.2232000827789307],[1742394480000,48,48.034,47.989,48.017,2.5202999114990234],[1742394540000,48.024,48.049,48.016,48.047,3.4184999465942383],[1742394600000,48.055,48.087,48.035,48.078,3.087899923324585],[1742394660000,48.078,48.102,48.059,48.085,3.469599962234497],[1742394720000,48.084,48.084,48.018,48.042,3.1424999237060547],[1742394780000,48.042,48.07,48.018,48.069,3.110599994659424],[1742394840000,48.072,48.097,48.049,48.079,3.1710000038146973],[1742394900000,48.095,48.104,48.057,48.062,2.486599922180176],[1742394960000,48.085,48.111,48.075,48.098,2.5683999061584473],[1742395020000,48.102,48.136,48.082,48.114,1.8485000133514404],[1742395080000,48.117,48.142,48.107,48.119,2.0100998878479004],[1742395140000,48.107,48.128,48.1,48.115,1.816100001335144],[1742395200000,48.107,48.128,48.082,48.094,1.7271000146865845],[1742395260000,48.091,48.114,48.064,48.064,1.9800000190734863],[1742395320000,48.064,48.089,48.045,48.087,2.4809000492095947],[1742395380000,48.084,48.093,48.035,48.042,1.8832999467849731],[1742395440000,48.04,48.053,48.025,48.036,2.537100076675415],[1742395500000,48.05,48.055,48.023,48.032,2.4927000999450684],[1742395560000,48.035,48.053,48.001,48.048,2.4230000972747803],[1742395620000,48.044,48.051,47.994,48.03,2.938999891281128],[1742395680000,48.02,48.045,48.007,48.019,3.0136001110076904],[1742395740000,48.015,48.032,47.998,48.004,2.5848000049591064],[1742395800000,48.006,48.011,47.982,47.998,1.9731999635696411],[1742395860000,48.003,48.028,47.997,48.022,1.7489999532699585],[1742395920000,48.026,48.026,47.993,48.019,3.2790000438690186],[1742395980000,48.019,48.027,47.997,48.008,2.000699996948242],[1742396040000,48.005,48.027,47.996,48.009,2.2806999683380127],[1742396100000,48.008,48.022,47.975,47.997,3.4251999855041504],[1742396160000,48.007,48.007,47.98,47.98,1.9190000295639038],[1742396220000,47.984,47.989,47.957,47.979,2.084700107574463],[1742396280000,47.968,47.992,47.96,47.98,2.515700101852417],[1742396340000,47.984,48.007,47.974,47.998,2.590399980545044],[1742396400000,47.997,48.024,47.976,48.015,3.223900079727173],[1742396460000,48.016,48.059,48,48.026,3.240299940109253],[1742396520000,48.029,48.049,48.015,48.043,3.2451000213623047],[1742396580000,48.049,48.083,48.019,48.075,1.8983999490737915],[1742396640000,48.076,48.082,48.033,48.041,1.698699951171875],[1742396700000,48.034,48.065,48.031,48.06,2.509399890899658],[1742396760000,48.064,48.064,48.028,48.04,2.454699993133545],[1742396820000,48.048,48.102,48.024,48.078,3.130000114440918],[1742396880000,48.079,48.107,48.079,48.098,2.8859500885009766],[1742396940000,48.098,48.118,48.076,48.099,3.3612499237060547],[1742397000000,48.087,48.105,48.058,48.065,2.8092000484466553],[1742397060000,48.071,48.09,48.047,48.072,1.9622000455856323],[1742397120000,48.079,48.093,48.043,48.058,2.8840999603271484],[1742397180000,48.071,48.08,48.043,48.061,2.977299928665161],[1742397240000,48.059,48.069,48.042,48.058,3.248800039291382],[1742397300000,48.053,48.085,48.038,48.038,3.095599889755249],[1742397360000,48.039,48.068,48.029,48.055,2.7018001079559326],[1742397420000,48.056,48.106,48.05,48.077,3.1717000007629395],[1742397480000,48.08,48.098,48.062,48.062,2.670799970626831],[1742397540000,48.06,48.072,48.037,48.069,3.021549940109253],[1742397600000,48.063,48.097,48.053,48.081,2.3935999870300293],[1742397660000,48.095,48.117,48.077,48.082,2.369149923324585],[1742397720000,48.095,48.104,48.066,48.083,3.086899995803833],[1742397780000,48.089,48.093,48.063,48.065,1.3968000411987305],[1742397840000,48.071,48.087,48.054,48.084,1.8787000179290771],[1742397900000,48.083,48.107,48.06,48.08,1.7773000001907349],[1742397960000,48.089,48.09,48.053,48.069,2.6064999103546143],[1742398020000,48.071,48.074,48.04,48.063,3.5034000873565674],[1742398080000,48.06,48.069,48.029,48.066,2.9070000648498535],[1742398140000,48.054,48.078,48.042,48.045,1.6963000297546387],[1742398200000,48.044,48.051,48.011,48.019,1.750100016593933],[1742398260000,48.016,48.035,48.008,48.032,1.2396999597549438],