[[1742342400000,45.176,45.183,45.168,45.183,0.3402000069618225],[1742342460000,45.182,45.186,45.167,45.167,0.14579999446868896],[1742342520000,45.167,45.179,45.166,45.178,0.23489999771118164],[1742342580000,45.179,45.18,45.17,45.172,0.1080000028014183],[1742342640000,45.173,45.181,45.165,45.174,0.15119999647140503],[1742342700000,45.173,45.175,45.166,45.17,0.19169999659061432],[1742342760000,45.173,45.185,45.173,45.18,0.2888999879360199],[1742342820000,45.179,45.182,45.163,45.163,0.17949999868869781],[1742342880000,45.166,45.172,45.16,45.165,0.2484000027179718],[1742342940000,45.164,45.169,45.153,45.167,0.42500001192092896],[1742343000000,45.167,45.171,45.157,45.169,0.29420000314712524],[1742343060000,45.168,45.173,45.166,45.172,0.3935999870300293],[1742343120000,45.173,45.177,45.17,45.174,0.30230000615119934],[1742343180000,45.175,45.175,45.163,45.167,0.2079000025987625],[1742343240000,45.169,45.171,45.153,45.153,0.31310001015663147],[1742343300000,45.139,45.154,45.139,45.152,0.32109999656677246],[1742343360000,45.152,45.153,45.143,45.15,0.4262000024318695],[1742343420000,45.151,45.152,45.138,45.143,0.5867000222206116],[1742343480000,45.142,45.149,45.141,45.144,0.7050999999046326],[1742343540000,45.145,45.148,45.129,45.142,0.9072999954223633],[1742343600000,45.142,45.142,45.131,45.135,0.37369999289512634],[1742343660000,45.137,45.148,45.135,45.135,0.4422999918460846],[1742343720000,45.136,45.14,45.127,45.14,0.4586000144481659],[1742343780000,45.147,45.147,45.13,45.134,1.0372999906539917],[1742343840000,45.138,45.138,45.132,45.133,0.1875],[1742343900000,45.134,45.147,45.134,45.147,0.3790000081062317],[1742343960000,45.146,45.15,45.146,45.147,0.4846000075340271],[1742344020000,45.148,45.164,45.141,45.159,0.7928000092506409],[1742344080000,45.165,45.174,45.158,45.164,1.016700029373169],[1742344140000,45.166,45.17,45.154,45.155,0.888700008392334],[1742344200000,45.159,45.167,45.158,45.159,0.6930000185966492],[1742344260000,45.159,45.162,45.152,45.156,0.3790999948978424],[1742344320000,45.153,45.156,45.143,45.153,0.3077999949455261],[1742344380000,45.155,45.156,45.141,45.147,0.1808999925851822],[1742344440000,45.144,45.159,45.144,45.15,0.4050000011920929],[1742344500000,45.15,45.162,45.15,45.161,0.33329999446868896],[1742344560000,45.167,45.183,45.163,45.183,0.1876000016927719],[1742344620000,45.184,45.185,45.171,45.171,0.19169999659061432],[1742344680000,45.172,45.176,45.164,45.168,0.24570000171661377],[1742344740000,45.165,45.175,45.164,45.171,0.11879999935626984],[1742344800000,45.175,45.18,45.171,45.179,0.06480000168085098],[1742344860000,45.181,45.187,45.179,45.182,0.10530000180006027],[1742344920000,45.188,45.188,45.181,45.183,0.06750000268220901],[1742344980000,45.176,45.185,45.169,45.181,0.2240999937057495],[1742345040000,45.181,45.194,45.181,45.189,0.2321999967098236],[1742345100000,45.188,45.201,45.187,45.198,0.20520000159740448],[1742345160000,45.197,45.197,45.182,45.189,0.26460000872612],[1742345220000,45.19,45.193,45.188,45.188,0.15119999647140503],[1742345280000,45.189,45.198,45.183,45.185,0.2362000048160553],[1742345340000,45.186,45.196,45.184,45.189,0.5378999710083008],[1742345400000,45.187,45.192,45.185,45.187,0.17520000040531158],[1742345460000,45.187,45.195,45.185,45.195,0.4717000126838684],[1742345520000,45.195,45.205,45.191,45.195,0.30480000376701355],[1742345580000,45.195,45.195,45.19,45.194,0.26030001044273376],[1742345640000,45.189,45.197,45.187,45.189,0.6963000297546387],[1742345700000,45.191,45.196,45.187,45.194,0.5479000210762024],[1742345760000,45.193,45.208,45.193,45.203,0.4894999861717224],[1742345820000,45.204,45.211,45.197,45.2,0.3831999897956848],[1742345880000,45.202,45.207,45.199,45.205,0.2160000056028366],[1742345940000,45.194,45.198,45.186,45.193,0.5885000228881836],[1742346000000,45.184,45.207,45.167,45.204,3.4416000843048096],[1742346060000,45.204,45.207,45.18,45.189,1.1425000429153442],[1742346120000,45.19,45.19,45.17,45.175,0.4047999978065491],[1742346180000,45.175,45.183,45.165,45.166,0.7738999724388123],[1742346240000,45.164,45.166,45.152,45.158,0.3102000057697296],[1742346300000,45.165,45.165,45.15,45.165,0.48429998755455017],[1742346360000,45.165,45.185,45.158,45.175,0.6477000117301941],[1742346420000,45.175,45.18,45.167,45.175,0.3765999972820282],[1742346480000,45.175,45.186,45.173,45.178,0.43459999561309814],[1742346540000,45.179,45.199,45.173,45.192,0.49790000915527344],[1742346600000,45.198,45.205,45.191,45.205,0.44940000772476196],[1742346660000,45.204,45.205,45.185,45.186,0.3630000054836273],[1742346720000,45.183,45.189,45.168,45.17,0.46160000562667847],[1742346780000,45.17,45.176,45.165,45.175,0.45890000462532043],[1742346840000,45.176,45.19,45.174,45.176,0.5022000074386597],[1742346900000,45.177,45.183,45.17,45.172,0.515500009059906],[1742346960000,45.179,45.179,45.169,45.17,0.4212000072002411],[1742347020000,45.169,45.174,45.162,45.168,0.2484000027179718],[1742347080000,45.167,45.173,45.147,45.155,0.7731999754905701],[1742347140000,45.163,45.164,45.142,45.149,0.685699999332428],[1742347200000,45.149,45.158,45.149,45.158,0.17949999868869781],[1742347260000,45.158,45.161,45.147,45.158,0.43720000982284546],[1742347320000,45.155,45.173,45.155,45.169,1.2369999885559082],[1742347380000,45.168,45.176,45.156,45.168,1.0976999998092651],[1742347440000,45.171,45.171,45.155,45.156,0.3061999976634979],[1742347500000,45.155,45.175,45.155,45.172,0.16740000247955322],[1742347560000,45.172,45.18,45.154,45.154,0.20520000159740448],[1742347620000,45.153,45.173,45.141,45.168,0.3037000000476837],[1742347680000,45.165,45.186,45.16,45.179,1.0419000387191772],[1742347740000,45.179,45.179,45.168,45.174,0.8711000084877014],[1742347800000,45.174,45.175,45.153,45.158,1.7742999792099],[1742347860000,45.159,45.161,45.143,45.143,1.569100022315979],[1742347920000,45.145,45.15,45.129,45.149,0.9951000213623047],[1742347980000,45.147,45.157,45.136,45.153,0.4830000102519989],[1742348040000,45.154,45.157,45.143,45.151,0.5559999942779541],[1742348100000,45.15,45.177,45.143,45.163,0.6007000207901001],[1742348160000,45.162,45.176,45.162,45.172,0.5006999969482422],[1742348220000,45.175,45.175,45.155,45.161,0.4099999964237213],[1742348280000,45.161,45.163,45.154,45.16,0.43869999051094055],[1742348340000,45.16,45.167,45.151,45.155,0.569599986076355],[1742348400000,45.153,45.16,45.123,45.129,0.7228999733924866],[1742348460000,45.128,45.131,45.12,45.12,1.430799961090088],[1742348520000,45.119,45.125,45.105,45.111,1.4092999696731567],[1742348580000,45.112,45.119,45.097,45.097,1.2410999536514282],[1742348640000,45.096,45.119,45.096,45.117,1.047700047492981],[1742348700000,45.112,45.125,45.11,45.12,1.483299970626831],[1742348760000,45.114,45.118,45.106,45.116,1.1309000253677368],[1742348820000,45.113,45.138,45.113,45.127,0.8065999746322632],[1742348880000,45.128,45.135,45.117,45.122,1.4759000539779663],[1742348940000,45.122,45.126,45.113,45.113,1.166200041770935],[1742349000000,45.112,45.115,45.1,45.107,0.8532000184059143],[1742349060000,45.108,45.108,45.092,45.092,2.273099899291992],[1742349120000,45.093,45.103,45.083,45.087,2.4205000400543213],[1742349180000,45.088,45.1,45.079,45.086,0.6922000050544739],[1742349240000,45.081,45.085,45.07,45.076,0.8819000124931335],[1742349300000,45.076,45.078,45.068,45.074,0.8377000093460083],[1742349360000,45.076,45.087,45.074,45.084,0.6492000222206116],[1742349420000,45.083,45.11,45.079,45.108,0.9682999849319458],[1742349480000,45.107,45.119,45.106,45.118,1.4312000274658203],[1742349540000,45.119,45.134,45.116,45.126,1.5880999565124512],[1742349600000,45.128,45.135,45.117,45.131,0.7666000127792358],[1742349660000,45.134,45.149,45.125,45.149,0.4156999886035919],[1742349720000,45.146,45.155,45.14,45.155,0.5102999806404114],[1742349780000,45.156,45.156,45.139,45.144,0.448199987411499],[1742349840000,45.146,45.162,45.14,45.154,0.3617999851703644],[1742349900000,45.16,45.172,45.158,45.167,0.49540001153945923],[1742349960000,45.167,45.183,45.167,45.175,0.7749000191688538],[1742350020000,45.171,45.173,45.158,45.167,0.4212000072002411],[1742350080000,45.162,45.17,45.16,45.169,0.6047999858856201],[1742350140000,45.162,45.17,45.159,45.165,0.5102999806404114],[1742350200000,45.163,45.192,45.163,45.178,0.3887999951839447],[1742350260000,45.177,45.196,45.176,45.188,0.415800005197525],[1742350320000,45.185,45.202,45.183,45.185,0.328000009059906],[1742350380000,45.185,45.186,45.172,45.174,0.3456000089645386],[1742350440000,45.175,45.175,45.153,45.16,0.45089998841285706],[1742350500000,45.167,45.171,45.157,45.166,0.28619998693466187],[1742350560000,45.173,45.173,45.16,45.171,0.21729999780654907],[1742350620000,45.168,45.169,45.161,45.161,0.2727000117301941],[1742350680000,45.161,45.168,45.157,45.165,0.17949999868869781],[1742350740000,45.165,45.165,45.156,45.159,0.25780001282691956],[1742350800000,45.16,45.161,45.151,45.151,0.25380000472068787],[1742350860000,45.151,45.152,45.126,45.133,0.35499998927116394],[1742350920000,45.132,45.135,45.126,45.128,0.23489999771118164],[1742350980000,45.127,45.132,45.115,45.123,0.20520000159740448],[1742351040000,45.123,45.124,45.116,45.119,0.11879999935626984],[1742351100000,45.116,45.137,45.114,45.137,0.5791000127792358],[1742351160000,45.137,45.137,45.115,45.121,0.2928999960422