[1742398320000,48.027,48.047,48.015,48.024,1.7182999849319458],[1742398380000,48.027,48.048,48.015,48.041,1.4434000253677368],[1742398440000,48.027,48.058,48.025,48.033,1.4108999967575073],[1742398500000,48.035,48.049,48.016,48.027,1.1038000583648682],[1742398560000,48.027,48.05,48.024,48.046,0.7452999949455261],[1742398620000,48.052,48.06,48.029,48.029,1.033400058746338],[1742398680000,48.034,48.072,48.025,48.065,1.1722999811172485],[1742398740000,48.073,48.073,48.03,48.038,0.8880000114440918],[1742398800000,48.037,48.043,48.025,48.03,0.9455999732017517],[1742398860000,48.025,48.031,48.007,48.017,0.8312000036239624],[1742398920000,48.019,48.034,47.989,48.007,1.3115999698638916],[1742398980000,48.008,48.009,47.983,47.994,1.11080002784729],[1742399040000,48,48.004,47.977,47.991,1.1404999494552612],[1742399100000,47.995,48.012,47.977,48.002,1.51419997215271],[1742399160000,48.005,48.029,47.994,48.015,1.513200044631958],[1742399220000,48.022,48.047,48.002,48.007,1.3091000318527222],[1742399280000,48.01,48.037,48.007,48.032,0.9204000234603882],[1742399340000,48.026,48.052,48.026,48.039,0.9771999716758728],[1742399400000,48.047,48.047,48.024,48.036,1.4979000091552734],[1742399460000,48.03,48.04,48.003,48.006,1.4952000379562378],[1742399520000,48.006,48.006,47.954,47.956,1.7767000198364258],[1742399580000,47.958,48.003,47.956,47.989,2.664900064468384],[1742399640000,48,48.012,47.979,48.011,1.938099980354309],[1742399700000,48.011,48.013,47.975,47.995,2.012500047683716],[1742399760000,47.997,47.999,47.958,47.99,2.519200086593628],[1742399820000,47.99,47.994,47.947,47.952,1.9884999990463257],[1742399880000,47.954,47.974,47.937,47.961,2.6867001056671143],[1742399940000,47.962,47.973,47.938,47.97,2.5864999294281006],[1742400000000,47.958,47.993,47.948,47.978,2.0822999477386475],[1742400060000,47.978,48.04,47.964,48.04,2.4870998859405518],[1742400120000,48.036,48.043,48.011,48.019,1.882699966430664],[1742400180000,48.018,48.034,48.007,48.022,1.673699975013733],[1742400240000,48.019,48.04,48.002,48.038,1.9146000146865845],[1742400300000,48.036,48.039,48.01,48.038,1.125100016593933],[1742400360000,48.035,48.065,48.025,48.057,0.9121999740600586],[1742400420000,48.061,48.068,48.041,48.05,1.5463000535964966],[1742400480000,48.048,48.068,48.043,48.06,1.2555999755859375],[1742400540000,48.061,48.069,48.043,48.049,0.8489999771118164],[1742400600000,48.057,48.058,48.032,48.039,0.7897999882698059],[1742400660000,48.041,48.051,48.036,48.042,0.6751999855041504],[1742400720000,48.042,48.068,48.04,48.056,1.2857999801635742],[1742400780000,48.049,48.063,48.028,48.041,1.0147000551223755],[1742400840000,48.035,48.044,48.013,48.027,0.9829000234603882],[1742400900000,48.027,48.047,48.021,48.042,0.786300003528595],[1742400960000,48.042,48.053,48.032,48.051,0.8075000047683716],[1742401020000,48.045,48.083,48.041,48.076,1.6158000230789185],[1742401080000,48.074,48.102,48.073,48.094,0.8291000127792358],[1742401140000,48.097,48.105,48.085,48.093,0.9233999848365784],[1742401200000,48.091,48.113,48.085,48.109,1.0115000009536743],[1742401260000,48.116,48.147,48.107,48.127,0.7864000201225281],[1742401320000,48.125,48.149,48.121,48.136,1.054900050163269],[1742401380000,48.134,48.158,48.122,48.15,1.1792999505996704],[1742401440000,48.153,48.159,48.127,48.139,1.548200011253357],[1742401500000,48.126,48.144,48.119,48.126,1.128000020980835],[1742401560000,48.124,48.132,48.11,48.132,1.2081999778747559],[1742401620000,48.131,48.153,48.121,48.129,1.1359000205993652],[1742401680000,48.137,48.139,48.114,48.129,0.8925999999046326],[1742401740000,48.132,48.137,48.12,48.13,1.1055999994277954],[1742401800000,48.129,48.129,48.099,48.101,0.9419000148773193],[1742401860000,48.107,48.129,48.1,48.107,1.6175999641418457],[1742401920000,48.109,48.124,48.1,48.1,1.4833999872207642],[1742401980000,48.097,48.105,48.074,48.085,1.0920000076293945],[1742402040000,48.092,48.099,48.081,48.086,0.9735999703407288],[1742402100000,48.081,48.094,48.071,48.08,0.6729999780654907],[1742402160000,48.087,48.088,48.056,48.065,0.845300018787384],[1742402220000,48.067,48.079,48.059,48.069,0.9926999807357788],[1742402280000,48.067,48.068,48.042,48.058,0.8521000146865845],[1742402340000,48.06,48.086,48.055,48.066,0.9804999828338623],[1742402400000,48.069,48.087,48.057,48.068,1.2342000007629395],[1742402460000,48.069,48.098,48.061,48.075,1.6095999479293823],[1742402520000,48.076,48.093,48.064,48.077,1.0262999534606934],[1742402580000,48.075,48.087,48.063,48.075,0.7391999959945679],[1742402640000,48.083,48.087,48.066,48.083,0.9312999844551086],[1742402700000,48.083,48.109,48.081,48.097,0.8396999835968018],[1742402760000,48.101,48.106,48.096,48.1,0.6306999921798706],[1742402820000,48.1,48.101,48.088,48.092,0.6456999778747559],[1742402880000,48.097,48.098,48.077,48.079,0.5593000054359436],[1742402940000,48.08,48.087,48.066,48.072,0.9161999821662903],[1742403000000,48.071,48.103,48.066,48.076,1.573199987411499],[1742403060000,48.078,48.078,48.025,48.042,1.5637999773025513],[1742403120000,48.048,48.054,48.032,48.05,0.9854999780654907],[1742403180000,48.044,48.073,48.041,48.054,1.0312000513076782],[1742403240000,48.055,48.065,48.047,48.049,0.8331000208854675],[1742403300000,48.056,48.063,48.031,48.059,1.0644999742507935],[1742403360000,48.057,48.067,48.044,48.061,1.2524000406265259],[1742403420000,48.063,48.063,48.03,48.051,1.2580000162124634],[1742403480000,48.049,48.058,48.034,48.054,1.5579999685287476],[1742403540000,48.055,48.067,48.047,48.064,2.0497000217437744],[1742403600000,48.065,48.069,48,48.009,1.9688999652862549],[1742403660000,48.022,48.052,48.009,48.027,1.4805999994277954],[1742403720000,48.036,48.043,48.019,48.04,1.2725000381469727],[1742403780000,48.042,48.061,48.031,48.051,0.9264000058174133],[1742403840000,48.071,48.082,48.047,48.067,1.2736999988555908],[1742403900000,48.086,48.086,48.031,48.033,1.7585999965667725],[1742403960000,48.052,48.059,48.03,48.057,1.7445000410079956],[1742404020000,48.056,48.06,48.029,48.054,1.288100004196167],[1742404080000,48.041,48.068,48.022,48.054,1.867799997329712],[1742404140000,48.038,48.078,48.032,48.077,1.6930999755859375],[1742404200000,48.071,48.091,48.054,48.054,1.5884000062942505],[1742404260000,48.055,48.089,48.055,48.071,1.6589499711990356],[1742404320000,48.079,48.104,48.065,48.08,1.424299955368042],[1742404380000,48.078,48.102,48.071,48.075,1.0927000045776367],[1742404440000,48.072,48.087,48.056,48.085,1.8529499769210815],[1742404500000,48.083,48.098,48.065,48.086,2.445199966430664],[1742404560000,48.084,48.123,48.084,48.113,1.2105000019073486],[1742404620000,48.112,48.128,48.102,48.12,1.5367000102996826],[1742404680000,48.121,48.13,48.091,48.093,1.0987000465393066],[1742404740000,48.092,48.117,48.089,48.102,1.0895999670028687],[1742404800000,48.106,48.122,48.096,48.117,1.2295000553131104],[1742404860000,48.122,48.127,48.101,48.105,1.0419000387191772],[1742404920000,48.105,48.105,48.068,48.085,0.9043999910354614],[1742404980000,48.081,48.109,48.08,48.101,1.0214999914169312],[1742405040000,48.106,48.13,48.094,48.124,1.0893000364303589],[1742405100000,48.12,48.141,48.107,48.117,1.0166000127792358],[1742405160000,48.116,48.144,48.109,48.139,1.2228000164031982],[1742405220000,48.138,48.149,48.133,48.142,0.9768000245094299],[1742405280000,48.148,48.152,48.111,48.117,0.910099983215332],[1742405340000,48.121,48.131,48.103,48.128,1.1246000528335571],[1742405400000,48.127,48.143,48.119,48.133,1.0893000364303589],[1742405460000,48.139,48.139,48.113,48.125,0.8647000193595886],[1742405520000,48.119,48.124,48.104,48.109,0.9018999934196472],[1742405580000,48.106,48.116,48.094,48.096,0.6779999732971191],[1742405640000,48.096,48.103,48.082,48.09,0.5083000063896179],[1742405700000,48.088,48.103,48.077,48.081,1.1531000137329102],[1742405760000,48.081,48.088,48.07,48.076,0.5123000144958496],[1742405820000,48.077,48.085,48.056,48.074,1.1445000171661377],[1742405880000,48.073,48.084,48.039,48.053,1.5384999513626099],[1742405940000,48.041,48.066,48.041,48.044,0.9993000030517578],[1742406