516],[1742351220000,45.122,45.129,45.117,45.128,0.3077999949455261],[1742351280000,45.128,45.142,45.124,45.139,0.3779999911785126],[1742351340000,45.139,45.141,45.131,45.131,0.3077999949455261],[1742351400000,45.134,45.148,45.117,45.148,0.745199978351593],[1742351460000,45.149,45.16,45.141,45.159,0.6021000146865845],[1742351520000,45.159,45.199,45.155,45.188,0.44279998540878296],[1742351580000,45.196,45.204,45.181,45.195,0.3131999969482422],[1742351640000,45.189,45.189,45.166,45.176,0.448199987411499],[1742351700000,45.175,45.175,45.153,45.16,0.35499998927116394],[1742351760000,45.159,45.191,45.158,45.19,0.3495999872684479],[1742351820000,45.189,45.202,45.189,45.201,0.367000013589859],[1742351880000,45.2,45.216,45.198,45.213,0.7159000039100647],[1742351940000,45.216,45.23,45.213,45.219,0.40869998931884766],[1742352000000,45.218,45.23,45.209,45.218,0.364300012588501],[1742352060000,45.22,45.246,45.218,45.233,0.2808000147342682],[1742352120000,45.233,45.251,45.232,45.25,0.6371999979019165],[1742352180000,45.251,45.256,45.242,45.251,1.1109999418258667],[1742352240000,45.251,45.29,45.25,45.28,0.8970000147819519],[1742352300000,45.28,45.291,45.28,45.288,0.4837000072002411],[1742352360000,45.287,45.301,45.277,45.282,1.4248000383377075],[1742352420000,45.28,45.299,45.277,45.298,1.1366000175476074],[1742352480000,45.296,45.318,45.296,45.307,1.4625999927520752],[1742352540000,45.306,45.309,45.296,45.299,1.3938000202178955],[1742352600000,45.299,45.301,45.292,45.297,1.1513999700546265],[1742352660000,45.296,45.301,45.279,45.279,1.0099999904632568],[1742352720000,45.282,45.282,45.273,45.279,0.6517999768257141],[1742352780000,45.278,45.293,45.278,45.289,0.8686000108718872],[1742352840000,45.288,45.289,45.27,45.27,0.28279998898506165],[1742352900000,45.273,45.277,45.267,45.267,0.42419999837875366],[1742352960000,45.275,45.294,45.272,45.282,0.9089999794960022],[1742353020000,45.281,45.291,45.281,45.285,0.646399974822998],[1742353080000,45.276,45.276,45.266,45.266,0.3837999999523163],[1742353140000,45.266,45.274,45.264,45.272,1.0706000328063965],[1742353200000,45.274,45.289,45.274,45.285,1.292799949645996],[1742353260000,45.284,45.289,45.272,45.279,1.0504000186920166],[1742353320000,45.278,45.28,45.258,45.264,1.0302000045776367],[1742353380000,45.263,45.268,45.254,45.265,1.0302000045776367],[1742353440000,45.266,45.266,45.24,45.248,1.0706000328063965],[1742353500000,45.244,45.263,45.244,45.262,1.1164000034332275],[1742353560000,45.259,45.278,45.251,45.271,0.7878000140190125],[1742353620000,45.275,45.288,45.272,45.281,1.1917999982833862],[1742353680000,45.282,45.289,45.282,45.282,0.9291999936103821],[1742353740000,45.281,45.281,45.268,45.274,0.8080000281333923],[1742353800000,45.277,45.283,45.273,45.283,0.42419999837875366],[1742353860000,45.281,45.282,45.269,45.276,0.7070000171661377],[1742353920000,45.282,45.29,45.272,45.29,0.7473999857902527],[1742353980000,45.293,45.3,45.279,45.285,0.9291999936103821],[1742354040000,45.283,45.284,45.275,45.276,1.0302000045776367],[1742354100000,45.274,45.274,45.259,45.267,0.4032000005245209],[1742354160000,45.266,45.27,45.249,45.253,0.6032000184059143],[1742354220000,45.253,45.279,45.252,45.271,0.5789999961853027],[1742354280000,45.275,45.292,45.269,45.278,0.8119000196456909],[1742354340000,45.279,45.29,45.277,45.284,0.3212999999523163],[1742354400000,45.283,45.291,45.271,45.274,0.7261000275611877],[1742354460000,45.275,45.284,45.263,45.267,0.9309999942779541],[1742354520000,45.264,45.277,45.262,45.272,0.3628999888896942],[1742354580000,45.271,45.272,45.263,45.271,0.45080000162124634],[1742354640000,45.27,45.277,45.263,45.269,0.4641000032424927],[1742354700000,45.264,45.268,45.256,45.257,0.5601000189781189],[1742354760000,45.262,45.262,45.238,45.249,0.6437000036239624],[1742354820000,45.248,45.27,45.247,45.27,0.43459999561309814],[1742354880000,45.266,45.274,45.255,45.263,0.5856000185012817],[1742354940000,45.263,45.263,45.246,45.253,0.7621999979019165],[1742355000000,45.252,45.253,45.244,45.245,0.5666999816894531],[1742355060000,45.246,45.257,45.246,45.255,0.47380000352859497],[1742355120000,45.258,45.264,45.255,45.262,0.20509999990463257],[1742355180000,45.261,45.271,45.261,45.264,0.2632000148296356],[1742355240000,45.263,45.269,45.258,45.263,0.27129998803138733],[1742355300000,45.27,45.27,45.261,45.268,0.2833999991416931],[1742355360000,45.266,45.28,45.266,45.272,0.3601999878883362],[1742355420000,45.273,45.274,45.265,45.274,0.22259999811649323],[1742355480000,45.275,45.275,45.253,45.261,0.16869999468326569],[1742355540000,45.261,45.268,45.257,45.268,0.32120001316070557],[1742355600000,45.268,45.268,45.261,45.267,0.296999990940094],[1742355660000,45.268,45.275,45.266,45.272,0.1808999925851822],[1742355720000,45.273,45.283,45.268,45.28,0.1835000067949295],[1742355780000,45.28,45.285,45.27,45.271,0.3644999861717224],[1742355840000,45.267,45.281,45.261,45.267,0.3050999939441681],[1742355900000,45.264,45.28,45.261,45.273,0.40630000829696655],[1742355960000,45.277,45.296,45.277,45.286,0.27399998903274536],[1742356020000,45.288,45.297,45.277,45.292,0.39649999141693115],[1742356080000,45.291,45.298,45.288,45.293,0.7671999931335449],[1742356140000,45.293,45.296,45.292,45.295,1.0562000274658203],[1742356200000,45.296,45.303,45.287,45.296,0.5827000141143799],[1742356260000,45.296,45.305,45.296,45.297,0.8277999758720398],[1742356320000,45.296,45.304,45.294,45.302,1.024899959564209],[1742356380000,45.302,45.318,45.302,45.308,0.7989000082015991],[1742356440000,45.305,45.311,45.298,45.299,0.9714000225067139],[1742356500000,45.299,45.313,45.299,45.311,0.7538999915122986],[1742356560000,45.312,45.332,45.31,45.312,1.305999994277954],[1742356620000,45.312,45.318,45.307,45.311,1.3868000507354736],[1742356680000,45.312,45.316,45.302,45.309,0.7674999833106995],[1742356740000,45.308,45.313,45.296,45.296,1.1385999917984009],[1742356800000,45.298,45.298,45.27,45.274,0.9984999895095825],[1742356860000,45.269,45.274,45.248,45.257,1.0009000301361084],[1742356920000,45.257,45.261,45.246,45.25,0.677299976348877],[1742356980000,45.252,45.255,45.242,45.247,0.5353999733924866],[1742357040000,45.248,45.256,45.247,45.251,0.16459999978542328],[1742357100000,45.253,45.253,45.233,45.242,0.5002999901771545],[1742357160000,45.238,45.243,45.231,45.238,0.5580000281333923],[1742357220000,45.242,45.242,45.236,45.237,0.1777999997138977],[1742357280000,45.239,45.239,45.22,45.228,0.5605999827384949],[1742357340000,45.222,45.242,45.222,45.237,0.842199981212616],[1742357400000,45.234,45.237,45.229,45.237,0.5],[1742357460000,45.237,45.241,45.232,45.241,0.46239998936653137],[1742357520000,45.241,45.252,45.234,45.251,0.8014000058174133],[1742357580000,45.25,45.269,45.248,45.26,0.8888000249862671],[1742357640000,45.255,45.259,45.244,45.244,0.7070000171661377],[1742357700000,45.245,45.247,45.231,45.237,0.630299985408783],[1742357760000,45.234,45.237,45.223,45.232,0.589900016784668],[1742357820000,45.232,45.239,45.23,45.232,0.392300009727478],[1742357880000,45.23,45.245,45.23,45.245,0.3837999999523163],[1742357940000,45.243,45.259,45.243,45.254,0.6060000061988831],[1742358000000,45.255,45.255,45.246,45.249,0.6060000061988831],[1742358060000,45.248,45.26,45.248,45.256,0.4699999988079071],[1742358120000,45.253,45.264,45.253,45.264,0.40400001406669617],[1742358180000,45.264,45.265,45.256,45.26,0.5252000093460083],[1742358240000,45.262,45.263,45.247,45.253,0.5965999960899353],[1742358300000,45.253,45.253,45.247,45.252,0.44440001249313354],[1742358360000,45.252,45.261,45.249,45.26,0.4848000109195709],[1742358420000,45.26,45.261,45.244,45.249,0.6868000030517578],[1742358480000,45.244,45.246,45.232,45.232,0.6262000203132629],[1742358540000,45.231,45.241,45.231,45.235,0.6665999889373779],[1742358600000,45.236,45.239,45.234,45.239,0.323199987411499],[1742358660000,45.237,45.238,45.235,45.237,0.413100004196167],[1742358720000,45.23,45.239,45.23,45.236,0.4339999854564667],[1742358780000,45.232,45.234,45.231,45.234,0.1550000011920929],[1742358840000,45.235,45.235,45.218,45.224,0.16699999570846558],[1742358900000,45.226,45.238,45.221,45.238,0.6370000243186951],[1742358960000,45.238,45.247,45.237,45.245,0.46459999680519104],[1742359020000,45.241,45.244,45.233,45.233,0.671999990940094],[1742359080000,45.234,45.24,45.23,45.231,0.3837999999523163],[1742359140000,45.231,45.237,45.219,45.219,0.5252000093460083],[1742359200000,45.22,45.221,45.21,45.213,0.5252000093460083],[1742359260000,45.215,45.223,45.213,45.215,0.7473999857902527],[1742359320000,45.219,45.223,45.215,45.219,0.6262000203132629],[1742359380000,45.218,45.231,45.218,45.225,0.5091000199317932],[1742359440000,45.226,45.231,45.222,45.227,0.3837999999523163],[1742359500000,45.226,45.227,45.215,45.219,0.5655999779701233],[1742359560000,45.218,45.223,45.218,45.222,0.323199987411499],[1742359620000,45.218,45.226,45.218,45.224,0.42419999837875366],[1742359680000,45.223,45.242,45.223,45.24,0.5049999952316284],[1742359740000,45.24,45.244,45.234,45.241,0.7271999716758728],[1742359800000,45.243,45.255,45.238,45.255,0.646399974822998],[1742359860000,45.253,45.26,45.248,45.256,0.46459999680519104],[1742359920000,45.256,45.256,45.249,45.251,0.5049999952316284],[1742359980000,45.25,45.254,45.247,45.249,0.7473999857902527],[1742360040