000000,48.046,48.058,48.037,48.055,0.7738000154495239],[1742406060000,48.054,48.06,48.045,48.052,0.6148999929428101],[1742406120000,48.054,48.061,48.04,48.054,1.0117000341415405],[1742406180000,48.057,48.059,48.032,48.04,0.7542999982833862],[1742406240000,48.039,48.043,48.025,48.041,1.188599944114685],[1742406300000,48.034,48.047,48.029,48.045,0.8960000276565552],[1742406360000,48.044,48.044,48.013,48.018,0.9318000078201294],[1742406420000,48.018,48.018,47.998,48.008,1.1761000156402588],[1742406480000,48.009,48.027,48,48.008,1.085800051689148],[1742406540000,48.003,48.02,48,48.014,0.7847999930381775],[1742406600000,48.011,48.026,48.004,48.012,1.3818000555038452],[1742406660000,48.006,48.026,48.006,48.023,1.0341999530792236],[1742406720000,48.023,48.036,48.012,48.023,0.9412000179290771],[1742406780000,48.018,48.018,48,48.013,1.8145999908447266],[1742406840000,48.013,48.027,48.007,48.015,1.407099962234497],[1742406900000,48.014,48.025,48.005,48.011,1.5871000289916992],[1742406960000,47.995,48.015,47.995,48.001,0.8025000095367432],[1742407020000,48,48.012,47.988,48.004,1.308500051498413],[1742407080000,48.003,48.003,47.978,47.984,1.4543999433517456],[1742407140000,47.983,48.011,47.971,47.98,2.4928998947143555],[1742407200000,47.976,48.122,47.964,48.113,3.5339999198913574],[1742407260000,48.122,48.175,48.122,48.135,4.984099864959717],[1742407320000,48.135,48.2,48.131,48.196,3.955199956893921],[1742407380000,48.18,48.203,48.173,48.175,3.427500009536743],[1742407440000,48.176,48.185,48.101,48.112,3.4316000938415527],[1742407500000,48.111,48.168,48.106,48.152,4.169600009918213],[1742407560000,48.154,48.183,48.122,48.124,4.017399787902832],[1742407620000,48.127,48.195,48.122,48.185,2.965100049972534],[1742407680000,48.186,48.203,48.172,48.197,2.4974000453948975],[1742407740000,48.187,48.203,48.167,48.18,2.321700096130371],[1742407800000,48.18,48.218,48.175,48.194,2.935699939727783],[1742407860000,48.193,48.21,48.132,48.132,4.133299827575684],[1742407920000,48.133,48.158,48.112,48.158,1.567199945449829],[1742407980000,48.15,48.226,48.15,48.183,1.6224000453948975],[1742408040000,48.183,48.203,48.18,48.189,2.5374999046325684],[1742408100000,48.186,48.195,48.161,48.173,2.739000082015991],[1742408160000,48.175,48.212,48.169,48.206,1.8538000583648682],[1742408220000,48.201,48.217,48.179,48.211,1.4038000106811523],[1742408280000,48.208,48.232,48.191,48.219,1.7164000272750854],[1742408340000,48.219,48.248,48.21,48.224,2.313499927520752],[1742408400000,48.223,48.23,48.194,48.199,1.9372999668121338],[1742408460000,48.201,48.239,48.198,48.21,1.9048000574111938],[1742408520000,48.211,48.231,48.187,48.225,2.7158000469207764],[1742408580000,48.226,48.247,48.214,48.23,2.2493999004364014],[1742408640000,48.23,48.253,48.22,48.241,2.9756999015808105],[1742408700000,48.242,48.242,48.185,48.186,2.925600051879883],[1742408760000,48.186,48.204,48.173,48.186,2.7565999031066895],[1742408820000,48.186,48.197,48.159,48.167,2.9765000343322754],[1742408880000,48.167,48.182,48.151,48.159,2.726799964904785],[1742408940000,48.158,48.183,48.155,48.174,2.3271000385284424],[1742409000000,48.168,48.207,48.168,48.181,3.041100025177002],[1742409060000,48.184,48.205,48.178,48.194,2.998800039291382],[1742409120000,48.198,48.252,48.198,48.235,1.8351999521255493],[1742409180000,48.235,48.247,48.208,48.234,2.2853000164031982],[1742409240000,48.233,48.26,48.212,48.255,2.5141000747680664],[1742409300000,48.245,48.272,48.228,48.24,2.0934998989105225],[1742409360000,48.231,48.316,48.231,48.298,4.892899990081787],[1742409420000,48.296,48.331,48.28,48.301,4.7357001304626465],[1742409480000,48.299,48.328,48.252,48.276,5.775300025939941],[1742409540000,48.262,48.306,48.25,48.287,5.3155999183654785],[1742409600000,48.295,48.305,48.255,48.27,5.441999912261963],[1742409660000,48.264,48.323,48.258,48.299,4.993100166320801],[1742409720000,48.306,48.378,48.291,48.35,4.975500106811523],[1742409780000,48.35,48.364,48.289,48.298,3.250999927520752],[1742409840000,48.31,48.34,48.297,48.335,1.6330000162124634],[1742409900000,48.334,48.347,48.284,48.29,1.2997000217437744],[1742409960000,48.286,48.288,48.266,48.269,1.496500015258789],[1742410020000,48.266,48.304,48.251,48.303,1.304900050163269],[1742410080000,48.303,48.316,48.286,48.293,1.069000005722046],[1742410140000,48.293,48.301,48.245,48.247,1.154099941253662],[1742410200000,48.244,48.258,48.234,48.255,1.3858000040054321],[1742410260000,48.255,48.256,48.182,48.206,1.7969000339508057],[1742410320000,48.206,48.24,48.199,48.232,1.7726999521255493],[1742410380000,48.233,48.265,48.226,48.259,2.173099994659424],[1742410440000,48.262,48.274,48.24,48.265,3.459700107574463],[1742410500000,48.267,48.281,48.236,48.281,2.2662999629974365],[1742410560000,48.283,48.324,48.273,48.314,2.2988998889923096],[1742410620000,48.315,48.359,48.305,48.35,1.4948999881744385],[1742410680000,48.344,48.355,48.327,48.346,2.2911999225616455],[1742410740000,48.346,48.363,48.318,48.347,3.0157999992370605],[1742410800000,48.342,48.374,48.334,48.358,3.246299982070923],[1742410860000,48.369,48.38,48.339,48.339,2.8438000679016113],[1742410920000,48.339,48.35,48.308,48.337,2.612149953842163],[1742410980000,48.339,48.354,48.329,48.34,2.5708999633789062],[1742411040000,48.34,48.384,48.34,48.366,2.039799928665161],[1742411100000,48.377,48.389,48.338,48.374,3.110599994659424],[1742411160000,48.374,48.393,48.365,48.375,2.867799997329712],[1742411220000,48.381,48.438,48.367,48.425,3.246299982070923],[1742411280000,48.426,48.456,48.41,48.451,3.3078999519348145],[1742411340000,48.456,48.501,48.451,48.471,2.9261999130249023],[1742411400000,48.471,48.541,48.467,48.533,2.072000026702881],[1742411460000,48.535,48.542,48.481,48.482,3.2945001125335693],[1742411520000,48.484,48.487,48.44,48.464,3.6768999099731445],[1742411580000,48.466,48.492,48.447,48.45,3.4296000003814697],[1742411640000,48.451,48.472,48.425,48.466,3.309799909591675],[1742411700000,48.474,48.496,48.457,48.489,2.793600082397461],[1742411760000,48.496,48.507,48.477,48.482,2.7139999866485596],[1742411820000,48.48,48.501,48.398,48.421,3.966099977493286],[1742411880000,48.42,48.428,48.368,48.397,3.633500099182129],[1742411940000,48.396,48.4,48.356,48.389,2.2804999351501465],[1742412000000,48.388,48.396,48.339,48.347,2.838099956512451],[1742412060000,48.344,48.348,48.318,48.344,2.5908000469207764],[1742412120000,48.343,48.351,48.261,48.268,2.7883999347686768],[1742412180000,48.272,48.278,48.216,48.26,3.1221001148223877],[1742412240000,48.26,48.344,48.258,48.327,3.066200017929077],[1742412300000,48.324,48.329,48.278,48.292,3.4184000492095947],[1742412360000,48.293,48.31,48.276,48.302,2.7718000411987305],[1742412420000,48.302,48.302,48.245,48.259,3.0020999908447266],[1742412480000,48.261,48.284,48.24,48.247,3.7846999168395996],[1742412540000,48.248,48.255,48.204,48.224,3.4809999465942383],[1742412600000,48.22,48.284,48.217,48.261,3.3740999698638916],[1742412660000,48.261,48.285,48.246,48.248,2.8808000087738037],[1742412720000,48.249,48.279,48.242,48.261,3.2214999198913574],[1742412780000,48.262,48.294,48.261,48.286,3.00570011138916],[1742412840000,48.288,48.297,48.267,48.288,2.3505001068115234],[1742412900000,48.288,48.31,48.28,48.296,2.953850030899048],[1742412960000,48.297,48.321,48.282,48.321,3.296799898147583],[1742413020000,48.316,48.348,48.316,48.34,2.9147000312805176],[1742413080000,48.338,48.355,48.327,48.339,2.6549999713897705],[1742413140000,48.33,48.359,48.32,48.335,2.714900016784668],[1742413200000,48.335,48.351,48.325,48.344,2.6522998809814453],[1742413260000,48.347,48.368,48.336,48.357,2.1401000022888184],[1742413320000,48.366,48.385,48.358,48.367,2.223599910736084],[1742413380000,48.361,48.388,48.36,48.384,2.4410998821258545],[1742413440000,48.385,48.397,48.374,48.377,1.8895000219345093],[1742413500000,48.371,48.382,48.345,48.348,2.268899917602539],[1742413560000,48.347,48.364,48.33,48.361,2.00570011138916],[1742413620000,48.36,48.397,48.355,48.397,1.8697999715805054],[1742413680000,48.397,48.404,48.379,48.391,2.035599946975708