000,45.249,45.26,45.248,45.26,0.25049999356269836],[1742360100000,45.26,45.26,45.242,45.243,0.6868000030517578],[1742360160000,45.251,45.261,45.246,45.247,0.6868000030517578],[1742360220000,45.249,45.259,45.247,45.257,1.0302000045776367],[1742360280000,45.259,45.272,45.253,45.271,0.8483999967575073],[1742360340000,45.272,45.279,45.266,45.276,1.2160999774932861],[1742360400000,45.274,45.292,45.272,45.289,0.980400025844574],[1742360460000,45.285,45.306,45.285,45.3,1.4543999433517456],[1742360520000,45.301,45.302,45.295,45.301,1.2726000547409058],[1742360580000,45.297,45.306,45.297,45.299,1.2524000406265259],[1742360640000,45.299,45.304,45.293,45.294,1.0099999904632568],[1742360700000,45.293,45.305,45.288,45.304,1.0099999904632568],[1742360760000,45.303,45.304,45.293,45.298,0.5655999779701233],[1742360820000,45.297,45.302,45.295,45.297,0.9089999794960022],[1742360880000,45.297,45.316,45.294,45.315,1.3938000202178955],[1742360940000,45.31,45.327,45.303,45.32,1.1513999700546265],[1742361000000,45.32,45.325,45.313,45.323,0.6517999768257141],[1742361060000,45.323,45.349,45.322,45.345,1.4383000135421753],[1742361120000,45.344,45.364,45.339,45.357,1.3331999778747559],[1742361180000,45.354,45.357,45.337,45.339,1.2582999467849731],[1742361240000,45.34,45.343,45.331,45.332,0.8982999920845032],[1742361300000,45.332,45.333,45.321,45.329,1.1729999780654907],[1742361360000,45.329,45.35,45.323,45.345,1.0746999979019165],[1742361420000,45.346,45.347,45.33,45.33,0.7070000171661377],[1742361480000,45.339,45.339,45.329,45.334,0.7271999716758728],[1742361540000,45.332,45.339,45.328,45.334,1.0182000398635864],[1742361600000,45.328,45.341,45.324,45.335,0.9818999767303467],[1742361660000,45.335,45.342,45.321,45.321,0.9089999794960022],[1742361720000,45.32,45.324,45.308,45.318,1.6124000549316406],[1742361780000,45.32,45.322,45.306,45.316,1.201300024986267],[1742361840000,45.32,45.331,45.32,45.327,0.9696000218391418],[1742361900000,45.324,45.331,45.32,45.324,1.1151000261306763],[1742361960000,45.325,45.336,45.323,45.328,0.8686000108718872],[1742362020000,45.323,45.34,45.323,45.339,0.6060000061988831],[1742362080000,45.336,45.338,45.324,45.329,1.486899971961975],[1742362140000,45.326,45.333,45.319,45.322,1.181399941444397],[1742362200000,45.321,45.338,45.3,45.326,2.5151000022888184],[1742362260000,45.329,45.343,45.323,45.329,1.6302000284194946],[1742362320000,45.331,45.337,45.319,45.333,1.4320000410079956],[1742362380000,45.332,45.348,45.332,45.345,0.8686000108718872],[1742362440000,45.346,45.368,45.344,45.357,1.2470999956130981],[1742362500000,45.359,45.379,45.353,45.362,2.2909998893737793],[1742362560000,45.353,45.376,45.341,45.368,2.3773000240325928],[1742362620000,45.368,45.387,45.358,45.363,2.673799991607666],[1742362680000,45.366,45.379,45.341,45.344,2.056999921798706],[1742362740000,45.346,45.354,45.322,45.328,1.5228999853134155],[1742362800000,45.329,45.329,45.302,45.312,1.3610999584197998],[1742362860000,45.314,45.318,45.274,45.278,1.6456999778747559],[1742362920000,45.278,45.313,45.275,45.313,2.2346999645233154],[1742362980000,45.312,45.325,45.299,45.299,1.3331999778747559],[1742363040000,45.298,45.306,45.291,45.297,1.1237000226974487],[1742363100000,45.301,45.326,45.3,45.321,1.4348000288009644],[1742363160000,45.323,45.344,45.313,45.341,1.3629000186920166],[1742363220000,45.335,45.335,45.318,45.32,1.4342000484466553],[1742363280000,45.319,45.334,45.312,45.331,1.5299999713897705],[1742363340000,45.331,45.344,45.325,45.344,1.742900013923645],[1742363400000,45.341,45.355,45.339,45.343,1.3574999570846558],[1742363460000,45.345,45.349,45.326,45.339,1.368299961090088],[1742363520000,45.34,45.358,45.336,45.357,1.312999963760376],[1742363580000,45.358,45.367,45.345,45.35,1.6765999794006348],[1742363640000,45.347,45.37,45.347,45.363,1.5958000421524048],[1742363700000,45.366,45.386,45.35,45.356,2.605799913406372],[1742363760000,45.357,45.376,45.354,45.365,2.3633999824523926],[1742363820000,45.364,45.376,45.359,45.37,2.7067999839782715],[1742363880000,45.367,45.375,45.357,45.372,2.0120999813079834],[1742363940000,45.371,45.374,45.351,45.368,2.117000102996826],[1742364000000,45.365,45.371,45.324,45.334,2.282599925994873],[1742364060000,45.335,45.346,45.325,45.327,1.575600028038025],[1742364120000,45.33,45.334,45.319,45.325,1.2726000547409058],[1742364180000,45.323,45.33,45.301,45.32,1.520400047302246],[1742364240000,45.324,45.329,45.308,45.312,1.863800048828125],[1742364300000,45.309,45.334,45.302,45.329,1.9190000295639038],[1742364360000,45.328,45.33,45.321,45.323,1.0302000045776367],[1742364420000,45.327,45.35,45.322,45.345,1.1311999559402466],[1742364480000,45.342,45.342,45.324,45.325,1.0099999904632568],[1742364540000,45.326,45.331,45.317,45.324,1.1311999559402466],[1742364600000,45.32,45.325,45.293,45.308,1.3938000202178955],[1742364660000,45.306,45.306,45.279,45.29,1.3131999969482422],[1742364720000,45.292,45.293,45.263,45.267,1.896299958229065],[1742364780000,45.271,45.271,45.249,45.266,1.868499994277954],[1742364840000,45.263,45.294,45.263,45.29,1.9815000295639038],[1742364900000,45.287,45.316,45.271,45.314,1.7683000564575195],[1742364960000,45.313,45.32,45.283,45.289,1.3593000173568726],[1742365020000,45.288,45.288,45.261,45.274,1.561400055885315],[1742365080000,45.277,45.287,45.268,45.287,1.440600037574768],[1742365140000,45.284,45.289,45.272,45.276,1.6504000425338745],[1742365200000,45.273,45.293,45.229,45.239,2.289900064468384],[1742365260000,45.236,45.259,45.231,45.256,2.1052000522613525],[1742365320000,45.254,45.312,45.25,45.302,1.8653000593185425],[1742365380000,45.307,45.307,45.287,45.293,1.7735999822616577],[1742365440000,45.295,45.298,45.273,45.28,1.830199956893921],[1742365500000,45.281,45.282,45.267,45.276,1.9041999578475952],[1742365560000,45.276,45.286,45.272,45.283,1.5407999753952026],[1742365620000,45.286,45.296,45.28,45.28,1.2375999689102173],[1742365680000,45.28,45.28,45.267,45.274,1.4478000402450562],[1742365740000,45.274,45.307,45.269,45.301,1.3996000289916992],[1742365800000,45.305,45.305,45.27,45.278,2.097100019454956],[1742365860000,45.277,45.278,45.264,45.269,1.7977999448776245],[1742365920000,45.269,45.282,45.261,45.278,1.7615000009536743],[1742365980000,45.277,45.288,45.269,45.285,1.7615000009536743],[1742366040000,45.286,45.296,45.277,45.29,2.0604000091552734],[1742366100000,45.291,45.312,45.289,45.31,1.7372000217437744],[1742366160000,45.311,45.321,45.306,45.317,2.100800037384033],[1742366220000,45.316,45.316,45.283,45.284,1.9505000114440918],[1742366280000,45.285,45.287,45.275,45.287,1.8930000066757202],[1742366340000,45.287,45.304,45.285,45.302,1.9371000528335571],[1742366400000,45.302,45.31,45.294,45.294,2.0836000442504883],[1742366460000,45.287,45.292,45.277,45.286,1.6205999851226807],[1742366520000,45.291,45.305,45.289,45.302,1.3897000551223755],[1742366580000,45.301,45.321,45.3,45.32,1.4365999698638916],[1742366640000,45.319,45.339,45.319,45.33,1.7755999565124512],[1742366700000,45.331,45.35,45.33,45.347,2.4316000938415527],[1742366760000,45.346,45.347,45.329,45.34,2.2681000232696533],[1742366820000,45.341,45.35,45.32,45.32,2.205899953842163],[1742366880000,45.321,45.321,45.293,45.312,2.078200101852417],[1742366940000,45.312,45.314,45.299,45.3,2.641400098800659],[1742367000000,45.3,45.309,45.297,45.306,1.6263999938964844],[1742367060000,45.309,45.318,45.305,45.314,1.429800033569336],[1742367120000,45.315,45.316,45.294,45.298,1.8344999551773071],[1742367180000,45.295,45.313,45.295,45.307,1.4788000583648682],[1742367240000,45.306,45.315,45.301,45.31,1.6002000570297241],[1742367300000,45.309,45.31,45.281,45.285,1.534999966621399],[1742367360000,45.286,45.288,45.271,45.286,1.7182999849319458],[1742367420000,45.285,45.289,45.269,45.273,2.226300001144409],[1742367480000,45.273,45.274,45.262,45.263,1.7948999404907227],[1742367540000,45.26,45.264,45.244,45.258,2.4495999813079834],[1742367600000,45.256,45.267,45.244,45.25,2.7269999980926514],[1742367660000,45.251,45.258,45.244,45.248,2.5789999961853027],[1742367720000,45.249,45.251,45.234,45.242,2.642699956893921],[1742367780000,45.241,45.256,45.23,45.239,1.9386999607086182],[1742367840000,45.238,45.244,45.219,45.228,1.9630000591278076],[1742367900000,45.227,45.231,45.22,45.229,1.1734000444412231],[1742367960000,45.218,45.221,45.2,45.208,2.01200008392334],[1742368020000,45.21,45.231,45.203,45.215,1.614799976348877],[1742368080000,45.218,45.237,45.216,45.233,1.9635000228881836],[1742368140000,45.235,45.242,45.23,45.233,1.7372000217437744],[1742368200000,45.234,45.287,45.221,45.277,2.1923999786376953],[1742368260000,45.274,45.274,45.257,45.257,1.466599941253662],[1742368320000,45.261,45.268,45.255,45.262,0.953499972820282],[1742368380000,45.258,45.27,45.24,45.243,1.3616000413894653],[1742368440000,45.24,45.242,45.224,45.23,2.121000051498413],[1742368500000,45.229,45.244,45.22,45.222,2.302799940109253],[1742368560000,45.22,45.247,45.218,45.242,2.4038000106811523],[1742368620000,45.241,45.242,45.225,45.227,1.3938000202178955],[1742368680000,45.227,45.248,45.227,45.239,1.256500005722046],[1742368740000,45.24,45.24,45.217,45.221,1.7170000076293945],[1742368800000,45.221,45.234,45.212,45.216,1.898800015449524],[1742368860000,45.219,45.238,45.21,45.234,2.1654999256134033],[1742368920000,45.