],[1742413740000,48.391,48.405,48.367,48.38,1.3729000091552734],[1742413800000,48.373,48.373,48.34,48.357,3.066800117492676],[1742413860000,48.369,48.391,48.354,48.385,3.255199909210205],[1742413920000,48.385,48.399,48.368,48.396,1.0640000104904175],[1742413980000,48.394,48.417,48.389,48.401,1.5187000036239624],[1742414040000,48.401,48.411,48.389,48.396,1.7604999542236328],[1742414100000,48.397,48.415,48.377,48.39,1.8707000017166138],[1742414160000,48.39,48.425,48.369,48.415,1.878000020980835],[1742414220000,48.416,48.42,48.385,48.396,1.7956000566482544],[1742414280000,48.397,48.409,48.388,48.4,1.284500002861023],[1742414340000,48.398,48.407,48.381,48.396,2.1089999675750732],[1742414400000,48.392,48.392,48.341,48.36,0.7182000279426575],[1742414460000,48.363,48.366,48.328,48.328,0.7530999779701233],[1742414520000,48.331,48.338,48.296,48.303,0.9675999879837036],[1742414580000,48.309,48.325,48.303,48.31,0.8215000033378601],[1742414640000,48.303,48.311,48.29,48.305,0.7134000062942505],[1742414700000,48.294,48.294,48.254,48.261,0.906499981880188],[1742414760000,48.256,48.271,48.25,48.27,1.0760999917984009],[1742414820000,48.27,48.292,48.265,48.286,0.7928000092506409],[1742414880000,48.285,48.285,48.271,48.275,1.1934000253677368],[1742414940000,48.275,48.302,48.271,48.302,0.4374000132083893],[1742415000000,48.318,48.344,48.318,48.342,0.774399995803833],[1742415060000,48.341,48.379,48.341,48.369,0.4404999911785126],[1742415120000,48.378,48.382,48.368,48.37,0.7807999849319458],[1742415180000,48.371,48.389,48.369,48.377,0.4627000093460083],[1742415240000,48.375,48.388,48.366,48.375,1.139299988746643],[1742415300000,48.376,48.376,48.367,48.368,0.6956999897956848],[1742415360000,48.368,48.374,48.365,48.373,0.43970000743865967],[1742415420000,48.371,48.38,48.371,48.377,0.5112000107765198],[1742415480000,48.376,48.38,48.355,48.365,0.6259999871253967],[1742415540000,48.365,48.365,48.349,48.352,0.5019000172615051],[1742415600000,48.361,48.377,48.351,48.374,0.3077999949455261],[1742415660000,48.379,48.38,48.362,48.362,0.23759999871253967],[1742415720000,48.363,48.377,48.36,48.363,0.5859000086784363],[1742415780000,48.357,48.403,48.353,48.399,0.5846999883651733],[1742415840000,48.4,48.417,48.396,48.396,0.5049999952316284],[1742415900000,48.395,48.401,48.392,48.401,0.5655999779701233],[1742415960000,48.4,48.4,48.389,48.396,0.6262000203132629],[1742416020000,48.399,48.399,48.382,48.39,0.3635999858379364],[1742416080000,48.39,48.394,48.386,48.392,0.7070000171661377],[1742416140000,48.39,48.4,48.385,48.396,0.8686000108718872],[1742416200000,48.395,48.397,48.366,48.378,0.5494999885559082],[1742416260000,48.378,48.391,48.375,48.387,0.9696000218391418],[1742416320000,48.388,48.388,48.354,48.37,0.7070000171661377],[1742416380000,48.369,48.387,48.369,48.381,0.7070000171661377],[1742416440000,48.377,48.385,48.362,48.367,0.7473999857902527],[1742416500000,48.37,48.386,48.367,48.386,0.6665999889373779],[1742416560000,48.391,48.4,48.377,48.389,0.8888000249862671],[1742416620000,48.385,48.391,48.38,48.386,0.6665999889373779],[1742416680000,48.383,48.39,48.376,48.379,0.9291999936103821],[1742416740000,48.377,48.384,48.373,48.382,0.42419999837875366],[1742416800000,48.381,48.395,48.381,48.391,0.5049999952316284],[1742416860000,48.391,48.393,48.378,48.386,0.7070000171661377],[1742416920000,48.386,48.393,48.381,48.393,0.5049999952316284],[1742416980000,48.393,48.394,48.38,48.383,0.7675999999046326],[1742417040000,48.38,48.398,48.38,48.394,0.46459999680519104],[1742417100000,48.391,48.405,48.389,48.39,0.7070000171661377],[1742417160000,48.386,48.399,48.383,48.399,0.7675999999046326],[1742417220000,48.398,48.435,48.391,48.434,0.5252000093460083],[1742417280000,48.432,48.432,48.421,48.431,0.42419999837875366],[1742417340000,48.425,48.428,48.417,48.423,0.8686000108718872],[1742417400000,48.422,48.427,48.412,48.42,0.7473999857902527],[1742417460000,48.419,48.428,48.411,48.414,1.312999963760376],[1742417520000,48.413,48.421,48.407,48.407,0.42419999837875366],