237,45.238,45.201,45.206,1.5405999422073364],[1742368980000,45.205,45.221,45.199,45.219,1.979599952697754],[1742369040000,45.219,45.223,45.208,45.223,1.0586999654769897],[1742369100000,45.223,45.253,45.217,45.249,1.4543999433517456],[1742369160000,45.26,45.27,45.251,45.267,1.8666000366210938],[1742369220000,45.267,45.275,45.266,45.273,1.2120000123977661],[1742369280000,45.276,45.287,45.271,45.271,1.498900055885315],[1742369340000,45.272,45.281,45.26,45.265,1.4745999574661255],[1742369400000,45.266,45.277,45.26,45.261,2.690200090408325],[1742369460000,45.269,45.274,45.259,45.263,1.3307000398635864],[1742369520000,45.267,45.305,45.265,45.302,1.9804999828338623],[1742369580000,45.298,45.303,45.282,45.296,1.2164000272750854],[1742369640000,45.297,45.3,45.248,45.256,2.3785998821258545],[1742369700000,45.255,45.268,45.248,45.261,2.1454999446868896],[1742369760000,45.262,45.266,45.244,45.244,1.8037999868392944],[1742369820000,45.248,45.268,45.24,45.25,3.1984000205993652],[1742369880000,45.247,45.255,45.239,45.244,2.276599884033203],[1742369940000,45.248,45.248,45.211,45.22,2.3517000675201416],[1742370000000,45.22,45.238,45.219,45.237,2.3605000972747803],[1742370060000,45.23,45.237,45.217,45.223,2.742300033569336],[1742370120000,45.225,45.239,45.211,45.238,1.6109000444412231],[1742370180000,45.237,45.243,45.208,45.234,1.9465999603271484],[1742370240000,45.234,45.234,45.205,45.227,1.4758000373840332],[1742370300000,45.213,45.22,45.186,45.192,2.277899980545044],[1742370360000,45.19,45.202,45.186,45.195,1.7541999816894531],[1742370420000,45.195,45.201,45.154,45.175,2.171999931335449],[1742370480000,45.178,45.192,45.166,45.188,3.6886000633239746],[1742370540000,45.186,45.193,45.164,45.165,3.1714000701904297],[1742370600000,45.165,45.171,45.141,45.148,2.9895999431610107],[1742370660000,45.149,45.15,45.137,45.145,2.302799940109253],[1742370720000,45.147,45.176,45.143,45.172,2.5250000953674316],[1742370780000,45.174,45.174,45.147,45.156,2.625999927520752],[1742370840000,45.158,45.165,45.147,45.161,2.161400079727173],[1742370900000,45.159,45.172,45.154,45.154,1.5591000318527222],[1742370960000,45.157,45.161,45.142,45.153,2.342099905014038],[1742371020000,45.154,45.158,45.141,45.143,2.3201000690460205],[1742371080000,45.147,45.152,45.104,45.125,2.065700054168701],[1742371140000,45.115,45.123,45.093,45.103,2.018899917602539],[1742371200000,45.113,45.131,45.075,45.127,4.002099990844727],[1742371260000,45.135,45.156,45.12,45.121,2.5901999473571777],[1742371320000,45.117,45.142,45.099,45.125,2.725250005722046],[1742371380000,45.125,45.16,45.113,45.156,2.0917000770568848],[1742371440000,45.156,45.158,45.113,45.127,3.381350040435791],[1742371500000,45.115,45.129,45.104,45.119,2.273250102996826],[1742371560000,45.117,45.137,45.094,45.094,2.4428999423980713],[1742371620000,45.097,45.116,45.091,45.101,1.250100016593933],[1742371680000,45.097,45.108,45.074,45.083,1.3812999725341797],[1742371740000,45.086,45.099,45.062,45.068,1.7598999738693237],[1742371800000,45.065,45.071,45.022,45.027,1.1538000106811523],[1742371860000,45.027,45.068,45.026,45.052,1.406499981880188],[1742371920000,45.052,45.063,45.04,45.061,2.080699920654297],[1742371980000,45.06,45.064,45.043,45.064,1.4323999881744385],[1742372040000,45.065,45.075,45.055,45.064,1.2588000297546387],[1742372100000,45.063,45.076,45.052,45.061,1.8693000078201294],[1742372160000,45.057,45.072,45.054,45.064,1.2283999919891357],[1742372220000,45.064,45.092,45.058,45.088,1.476099967956543],[1742372280000,45.089,45.098,45.071,45.074,1.4270999431610107],[1742372340000,45.081,45.089,45.069,45.089,2.390899896621704],[1742372400000,45.085,45.104,45.071,45.08,1.7174999713897705],[1742372460000,45.081,45.088,45.077,45.086,2.0123000144958496],[1742372520000,45.085,45.098,45.084,45.087,2.398699998855591],[1742372580000,45.087,45.135,45.086,45.124,2.3378000259399414],[1742372640000,45.123,45.123,45.097,45.101,1.990399956703186],[1742372700000,45.101,45.115,45.099,45.11,1.8421000242233276],[1742372760000,45.109,45.112,45.095,45.098,1.622499942779541],[1742372820000,45.097,45.108,45.092,45.1,1.9973000288009644],[1742372880000,45.099,45.12,45.096,45.116,1.5582000017166138],[1742372940000,45.112,45.116,45.081,45.088,1.9358999729156494],[1742373000000,45.087,45.092,45.062,45.067,1.1088999509811401],[1742373060000,45.068,45.081,45.065,45.071,0.6559000015258789],[1742373120000,45.072,45.079,45.062,45.069,1.0202000141143799],[1742373180000,45.068,45.076,45.043,45.043,1.152999997138977],[1742373240000,45.043,45.052,45.041,45.044,1.3840999603271484],[1742373300000,45.044,45.054,45.025,45.032,0.9157000184059143],[1742373360000,45.027,45.032,44.997,45.001,1.0534000396728516],[1742373420000,44.995,45.008,44.986,44.987,1.0019999742507935],[1742373480000,44.987,44.991,44.906,44.907,1.5153000354766846],[1742373540000,44.906,44.918,44.881,44.917,2.1953999996185303],[1742373600000,44.917,44.932,44.906,44.906,1.5283000469207764],[1742373660000,44.908,44.91,44.876,44.877,2.2846999168395996],[1742373720000,44.876,44.889,44.865,44.874,0.906499981880188],[1742373780000,44.874,44.887,44.843,44.843,1.0758999586105347],[1742373840000,44.845,44.878,44.839,44.874,0.892300009727478],[1742373900000,44.875,44.89,44.872,44.882,1.1821000576019287],[1742373960000,44.882,44.951,44.882,44.92,1.2862000465393066],[1742374020000,44.933,44.944,44.919,44.924,0.5349000096321106],[1742374080000,44.918,44.929,44.902,44.909,0.6815000176429749],[1742374140000,44.91,44.917,44.895,44.904,0.8260999917984009],[1742374200000,44.906,44.918,44.881,44.904,0.9398999810218811],[1742374260000,44.905,44.907,44.883,44.893,1.0901000499725342],[1742374320000,44.888,44.905,44.877,44.887,0.7213000059127808],[1742374380000,44.88,44.908,44.878,44.907,0.6625000238418579],[1742374440000,44.893,44.933,44.893,44.913,1.6477999687194824],[1742374500000,44.918,44.956,44.909,44.953,1.5787999629974365],[1742374560000,44.952,44.954,44.921,44.93,1.6297999620437622],[1742374620000,44.929,44.935,44.908,44.933,1.6812000274658203],[1742374680000,44.924,44.946,44.914,44.928,2.5445001125335693],[1742374740000,44.928,44.936,44.892,44.892,3.6935999393463135],[1742374800000,44.9,44.939,44.878,44.921,3.7030999660491943],[1742374860000,44.938,44.946,44.916,44.916,2.149199962615967],[1742374920000,44.916,44.96,44.915,44.955,1.589900016784668],[1742374980000,44.955,44.985,44.941,44.959,2.1322999000549316],[1742375040000,44.969,44.982,44.923,44.924,2.19950008392334],[1742375100000,44.924,44.947,44.909,44.945,2.1800999641418457],[1742375160000,44.939,44.979,44.939,44.969,1.9297000169754028],[1742375220000,44.967,45.003,44.963,44.988,1.1555999517440796],[1742375280000,44.985,45.014,44.983,45,1.6842999458312988],[1742375340000,44.999,45,44.952,44.958,1.1430000066757202],[1742375400000,44.957,44.968,44.925,44.93,0.5166000127792358],[1742375460000,44.931,44.953,44.912,44.915,1.2610000371932983],[1742375520000,44.908,44.915,44.892,44.898,1.1705000400543213],[1742375580000,44.899,44.91,44.889,44.896,1.1335999965667725],[1742375640000,44.897,44.897,44.86,44.86,0.8116000294685364],[1742375700000,44.859,44.871,44.84,44.841,0.777400016784668],[1742375760000,44.846,44.852,44.804,44.834,0.9478999972343445],[1742375820000,44.833,44.865,44.817,44.854,1.9531999826431274],[1742375880000,44.838,44.855,44.807,44.826,1.5575000047683716],[1742375940000,44.816,44.885,44.816,44.882,1.7360999584197998],[1742376000000,44.877,44.902,44.854,44.899,2.0155999660491943],[1742376060000,44.897,44.897,44.849,44.849,1.579300045967102],[1742376120000,44.849,44.875,44.847,44.87,0.8328999876976013],[1742376180000,44.875,44.884,44.848,44.866,1.6971999406814575],[1742376240000,44.858,44.899,44.858,44.89,1.9358999729156494],[1742376300000,44.894,44.905,44.869,44.885,5.729800224304199],[1742376360000,44.884,44.897,44.869,44.873,3.219599962234497],[1742376420000,44.879,44.881,44.846,44.851,2.8931000232696533],[1742376480000,44.847,44.866,44.84,44.841,1.500499963760376],[1742376540000,44.849,44.849,44.822,44.833,1.031999945640564],[1742376600000,44.835,44.844,44.808,44.828,1.486199975013733],[1742376660000,44.815,44.824,44.789,44.807,1.0765999555587769],[1742376720000,44.801,44.812,44.776,44.791,1.2139999866485596],[1742376780000,44.787,44.792,44.772,44.777,1.3740999698638916],[1742376840000,44.776,44.777,44.76,44.763,0.4090000092983246],[1742376900000,44.758,44.758,44.731,44.747,0.6783000230789185],[1742376960000,44.749,44.796,44.749,44.796,0.7893000245094299],[1742377020000,44.796,44.809,44.781,44.781,0.47189998626708984],[1742377080000,44.803,44.815,44.782,44.814,1.0535999536514282],[1742377140000,44.819,44.838,44.814,44.833,0.43459999561309814],[1742377200000,44.831,44.843,44.831,44.842,0.6793000102043152],[1742377260000,44.846,44.85,44.829,44.831,0.8888999819755554],[1742377320000,44.831,44.857,44.831,44.844,0.8526999950408936],[1742377380000,44.854,44.867,44.843,44.855,1.0810999870300293],[1742377440000,44.854,44.88,44.849,44.867,0.7993999719619751],[1742377500000,44.866,44.869,44.847,44.847,1.1025999784469604],[1742377560000,44.87,44.875,44.837,44.869,0.7937999963760376],[1742377620000,44.853,44.88,44.853,44.88,0.27619999647140503],[1742377680000,44.88,44.88,44.846,44.876,1.4528000354766846],[1742377740000,44.876,44.89,44.857,44.875,1.9677000045776367],[1742377800000,44.875,44.882,44.865,44.873,0.8180999755859375],[1742377860000,44.864,44.882,44.86,44.882,2.342400074005127],[1742377920000,44.877,44.899,44.866,44.896,0.7186999917030334],[1742377980000,44.898,44.898,44.875,44.891,0.7189000248908997],[1742378040000,44.891,44.894,44.869,44.87,1.259600043296814],[1742378100000,44.87,44.888,44.864,44.887,1.6877000331878662],[1742378160000,44.885,44.894,44.864,44.879,0.7785000205039978],[1742378220000,44.876,44.906,44.876,44.904,0.3912999927997589],[1742378280000,44.904,44.917,44.897,44.917,0.29429998993873596],[1742378340000,44.911,44.913,44.898,44.899,0.45809999108314514],[1742378400000,44.899,44.907,44.892,44.894,0.24269999563694],[1742378460000,44.894,44.908,44.888,44.892,0.3156999945640564],[1742378520000,44.893,44.893,44.877,44.883,0.6057999730110168],[1742378580000,44.884,44.894,44.878,44.884,0.7361000180244446],[1742378640000,44.876,44.888,44.869,44.881,0.4959999918937683],[1742378700000,44.88,44.904,44.867,44.883,1.0339000225067139],[1742378760000,44.884,44.891,44.877,44.886,1.003100037574768],[1742378820000,44.886,44.893,44.882,44.889,0.5533000230789185],[1742378880000,44.89,44.906,44.887,44.906,0.5248000025749207],[1742378940000,44.906,44.906,44.883,44.89,0.7551000118255615],[1742379000000,44.89,44.908,44.883,44.899,0.5630999803543091],[1742379060000,44.907,44.914,44.891,44.894,0.7073000073432922],[1742379120000,44.894,44.896,44.863,44.876,0.6873000264167786],[1742379180000,44.875,44.888,44.875,44.888,0.5485000014305115],[1742379240000,44.889,44.902,44.881,44.888,0.9089999794960022],[1742379300000,44.887,44.894,44.883,44.893,0.503000020980835],[1742379360000,44.899,44.938,44.891,44.932,0.5293999910354614],[1742379420000,44.932,44.951,44.928,44.951,0.6671000123023987],[1742379480000,44.946,44.961,44.939,44.961,1.250100016593933],[1742379540000,44.975,44.978,44.96,44.963,1.145900011062622],[1742379600000,44.98,44.98,44.951,44.977,0.9771000146865845],[1742379660000,44.963,44.975,44.954,44.968,0.8159000277519226],[1742379720000,44.96,44.977,44.954,44.977,1.0224000215530396],[1742379780000,44.972,44.974,44.955,44.974,0.6931999921798706],[1742379840000,44.975,44.982,44.961,44.962,1.1050000190734863],[1742379900000,44.969,44.985,44.967,44.983,0.5889000296592712],[1742379960000,44.976,44.989,44.963,44.963,0.8952000141143799],[1742380020000,44.963,44.975,44.961,44.975,0.8845000267028809],[1742380080000,44.976,44.999,44.964,44.989,0.9075000286102295],[1742380140000,44.991,45,44.988,45,0.43860000371932983],[1742380200000,44.987,45.008,44.978,44.979,2.0817999839782715],[1742380260000,45.002,45.017,44.987,45.014,1.6741000413894653],[1742380320000,45.016,45.062,45.009,45.042,2.1147000789642334],[1742380380000,45.043,45.054,45.028,45.031,1.2236000299453735],[1742380440000,45.045,45.053,45.019,45.024,1.3444000482559204],[1742380500000,45.028,45.052,45.019,45.019,1.3557000160217285],[1742380560000,45.019,45.026,45.012,45.024,0.5651000142097473],[1742380620000,45.016,45.029,45.012,45.019,1.0480999946594238],[1742380680000,45.018,45.033,45.014,45.02,1.8128999471664429],[1742380740000,45.023,45.045,45.017,45.042,1.5662000179290771],[1742380800000,45.04,45.052,45.025,45.037,0.5796999931335449],[1742380860000,45.029,45.04,45.01,45.027,1.1064000129699707],[1742380920000,45.028,45.051,45.018,45.044,0.8443999886512756],[1742380980000,45.03,45.044,45.023,45.026,1.1109000444412231],[1742381040000,45.027,45.066,45.027,45.06,1.2657999992370605],[1742381100000,45.059,45.06,45.039,45.053,1.263100028038025],[1742381160000,45.042,45.045,45.03,45.035,0.9180999994277954],[1742381220000,45.037,45.053,45.032,45.053,1.2194000482559204],[1742381280000,45.047,45.072,45.046,45.067,1.6542999744415283],[1742381340000,45.067,45.086,45.054,45.086,1.444000005722046],[1742381400000,45.065,45.089,45.059,45.089,1.1591999530792236],[1742381460000,45.09,45.098,45.068,45.083,0.6694999933242798],[1742381520000,45.082,45.091,45.057,45.088,1.1094000339508057],[1742381580000,45.083,45.086,45.056,45.06,1.4394999742507935],[1742381640000,45.059,45.064,45.049,45.049,1.1237000226974487],[1742381700000,45.05,45.058,45.028,45.029,1.5499999523162842],[1742381760000,45.037,45.046,45.033,45.042,1.0268000364303589],[1742381820000,45.041,45.064,45.041,45.06,0.5084999799728394],[1742381880000,45.037,45.07,45.035,45.053,0.4659999907016754],[1742381940000,45.075,45.081,45.049,45.055,1.024899959564209],[1742382000000,45.055,45.067,45.042,45.062,1.0507999658584595],[1742382060000,45.05,45.05,45.036,45.047,0.4715000092983246],[1742382120000,45.044,45.069,45.043,45.068,0.9330999851226807],[1742382180000,45.068,45.068,45.055,45.065,0.37540000677108765],[1742382240000,45.054,45.072,45.054,45.072,0.6280999779701233],[1742382300000,45.073,45.077,45.064,45.076,0.48399999737739563],[1742382360000,45.077,45.081,45.057,45.059,0.40470001101493835],[1742382420000,45.059,45.069,45.051,45.063,1.8207000494003296],[1742382480000,45.069,45.075,45.058,45.063,0.9126999974250793],[1742382540000,45.063,45.07,45.061,45.065,0.5928999781608582],[1742382600000,45.066,45.077,45.063,45.076,1.0219000577926636],[1742382660000,45.075,45.09,45.075,45.087,0.5440000295639038],[1742382720000,45.087,45.1,45.083,45.1,0.47620001435279846],[1742382780000,45.103,45.118,45.1,45.112,0.7526000142097473],[1742382840000,45.113,45.129,45.113,45.12,1.1567000150680542],[1742382900000,45.119,45.128,45.117,45.121,0.6872000098228455],[1742382960000,45.12,45.12,45.105,45.119,1.5923999547958374],[1742383020000,45.119,45.133,45.115,45.133,0.7174999713897705],[1742383080000,45.133,45.148,45.131,45.147,0.49070000648498535],[1742383140000,45.149,45.154,45.146,45.151,0.9692999720573425],[1742383200000,45.151,45.164,45.147,45.147,0.8037999868392944],[1742383260000,45.147,45.147,45.129,45.13,1.1252000331878662],[1742383320000,45.13,45.135,45.125,45.13,0.6547999978065491],[1742383380000,45.13,45.16,45.127,45.147,0.8770999908447266],[1742383440000,45.147,45.155,45.14,45.145,1.0540000200271606],[1742383500000,45.145,45.152,45.143,45.143,0.7734000086784363],[1742383560000,45.144,45.152,45.144,45.152,0.4537999927997589],[1742383620000,45.151,45.158,45.143,45.145,0.7275999784469604],[1742383680000,45.148,45.155,45.145,45.154,0.628000020980835],[1742383740000,45.155,45.164,45.154,45.163,0.6442000269889832],[1742383800000,45.164,45.17,45.145,45.148,0.8418999910354614],[1742383860000,45.147,45.149,45.127,45.13,1.1394000053405762],[1742383920000,45.132,45.138,45.128,45.136,1.0118000507354736],[1742383980000,45.141,45.152,45.141,45.143,1.1480000019073486],[1742384040000,45.143,45.143,45.138,45.142,0.5218999981880188],[1742384100000,45.143,45.143,45.126,45.13,0.8245000243186951],[1742384160000,45.127,45.139,45.126,45.139,0.670199990272522],[1742384220000,45.139,45.155,45.137,45.153,0.8327000141143799],[1742384280000,45.149,45.156,45.14,45.152,1.3890999555587769],[1742384340000,45.153,45.167,45.152,45.167,1.0289000272750854],[1742384400000,45.167,45.193,45.163,45.18,0.694100022315979],[1742384460000,45.154,45.185,45.154,45.185,1.6734999418258667],[1742384520000,45.178,45.192,45.161,45.174,2.178100109100342],[1742384580000,45.174,45.19,45.157,45.157,1.5032999515533447],[1742384640000,45.157,45.176,45.156,45.162,1.8087999820709229],[1742384700000,45.164,45.175,45.145,45.16,1.1907000541687012],[1742384760000,45.16,45.17,45.145,45.17,1.006100058555603],[1742384820000,45.169,45.175,45.158,45.169,1.1562999486923218],[1742384880000,45.171,45.172,45.147,45.16,1.0396000146865845],[1742384940000,45.159,45.176,45.15,45.171,0.6043999791145325],[1742385000000,45.159,45.177,45.141,45.141,1.3071999549865723],[1742385060000,45.153,45.153,45.13,45.137,0.6656000018119812],[1742385120000,45.131,45.143,45.131,45.132,1.4905999898910522],[1742385180000,45.139,45.147,45.132,45.136,0.5239999890327454],[1742385240000,45.137,45.152,45.137,45.138,0.6500999927520752],[1742385300000,45.139,45.156,45.137,45.148,1.145900011062622],[1742385360000,45.149,45.175,45.141,45.174,1.0218000411987305],[1742385420000,45.175,45.175,45.162,45.166,0.9419000148773193],[1742385480000,45.167,45.195,45.165,45.187,1.9678000211715698],[1742385540000,45.187,45.201,45.173,45.2,1.8466999530792236],[1742385600000,45.201,45.215,45.183,45.183,1.7488000392913818],[1742385660000,45.188,45.22,45.188,45.202,1.3848999738693237],[1742385720000,45.198,45.205,45.184,45.19,1.4543999433517456],[1742385780000,45.192,45.196,45.182,45.192,0.989799976348877],[1742385840000,45.192,45.194,45.185,45.19,1.1353000402450562],[1742385900000,45.19,45.192,45.173,45.175,1.5958000421524048],[1742385960000,45.176,45.196,45.176,45.188,1.3833999633789062],[1742386020000,45.194,45.208,45.178,45.179,0.8235999941825867],[1742386080000,45.18,45.181,45.163,45.176,1.1588000059127808],[1742386140000,45.178,45.193,45.171,45.189,0.8902000188827515],[1742386200000,45.19,45.199,45.185,45.189,0.6761000156402588],[1742386260000,45.187,45.202,45.185,45.19,0.8483999967575073],[1742386320000,45.188,45.198,45.175,45.185,0.9818000197410583],[1742386380000,45.203,45.206,45.195,45.2,0.5697000026702881],[1742386440000,45.2,45.2,45.179,45.183,0.7530999779701233],[1742386500000,45.182,45.182,45.152,45.167,0.6644999980926514],[1742386560000,45.167,45.176,45.167,45.171,0.2858000099658966],[1742386620000,45.169,45.174,45.168,45.