[1742417580000,48.409,48.411,48.395,48.399,0.646399974822998],[1742417640000,48.393,48.414,48.384,48.412,0.995199978351593],[1742417700000,48.412,48.421,48.402,48.418,1.348099946975708],[1742417760000,48.421,48.431,48.414,48.424,1.2524000406265259],[1742417820000,48.422,48.424,48.4,48.415,1.1164000034332275],[1742417880000,48.416,48.416,48.392,48.392,1.5166000127792358],[1742417940000,48.39,48.4,48.265,48.265,0.9401000142097473],[1742421600000,48.417,48.43,48.357,48.43,0.10890000313520432],[1742421660000,48.428,48.429,48.36,48.36,0.23070000112056732],[1742421720000,48.357,48.421,48.342,48.419,0.2345999926328659],[1742421780000,48.395,48.432,48.395,48.424,0.06885000318288803],[1742421840000,48.424,48.432,48.403,48.432,0.18614999949932098],[1742421900000,48.424,48.424,48.402,48.405,0.22259999811649323],[1742421960000,48.407,48.428,48.399,48.428,0.8112000226974487],[1742422020000,48.425,48.431,48.415,48.426,0.5252000093460083],[1742422080000,48.427,48.438,48.422,48.438,0.4918999969959259],[1742422140000,48.438,48.445,48.422,48.428,0.4611999988555908],[1742422200000,48.429,48.429,48.421,48.422,0.6233000159263611],[1742422260000,48.422,48.422,48.421,48.421,0.1728000044822693],[1742422320000,48.422,48.424,48.415,48.423,0.45980000495910645],[1742422380000,48.423,48.428,48.414,48.421,0.3034000098705292],[1742422440000,48.42,48.42,48.402,48.42,0.28029999136924744],[1742422500000,48.42,48.442,48.419,48.427,0.3684000074863434],[1742422560000,48.427,48.437,48.419,48.419,0.3912999927997589],[1742422620000,48.419,48.43,48.416,48.423,0.515500009059906],[1742422680000,48.427,48.429,48.42,48.427,0.3077999949455261],[1742422740000,48.435,48.435,48.415,48.428,0.5260000228881836],[1742422800000,48.427,48.43,48.427,48.429,0.21870000660419464],[1742422860000,48.428,48.431,48.422,48.422,0.1728000044822693],[1742422920000,48.421,48.429,48.421,48.422,0.16060000658035278],[1742422980000,48.415,48.423,48.414,48.422,0.1444000005722046],[1742423040000,48.422,48.429,48.416,48.429,0.13619999587535858],[1742423100000,48.43,48.439,48.43,48.436,0.15520000457763672],[1742423160000,48.436,48.45,48.435,48.442,0.08640000224113464],[1742423220000,48.442,48.458,48.441,48.456,0.15649999678134918],[1742423280000,48.456,48.485,48.445,48.446,0.39730000495910645],[1742423340000,48.447,48.45,48.435,48.45,0.24660000205039978],[1742423400000,48.449,48.451,48.413,48.42,0.24809999763965607],[1742423460000,48.419,48.437,48.419,48.436,0.24969999492168427],[1742423520000,48.436,48.438,48.429,48.437,0.2281000018119812],[1742423580000,48.436,48.444,48.435,48.443,0.07559999823570251],[1742423640000,48.443,48.445,48.442,48.444,0.05400000140070915],[1742423700000,48.445,48.445,48.443,48.444,0.06340000033378601],[1742423760000,48.445,48.469,48.444,48.469,0.5342000126838684],[1742423820000,48.469,48.472,48.461,48.468,0.6089000105857849],[1742423880000,48.468,48.469,48.455,48.455,0.30300000309944153],[1742423940000,48.454,48.464,48.454,48.456,0.6868000030517578],[1742424000000,48.455,48.461,48.453,48.453,0.5252000093460083],[1742424060000,48.456,48.456,48.453,48.455,0.323199987411499],[1742424120000,48.456,48.456,48.444,48.449,0.3837999999523163],[1742424180000,48.449,48.449,48.449,48.449,0.04039999842643738],[1742424240000,48.45,48.45,48.433,48.434,0.28279998898506165],[1742424300000,48.434,48.442,48.428,48.435,0.42419999837875366],[1742424360000,48.435,48.436,48.428,48.429,0.3837999999523163],[1742424420000,48.426,48.428,48.42,48.42,0.3434000015258789],[1742424480000,48.418,48.422,48.418,48.42,0.40400001406669617],[1742424540000,48.419,48.43,48.419,48.429,0.44440001249313354],[1742424600000,48.429,48.437,48.425,48.428,0.3837999999523163],[1742424660000,48.435,48.438,48.431,48.433,0.3677000105381012],[1742424720000,48.435,48.442,48.433,48.441,0.646399974822998],[1742424780000,48.437,48.444,48.437,48.442,0.4848000109195709],[1742424840000,48.441,48.446,48.44,48.446,0.10100000351667404],[1742424900000,48.453,48.453,48.447,48.449,0.1817999929189682],[1742424960000,48.447,48.45,48.444,48.447,0.22220000624656677],[1742425020000,48.445,48.455,48.441,48.452,0.40939998626708984],[1742425080000,48.449,48.453,48.44,48.449,0.13770000636577606],[1742425140000,48.447,48.448,48.44,48.44,0.19169999659061432],[1742425200000,48.434,48.436,48.414,48.422,0.38609999418258667],[1742425260000,48.422,48.424,48.416,48.419,0.20250000059604645],[1742425320000,48.417,48.422,48.414,48.416,0.25920000672340393],[1742425380000,48.415,48.42,48.414,48.416,0.27810001373291016],[1742425440000,48.416,48.419,48.402,48.412,0.3806999921798706],[1742425500000,48.41,48.411,48.4,48.4,0.14579999446868896],[1742425560000,48.399,48.406,48.395,48.405,0.3375000059604645],[1742425620000,48.407,48.415,48.405,48.408,0.11339999735355377],[1742425680000,48.408,48.408,48.403,48.404,0.17820000648498535],[1742425740000,48.405,48.405,48.397,48.404,0.16740000247955322],[1742425800000,48.405,48.414,48.405,48.411,0.33399999141693115],[1742425860000,48.417,48.419,48.411,48.417,0.42419999837875366],[1742425920000,48.414,48.416,48.414,48.416,0.14139999449253082],[1742425980000,48.416,48.42,48.416,48.418,0.3635999858379364],[1742426040000,48.418,48.419,48.409,48.417,0.323199987411499],[1742426100000,48.417,48.419,48.416,48.418,0.44440001249313354],[1742426160000,48.414,48.419,48.413,48.413,0.5655999779701233],[1742426220000,48.413,48.425,48.407,48.425,0.46459999680519104],[1742426280000,48.424,48.432,48.422,48.432,0.5454000234603882],[1742426340000,48.434,48.45,48.433,48.45,0.30300000309944153],[1742426400000,48.449,48.453,48.443,48.451,0.2935999929904938],[1742426460000,48.452,48.452,48.441,48.442,0.12120000272989273],[1742426520000,48.445,48.453,48.441,48.449,0.5534999966621399],[1742426580000,48.451,48.463,48.441,48.461,0.646399974822998],[1742426640000,48.462,48.468,48.458,48.468,0.30300000309944153],[1742426700000,48.467,48.469,48.464,48.464,0.4848000109195709],[1742426760000,48.476,48.486,48.475,48.476,0.2680000066757202],[1742426820000,48.477,48.477,48.471,48.475,0.26260000467300415],[1742426880000,48.471,48.477,48.471,48.476,0.30709999799728394],[1742426940000,48.476,48.481,48.476,48.476,0.3837999999523163],[1742427000000,48.478,48.482,48.475,48.475,0.6868000030517578],[1742427060000,48.474,48.484,48.472,48.475,0.6868000030517578],[1742427120000,48.476,48.481,48.474,48.474,0.5091000199317932],[1742427180000,48.463,48.486,48.463,48.485,0.3434000015258789],[1742427240000,48.484,48.486,48.465,48.477,0.5049999952316284],[1742427300000,48.478,48.481,48.478,48.481,0.14139999449253082],[1742427360000,48.48,48.48,48.468,48.471,0.631600022315979],[1742427420000,48.475,48.478,48.469,48.471,0.5454000234603882],[1742427480000,48.467,48.479,48.465,48.479,0.5049999952316284],[1742427540000,48.479,48.48,48.473,48.48,0.7757999897003174],[1742427600000,48.481,48.482,48.467,48.474,0.8565999865531921],[1742427660000,48.475,48.49,48.475,48.489,0.6060000061988831],[1742427720000,48.491,48.499,48.488,48.492,0.7271999716758728],[1742427780000,48.486,48.495,48.486,48.49,0.3635999858379364],[1742427840000,48.489,48.492,48.485,48.488,0.3635999858379364],[1742427900000,48.491,48.498,48.49,48.498,0.5454000234603882],[1742427960000,48.496,48.496,48.481,48.485,0.8928999900817871],[1742428020000,48.485,48.493,48.48,48.491,0.7070000171661377],[1742428080000,48.491,48.502,48.489,48.501,0.5655999779701233],[1742428140000,48.502,48.505,48.5,48.504,0.28279998898506165],[1742428200000,48.499,48.499,48.496,48.497,0.30300000309944153],[1742428260000,48.495,48.497,48.482,48.497,0.9387000203132629],[1742428320000,48.495,48.514,48.493,48.508,0.5857999920845032],[1742428380000,48.51,48.511,48.503,48.504,0.3878999948501587],[1742428440000,48.503,48.513,48.498,48.506,0.44440001249313354],[1742428500000,48.506,48.513,48.5,48.508,0.5252000093460083],[1742428560000,48.511,48.517,48.502,48.517,0.323199987411499],[1742428620000,48.517,48.539,48.512,48.533,0.5494999885559082],[1742428680000,48.53,48.542,48.528,48.537,0.8483999967575073],[1742428740000,48.535,48.539,48.535,48.537,0.5049999952316284]]