173,0.26420000195503235],[1742386680000,45.168,45.168,45.157,45.164,0.6320000290870667],[1742386740000,45.165,45.165,45.153,45.157,0.7053999900817871],[1742386800000,45.159,45.169,45.113,45.117,1.6269999742507935],[1742386860000,45.118,45.118,45.071,45.103,0.7911999821662903],[1742386920000,45.107,45.108,45.084,45.086,0.38420000672340393],[1742386980000,45.077,45.091,45.069,45.09,0.7196000218391418],[1742387040000,45.091,45.091,45.072,45.077,0.8425999879837036],[1742387100000,45.077,45.118,45.074,45.091,0.9825999736785889],[1742387160000,45.092,45.108,45.091,45.105,0.5781999826431274],[1742387220000,45.105,45.105,45.077,45.086,0.5408999919891357],[1742387280000,45.086,45.086,45.055,45.056,0.6833000183105469],[1742387340000,45.058,45.059,45.043,45.047,0.6373999714851379],[1742387400000,45.048,45.101,45.015,45.026,1.2620999813079834],[1742387460000,45.027,45.029,45.001,45.005,0.6877999901771545],[1742387520000,45.009,45.027,44.992,45,0.5598000288009644],[1742387580000,45.007,45.018,44.956,44.981,1.676200032234192],[1742387640000,44.982,45.044,44.974,45.044,0.8521999716758728],[1742387700000,45.044,45.057,45.006,45.042,0.9042999744415283],[1742387760000,45.04,45.049,45.03,45.037,0.8555999994277954],[1742387820000,45.039,45.059,45.034,45.046,1.0959999561309814],[1742387880000,45.043,45.058,45.033,45.045,0.866599977016449],[1742387940000,45.044,45.045,45.031,45.041,0.7422999739646912],[1742388000000,45.039,45.044,45.004,45.017,0.9136999845504761],[1742388060000,45.007,45.018,44.996,45.007,0.6996999979019165],[1742388120000,44.994,45.006,44.98,44.982,1.010699987411499],[1742388180000,44.982,44.99,44.969,44.975,0.9987000226974487],[1742388240000,44.978,45.005,44.964,45.005,1.6430000066757202],[1742388300000,44.991,45.028,44.987,45.027,1.5958000421524048],[1742388360000,45.025,45.052,45.021,45.05,1.575600028038025],[1742388420000,45.047,45.073,45.043,45.063,1.466599941253662],[1742388480000,45.063,45.075,45.04,45.051,1.4342000484466553],[1742388540000,45.055,45.069,45.043,45.05,1.5149999856948853],[1742388600000,45.044,45.044,44.994,45.013,1.8907999992370605],[1742388660000,45.015,45.023,44.992,45.002,1.777500033378601],[1742388720000,45,45.024,45,45.011,2.9165000915527344],[1742388780000,45.015,45.027,44.998,45.003,2.7207000255584717],[1742388840000,45.003,45.01,44.95,44.962,1.118499994277954],[1742388900000,44.962,44.972,44.951,44.97,1.323099970817566],[1742388960000,44.969,44.975,44.938,44.971,1.2898999452590942],[1742389020000,44.971,44.988,44.955,44.96,1.2331000566482544],[1742389080000,44.955,44.982,44.952,44.962,1.1654000282287598],[1742389140000,44.996,45.007,44.977,44.986,1.9961999654769897],[1742389200000,44.982,45.004,44.934,44.984,3.092400074005127],[1742389260000,44.985,45.019,44.97,45.017,2.591599941253662],[1742389320000,45.027,45.032,45,45.004,2.1301000118255615],[1742389380000,45.001,45.053,45.001,45.042,2.2128000259399414],[1742389440000,45.048,45.066,45.033,45.065,2.3071999549865723],[1742389500000,45.065,45.103,45.058,45.089,2.1291000843048096],[1742389560000,45.089,45.116,45.089,45.112,1.67739999294281],[1742389620000,45.108,45.113,45.073,45.085,1.8346999883651733],[1742389680000,45.078,45.1,45.064,45.091,2.22379994392395],[1742389740000,45.088,45.089,45.045,45.089,1.6668000221252441],[1742389800000,45.089,45.09,45.061,45.063,1.774899959564209],[1742389860000,45.06,45.085,45.044,45.044,1.972599983215332],[1742389920000,45.05,45.072,45.034,45.047,1.5058000087738037],[1742389980000,45.05,45.07,45.045,45.048,1.0405000448226929],[1742390040000,45.046,45.05,45.003,45.004,1.9122999906539917],[1742390100000,45.002,45.016,44.921,44.982,2.688999891281128],[1742390160000,44.986,45.035,44.983,45.021,2.7934999465942383],[1742390220000,45.015,45.042,45.01,45.016,2.206199884414673],[1742390280000,45.013,45.021,44.991,45.011,2.210400104522705],[1742390340000,45.009,45.044,45.009,45.044,1.7905000448226929],[1742390400000,45.04,45.077,45.026,45.033,2.218600034713745],[1742390460000,45.033,45.046,44.987,44.991,2.080699920654297],[1742390520000,44.998,45.004,44.977,45,2.383699893951416],[1742390580000,44.993,45.006,44.965,44.972,1.9878000020980835],[1742390640000,44.965,44.982,44.938,44.949,2.5697999000549316],[1742390700000,44.941,44.963,44.938,44.953,2.0878000259399414],[1742390760000,44.937,44.956,44.928,44.943,2.1877999305725098],[1742390820000,44.944,44.963,44.929,44.96,2.155100107192993],[1742390880000,44.957,44.962,44.94,44.951,1.7297999858856201],[1742390940000,44.944,44.964,44.934,44.948,1.899150013923645],[1742391000000,44.944,44.97,44.923,44.943,2.7214999198913574],[1742391060000,44.951,44.961,44.874,44.911,3.2644500732421875],[1742391120000,44.903,44.916,44.852,44.894,3.559000015258789],[1742391180000,44.888,44.891,44.761,44.782,3.1926000118255615],[1742391240000,44.778,44.836,44.754,44.782,3.7281999588012695],[1742391300000,44.784,44.84,44.771,44.84,3.5276999473571777],[1742391360000,44.806,44.819,44.73,44.74,3.898400068283081],[1742391420000,44.734,44.787,44.689,44.717,3.6940999031066895],[1742391480000,44.715,44.76,44.707,44.715,3.598599910736084],[1742391540000,44.708,44.777,44.701,44.777,2.7381999492645264],[1742391600000,44.785,44.845,44.765,44.795,3.674099922180176],[1742391660000,44.797,44.8,44.747,44.789,3.5283000469207764],[1742391720000,44.795,44.841,44.793,44.806,3.8452000617980957],[1742391780000,44.807,44.822,44.77,44.778,3.3059000968933105],[1742391840000,44.772,44.8,44.762,44.776,2.4890999794006348],[1742391900000,44.789,44.81,44.734,44.736,3.6735999584198],[1742391960000,44.737,44.775,44.725,44.744,3.4995999336242676],[1742392020000,44.75,44.819,44.747,44.804,2.8176000118255615],[1742392080000,44.806,44.853,44.806,44.825,2.4289000034332275],[1742392140000,44.824,44.884,44.824,44.874,2.3069000244140625],[1742392200000,44.873,44.921,44.859,44.884,2.8915998935699463],[1742392260000,44.893,44.927,44.869,44.921,2.4969000816345215],[1742392320000,44.926,44.959,44.913,44.936,2.1201000213623047],[1742392380000,44.935,44.953,44.935,44.942,2.0074000358581543],[1742392440000,44.938,44.952,44.898,44.898,2.74780011177063],[1742392500000,44.899,44.899,44.839,44.866,2.106300115585327],[1742392560000,44.86,44.901,44.86,44.886,2.0806000232696533],[1742392620000,44.889,44.896,44.862,44.888,1.9187999963760376],[1742392680000,44.888,44.928,44.853,44.914,3.7567999362945557],[1742392740000,44.908,44.916,44.866,44.87,2.7000999450683594],[1742392800000,44.876,44.876,44.793,44.798,3.0875000953674316],[1742392860000,44.792,44.819,44.751,44.814,2.4697999954223633],[1742392920000,44.822,44.825,44.776,44.786,2.00219988822937],[1742392980000,44.784,44.801,44.76,44.775,1.798699975013733],[1742393040000,44.776,44.804,44.75,44.753,2.4488000869750977],[1742393100000,44.751,44.778,44.725,44.762,2.490999937057495],[1742393160000,44.76,44.764,44.732,44.762,2.005500078201294],[1742393220000,44.762,44.763,44.697,44.705,2.198699951171875],[1742393280000,44.704,44.719,44.693,44.693,2.4892001152038574],[1742393340000,44.694,44.696,44.628,44.68,3.1598000526428223],[1742393400000,44.681,44.744,44.672,44.718,2.895400047302246],[1742393460000,44.717,44.74,44.696,44.736,2.397599935531616],[1742393520000,44.731,44.743,44.709,44.722,1.6002999544143677],[1742393580000,44.721,44.743,44.674,44.682,2.2530999183654785],[1742393640000,44.68,44.738,44.68,44.735,2.757499933242798],[1742393700000,44.731,44.767,44.727,44.737,2.7802999019622803],[1742393760000,44.728,44.754,44.722,44.733,2.053100109100342],[1742393820000,44.719,44.734,44.699,44.712,1.50409996509552],[1742393880000,44.719,44.728,44.676,44.685,2.138000011444092],[1742393940000,44.671,44.711,44.662,44.668,2.0826001167297363],[1742394000000,44.675,44.731,44.668,44.695,2.150899887084961],[1742394060000,44.699,44.7,44.674,44.688,2.2827999591827393],[1742394120000,44.687,44.702,44.596,44.618,2.7098000049591064],[1742394180000,44.624,44.693,44.59,44.689,3.7488999366760254],[1742394240000,44.681,44.697,44.666,44.697,1.7146999835968018],[1742394300000,44.695,44.703,44.642,44.68,2.940200090408325],[1742394360000,44.676,44.699,44.647,44.658,2.6092000007629395],[1742394420000,44.662,44.677,44.645,44.658,2.0899999141693115],[1742394480000,44.662,44.695,44.653,44.679,2.5908000469207764],[1742394540000,44.68,44.71,44.679,44.709,2.655400037765503],[1742394600000,44.716,44.751,44.701,44.745,2.288300037384033],[1742394660000,44.74,44.768,44.728,44.748,2.9607999324798584],[1742394720000,44.751,44.751,44.692,44.719,2.5460000038146973],[1742394780000,44.724,44.747,44.696,44.747,2.2797000408172607],[1742394840000,44.749,44.771,44.728,44.753,2.360300064086914],[1742394900000,44.763,44.781,44.731,44.761,1.7402000427246094],[1742394960000,44.758,44.782,44.75,44.77,2.269200086593628],[1742395020000,44.778,44.797,44.754,44.78,1.68149995803833],[1742395080000,44.783,44.807,44.774,44.784,1.6376999616622925],[1742395140000,44.774,44.789,44.768,44.777,1.5600999593734741],[1742395200000,44.769,44.794,44.751,44.762,1.6541999578475952],[1742395260000,44.76,44.782,44.738,44.739,2.057300090789795],[1742395320000,44.751,44.763,44.726,44.763,2.0736000537872314],[1742395380000,44.762,44.768,44.72,44.725,1.7834999561309814],[1742395440000,44.719,44.733,44.698,44.713,2.424999952316284],[1742395500000,44.725,44.727,44.702,44.709,2.039099931716919],[1742395560000,44.712,44.73,44.678,44.726,1.9688999652862549],[1742395620000,44.724,44.73,44.673,44.698,2.7811999320983887],[1742395680000,44.695,44.719,44.681,44.685,2.222399950027466],[1742395740000,44.678,44.704,44.671,44.683,2.3821001052856445],[1742395800000,44.685,44.689,44.669,44.678,1.4970999956130981],[1742395860000,44.682,44.707,44.678,44.701,1.622499942779541],[1742395920000,44.705,44.705,44.67,44.693,2.495300054550171],[1742395980000,44.693,44.701,44.675,44.683,1.791599988937378],[1742396040000,44.687,44.706,44.669,44.693,1.9153000116348267],[1742396100000,44.69,44.7,44.658,44.677,2.8397998809814453],[1742396160000,44.685,44.685,44.663,44.669,1.8273999691009521],[1742396220000,44.669,44.677,44.649,44.661,1.898800015449524],[1742396280000,44.666,44.678,44.654,44.667,2.0352001190185547],[1742396340000,44.667,44.687,44.658,44.682,2.305000066757202],[1742396400000,44.684,44.704,44.659,44.693,2.6856000423431396],[1742396460000,44.675,44.74,44.675,44.71,2.8473000526428223],[1742396520000,44.714,44.733,44.703,44.732,2.416800022125244],[1742396580000,44.733,44.762,44.706,44.755,2.141350030899048],[1742396640000,44.74,44.756,44.715,44.723,1.6363999843597412],[1742396700000,44.715,44.748,44.715,44.746,1.9954999685287476],[1742396760000,44.727,44.746,44.716,44.728,2.0432000160217285],[1742396820000,44.734,44.784,44.713,44.762,2.4739999771118164],[1742396880000,44.78,44.791,44.761,44.777,2.1371500492095947],[1742396940000,44.775,44.797,44.759,44.779,3.393549919128418],[1742397000000,44.767,44.783,44.739,44.748,2.750699996948242],[1742397060000,44.753,44.771,44.732,44.751,2.0836000442504883],[1742397120000,44.759,44.771,44.724,44.738,2.3577001094818115],[1742397180000,44.75,44.757,44.721,44.739,2.136399984359741],[1742397240000,44.722,44.743,44.719,44.732,2.507699966430664],[1742397300000,44.728,44.758,44.709,44.714,2.725600004196167],[1742397360000,44.728,44.736,44.705,44.725,2.1440999507904053],[1742397420000,44.732,44.771,44.722,44.746,2.7223000526428223],[1742397480000,44.743,44.764,44.728,44.728,2.271699905395508],[1742397540000,44.728,44.74,44.708,44.736,2.412750005722046],[1742397600000,44.731,44.762,44.722,44.748,1.9185999631881714],[1742397660000,44.759,44.781,44.747,44.749,2.0827999114990234],[1742397720000,44.749,44.769,44.732,44.739,2.7114500999450684],[1742397780000,44.747,44.758,44.731,44.732,1.3077000379562378],[1742397840000,44.732,44.753,44.72,44.747,2.1877999305725098],[1742397900000,44.738,44.767,44.723,44.745,1.4049999713897705],[1742397960000,44.746,44.756,44.722,44.735,2.0164999961853027],[1742398020000,44.736,44.739,44.715,44.738,2.626499891281128],[1742398080000,44.734,44.737,44.703,44.736,2.8585000038146973],[1742398140000,44.727,44.751,44.719,44.721,1.813599944114685],[1742398200000,44.731,44.731,44.689,44.695,1.4728000164031982],[1742398260000,44.694,44.714,44.685,44.713,1.1642999649047852],[1742398320000,44.707,44.726,44.699,44.711,1.5242999792099],[1742398380000,44.708,44.729,44.697,44.725,1.0230000019073486],[1742398440000,44.713,44.736,44.71,44.716,1.2167999744415283],[1742398500000,44.717,44.729,44.699,44.709,1.0835000276565552],[1742398560000,44.709,44.729,44.706,44.726,0.7627999782562256],[1742398620000,44.731,44.735,44.706,44.706,0.8596000075340271],[1742398680000,44.711,44.745,44.703,44.738,1.0752999782562256],[1742398740000,44.744,44.744,44.702,44.709,0.9311000108718872],[1742398800000,44.709,44.716,44.698,44.702,0.7085999846458435],[1742398860000,44.698,44.706,44.679,44.689,0.7193999886512756],[1742398920000,44.691,44.701,44.661,44.679,1.1253999471664429],[1742398980000,44.672,44.683,44.658,44.666,1.0110000371932983],[1742399040000,44.674,44.675,44.654,44.664,1.1175999641418457],[1742399100000,44.665,44.685,44.648,44.671,1.6405999660491943],[1742399160000,44.664,44.697,44.662,44.686,1.5942000150680542],[1742399220000,44.685,44.713,44.671,44.674,1.0327999591827393],[1742399280000,44.676,44.697,44.672,44.694,0.7142000198364258],[1742399340000,44.69,44.714,44.69,44.704,0.8883000016212463],[1742399400000,44.703,44.724,44.691,44.703,1.5614999532699585],[1742399460000,44.696,44.707,44.675,44.679,1.2336000204086304],[1742399520000,44.681,44.681,44.634,44.638,1.8438999652862549],[1742399580000,44.639,44.691,44.638,44.677,2.115499973297119],[1742399640000,44.688,44.69,44.662,44.682,1.792199969291687],[1742399700000,44.683,44.685,44.645,44.662,1.3371000289916992],[1742399760000,44.661,44.666,44.623,44.657,1.9258999824523926],[1742399820000,44.655,44.657,44.62,44.632,1.498900055885315],[1742399880000,44.633,44.657,44.616,44.651,2.1008999347686768],[1742399940000,44.651,44.666,44.629,44.666,2.0464999675750732],[1742400000000,44.666,44.685,44.641,44.674,1.5671000480651855],[1742400060000,44.675,44.731,44.661,44.727,1.50600004196167],[1742400120000,44.722,44.734,44.7,44.706,2.087899923324585],[1742400180000,44.707,44.729,44.695,44.718,1.2325999736785889],[1742400240000,44.715,44.732,44.698,44.731,1.6517000198364258],[1742400300000,44.73,44.733,44.707,44.733,0.9054999947547913],[1742400360000,44.732,44.756,44.721,44.747,0.7142000198364258],[1742400420000,44.752,44.76,44.732,44.738,1.2024999856948853],[1742400480000,44.736,44.749,44.731,44.743,0.817799985408783],[1742400540000,44.743,44.749,44.726,44.732,0.8583999872207642],[1742400600000,44.738,44.738,44.713,44.716,0.9312000274658203],[1742400660000,44.719,44.73,44.714,44.719,0.7102000117301941],[1742400720000,44.73,44.748,44.72,44.733,1.0095000267028809],[1742400780000,44.735,44.74,44.708,44.72,0.8611000180244446],[1742400840000,44.713,44.724,44.698,44.71,0.8317999839782715],[1742400900000,44.711,44.725,44.705,44.72,0.9171000123023987],[1742400960000,44.724,44.727,44.71,44.723,0.8453999757766724],[1742401020000,44.718,44.758,44.716,44.747,1.5133999586105347],[1742401080000,44.747,44.766,44.745,44.76,0.7387999892234802],[1742401140000,44.764,44.773,44.756,44.761,0.902999997138977],[1742401200000,44.757,44.771,44.747,44.768,0.8306999802589417],[1742401260000,44.774,44.804,44.767,44.788,0.7336999773979187],[1742401320000,44.787,44.808,44.782,44.794,1.0198999643325806],[1742401380000,44.792,44.816,44.781,44.808,1.151900053024292],[1742401440000,44.804,44.812,44.781,44.792,1.330399990081787],[1742401500000,44.782,44.797,44.772,44.781,1.190500020980835],[1742401560000,44.777,44.79,44.768,44.79,1.3580000400543213],[1742401620000,44.789,44.814,44.782,44.79,1.086899995803833],[1742401680000,44.797,44.799,44.781,44.791,0.64410001039505],[1742401740000,44.792,44.801,44.782,44.791,0.8222000002861023],[1742401800000,44.786,44.789,44.763,44.77,1.0982999801635742],[1742401860000,44.767,44.786,44.763,44.769,1.5535999536514282],[1742401920000,44.764,44.781,44.755,44.755,1.5831999778747559],[1742401980000,44.756,44.764,44.739,44.748,0.9947999715805054],[1742402040000,44.751,44.761,44.749,44.754,0.9843999743461609],[1742402100000,44.749,44.763,44.739,44.748,0.756600022315979],[1742402160000,44.754,44.754,44.721,44.73,0.8184000253677368],[1742402220000,44.732,44.74,44.726,44.733,0.984499990940094],[1742402280000,44.73,44.732,44.708,44.721,0.7914999723434448],[1742402340000,44.725,44.75,44.719,44.731,0.9239000082015991],[1742402400000,44.742,44.749,44.723,44.732,1.0130000114440918],[1742402460000,44.735,44.759,44.727,44.742,1.9072999954223633],[1742402520000,44.739,44.755,44.727,44.739,1.0384999513626099],[1742402580000,44.74,44.748,44.727,44.734,0.84170001745224],[1742402640000,44.741,44.744,44.725,44.741,0.6492999792098999],[1742402700000,44.74,44.766,44.737,44.752,0.7939000129699707],[1742402760000,44.756,44.761,44.751,44.756,0.529699981212616],[1742402820000,44.744,44.758,44.743,44.746,0.550000011920929],[1742402880000,44.745,44.752,44.734,44.736,0.5444999933242798],[1742402940000,44.742,44.743,44.723,44.728,0.8555999994277954],[1742403000000,44.727,44.758,44.724,44.733,1.4722000360488892],[1742403060000,44.735,44.735,44.68,44.699,1.7618000507354736],[1742403120000,44.7,44.713,44.693,44.707,0.9638000130653381],[1742403180000,44.702,44.733,44.701,44.723,0.8949999809265137],[1742403240000,44.719,44.731,44.712,44.716,0.9746999740600586],[1742403300000,44.716,44.727,44.7,44.719,1.0442999601364136],[1742403360000,44.718,44.727,44.705,44.721,1.1646000146865845],[1742403420000,44.722,44.722,44.696,44.71,1.2717000246047974],[1742403480000,44.716,44.716,44.693,44.71,1.173200011253357],[1742403540000,44.715,44.722,44.704,44.715,1.670199990272522],[1742403600000,44.718,44.718,44.666,44.667,1.6478999853134155],[1742403660000,44.678,44.705,44.666,44.692,1.6195000410079956],[1742403720000,44.683,44.694,44.674,44.69,1.0582000017166138],[1742403780000,44.682,44.707,44.68,44.699,0.8618000149726868],[1742403840000,44.698,44.726,44.695,44.714,1.0428999662399292],[1742403900000,44.73,44.73,44.675,44.677,1.4007999897003174],[1742403960000,44.694,44.699,44.67,44.697,1.527400016784668],[1742404020000,44.67,44.697,44.67,44.677,1.1095000505447388],[1742404080000,44.692,44.701,44.658,44.691,1.680799961090088],[1742404140000,44.675,44.709,44.669,44.705,1.5058000087738037],[1742404200000,44.693,44.715,44.683,44.683,1.0152000188827515],[1742404260000,44.685,44.716,44.682,44.703,1.8085999488830566],[1742404320000,44.71,44.739,44.697,44.707,1.5117499828338623],[1742404380000,44.707,44.726,44.698,44.698,1.0354000329971313],[1742404440000,44.71,44.71,44.679,44.706,1.7359000444412231],[1742404500000,44.704,44.724,44.686,44.713,2.0813000202178955],[1742404560000,44.712,44.741,44.711,44.732,0.9847000241279602],[1742404620000,44.734,44.748,44.723,44.737,1.4641000032424927],[1742404680000,44.742,44.742,44.715,44.717,0.9625999927520752],[1742404740000,44.716,44.741,44.716,44.732,0.850600004196167],[1742404800000,44.733,44.743,44.716,44.74,1.1822999715805054],[1742404860000,44.735,44.755,44.729,44.735,0.9138000011444092],[1742404920000,44.732,44.732,44.701,44.715,0.9259999990463257],[1742404980000,44.721,44.741,44.709,44.733,0.7644000053405762],[1742405040000,44.737,44.758,44.723,44.754,1.113800048828125],[1742405100000,44.752,44.772,44.739,44.748,0.9764000177383423],[1742405160000,44.748,44.776,44.74,44.77,1.413100004196167],[1742405220000,44.77,44.777,44.764,44.769,0.6988000273704529],[1742405280000,44.771,44.776,44.744,44.755,0.7537000179290771],[1742405340000,44.739,44.757,44.736,44.754,0.8790000081062317],[1742405400000,44.753,44.769,44.749,44.761,0.9462000131607056],[1742405460000,44.766,44.766,44.744,44.751,0.8263999819755554],[1742405520000,44.746,44.752,44.736,44.744,0.8087999820709229],[1742405580000,44.736,44.754,44.729,44.737,0.47440001368522644],[1742405640000,44.743,44.743,44.722,44.727,0.287200003862381],[1742405700000,44.728,44.742,44.719,44.723,1.0168999433517456],[1742405760000,44.723,44.728,44.714,44.72,0.38769999146461487],[1742405820000,44.718,44.735,44.703,44.727,1.1891000270843506],[1742405880000,44.725,44.734,44.692,44.707,1.1669000387191772],[1742405940000,44.696,44.719,44.695,44.704,0.7720000147819519],[1742406000000,44.705,44.715,44.696,44.712,0.7778000235557556],[1742406060000,44.711,44.718,44.705,44.712,0.5864999890327454],[1742406120000,44.712,44.717,44.696,44.708,0.9685999751091003],[1742406180000,44.71,44.714,44.693,44.701,0.6572999954223633],[1742406240000,44.7,44.704,44.674,44.688,0.9689000248908997],[1742406300000,44.687,44.694,44.674,44.691,0.7889000177383423],[1742406360000,44.689,44.689,44.657,44.66,0.7523999810218811],[1742406420000,44.656,44.656,44.642,44.649,1.0059000253677368],[1742406480000,44.649,44.67,44.641,44.648,1.0425000190734863],[1742406540000,44.645,44.664,44.644,44.66,0.7523999810218811],[1742406600000,44.658,44.672,44.65,44.662,1.1051000356674194],[1742406660000,44.657,44.667,44.65,44.663,1.042199969291687],[1742406720000,44.664,44.669,44.65,44.653,1.0788999795913696],[1742406780000,44.658,44.659,44.643,44.651,1.2553000450134277],[1742406840000,44.654,44.671,44.648,44.668,1.5621999502182007],[1742406900000,44.669,44.679,44.66,44.666,1.6196000576019287],[1742406960000,44.661,44.667,44.643,44.647,0.7329000234603882],[1742407020000,44.658,44.663,44.636,44.649,0.9473999738693237],[1742407080000,44.648,44.649,44.629,44.635,1.0544999837875366],[1742407140000,44.634,44.654,44.622,44.634,2.412100076675415],[1742407200000,44.63,44.748,44.624,44.744,3.183799982070923],[1742407260000,44.751,44.785,44.735,44.75,4.3592000007629395],[1742407320000,44.751,44.813,44.742,44.798,3.914900064468384],[1742407380000,44.792,44.811,44.775,44.776,3.4179000854492188],[1742407440000,44.776,44.789,44.704,44.726,2.926500082015991],[1742407500000,44.726,44.766,44.719,44.752,4.021399974822998],[1742407560000,44.754,44.776,44.718,44.719,3.5596001148223877],[1742407620000,44.722,44.798,44.718,44.794,2.954400062561035],[1742407680000,44.795,44.813,44.78,44.797,2.3747000694274902],[1742407740000,44.795,44.807,44.783,44.793,2.1800999641418457],[1742407800000,44.8,44.832,44.795,44.811,2.053800106048584],[1742407860000,44.803,44.822,44.745,44.745,3.473400115966797],[1742407920000,44.752,44.772,44.727,44.772,1.595900058746338],[1742407980000,44.766,44.828,44.765,44.784,1.3854999542236328],[1742408040000,44.786,44.805,44.782,44.795,2.3355000019073486],[1742408100000,44.792,44.808,44.769,44.787,2.7039999961853027],[1742408160000,44.785,44.822,44.785,44.816,1.69760000705719],[1742408220000,44.816,44.825,44.796,44.817,1.3483999967575073],[1742408280000,44.815,44.837,44.801,44.825,1.5126999616622925],[1742408340000,44.825,44.854,44.817,44.828,1.9534000158309937],[1742408400000,44.826,44.838,44.808,44.809,1.6727999448776245],[1742408460000,44.811,44.85,44.807,44.819,1.7688000202178955],[1742408520000,44.819,44.836,44.793,44.832,2.3601999282836914],[1742408580000,44.831,44.85,44.817,44.841,2.06469988822937],[1742408640000,44.842,44.856,44.83,44.843,2.8018999099731445],[1742408700000,44.842,44.842,44.787,44.789,2.9026999473571777],[1742408760000,44.788,44.804,44.775,44.788,2.65310001373291],[1742408820000,44.788,44.8,44.765,44.775,2.706899881362915],[1742408880000,44.774,44.783,44.751,44.756,2.634000062942505],[1742408940000,44.756,44.783,44.752,44.774,1.882699966430664],[1742409000000,44.769,44.81,44.769,44.787,2.233099937438965],[1742409060000,44.791,44.825,44.791,44.813,2.294300079345703],[1742409120000,44.817,44.871,44.817,44.853,1.763800024986267],[1742409180000,44.852,44.866,44.824,44.844,1.9657000303268433],[1742409240000,44.842,44.867,44.818,44.867,2.614300012588501],[1742409300000,44.858,44.878,44.833,44.841,2.0114998817443848],[1742409360000,44.833,44.915,44.833,44.898,4.709000110626221],[1742409420000,44.896,44.929,44.887,44.904,5.281000137329102],[1742409480000,44.907,44.925,44.855,44.865,5.711100101470947],[1742409540000,44.862,44.902,44.855,44.887,5.00540018081665],[1742409600000,44.895,44.905,44.849,44.852,4.888999938964844],[1742409660000,44.857,44.917,44.854,44.892,5.1620001792907715],[1742409720000,44.905,44.97,44.881,44.949,5.146399974822998],[1742409780000,44.945,44.955,44.891,44.901,3.194999933242798],[1742409840000,44.904,44.937,44.894,44.936,1.5777000188827515],[1742409900000,44.936,44.94,44.884,44.89,1.3753000497817993],[1742409960000,44.887,44.889,44.869,44.872,1.604099988937378],[1742410020000,44.867,44.902,44.856,44.9,1.2590999603271484],[1742410080000,44.902,44.909,44.885,44.888,1.1349999904632568],[1742410140000,44.89,44.901,44.85,44.851,1.0757999420166016],[1742410200000,44.85,44.857,44.836,44.855,1.091599941253662],[1742410260000,44.855,44.856,44.789,44.815,1.7632999420166016],[1742410320000,44.814,44.842,44.805,44.842,1.7496000528335571],[1742410380000,44.841,44.873,44.834,44.873,2.064199924468994],[1742410440000,44.868,44.882,44.853,44.872,3.3096001148223877],[1742410500000,44.872,44.891,44.85,44.891,2.5176000595092773],[1742410560000,44.88,44.93,44.88,44.92,2.41729998588562],[1742410620000,44.921,44.963,44.912,44.955,1.6220999956130981],[1742410680000,44.948,44.958,44.93,44.949,2.7500998973846436],[1742410740000,44.949,44.963,44.925,44.949,3.07069993019104],[1742410800000,44.945,44.972,44.938,44.958,3.4547998905181885],[1742410860000,44.968,44.978,44.94,44.94,2.975100040435791],[1742410920000,44.939,44.95,44.914,44.937,2.5662500858306885],[1742410980000,44.939,44.953,44.929,44.938,2.5185000896453857],[1742411040000,44.937,44.976,44.935,44.958,1.9953999519348145],[1742411100000,44.966,44.986,44.932,44.967,2.849250078201294],[1742411160000,44.966,44.985,44.951,44.965,2.6454999446868896],[1742411220000,44.972,45.023,44.958,45.012,3.0806000232696533],[1742411280000,45.014,45.042,44.997,45.038,3.1747000217437744],[1742411340000,45.042,45.086,45.038,45.057,2.5608999729156494],[1742411400000,45.062,45.123,45.052,45.115,1.833799958229065],[1742411460000,45.117,45.125,45.065,45.067,3.0934998989105225],[1742411520000,45.069,45.072,45.028,45.046,3.059299945831299],[1742411580000,45.05,45.074,45.029,45.036,3.119499921798706],[1742411640000,45.039,45.065,45.021,45.06,3.444700002670288],[1742411700000,45.067,45.086,45.054,45.08,2.699399948120117],[1742411760000,45.086,45.098,45.075,45.08,2.7090001106262207],[1742411820000,45.078,45.098,45.004,45.024,4.160200119018555],[1742411880000,45.023,45.029,44.975,45,3.515899896621704],[1742411940000,45,45.004,44.964,44.992,2.300299882888794],[1742412000000,44.992,44.997,44.929,44.936,2.7221999168395996],[1742412060000,44.933,44.938,44.907,44.935,2.655100107192993],[1742412120000,44.933,44.945,44.858,44.865,2.7130000591278076],[1742412180000,44.869,44.875,44.813,44.857,2.686500072479248],[1742412240000,44.855,44.934,44.854,44.92,3.191499948501587],[1742412300000,44.917,44.924,44.867,44.879,3.5492000579833984],[1742412360000,44.88,44.896,44.865,44.887,2.5576999187469482],[1742412420000,44.887,44.887,44.831,44.847,3.1435000896453857],[1742412480000,44.849,44.876,44.829,44.834,3.6568000316619873],[1742412540000,44.833,44.84,44.797,44.821,3.6143999099731445],[1742412600000,44.819,44.883,44.816,44.865,3.3538999557495117],[1742412660000,44.865,44.89,44.841,44.845,2.6760001182556152],[1742412720000,44.839,44.879,44.838,44.858,2.4677999019622803],[1742412780000,44.859,44.89,44.859,44.884,3.036799907684326],[1742412840000,44.884,44.893,44.861,44.886,2.401599884033203],[1742412900000,44.886,44.905,44.875,44.883,2.8084499835968018],[1742412960000,44.887,44.91,44.87,44.91,2.7983999252319336],[1742413020000,44.906,44.935,44.906,44.924,2.918800115585327],[1742413080000,44.93,44.95,44.917,44.936,2.7643001079559326],[1742413140000,44.925,44.95,44.916,44.93,2.4941000938415527],[1742413200000,44.926,44.943,44.916,44.933,2.582200050354004],[1742413260000,44.938,44.963,44.929,44.953,2.0107998847961426],[1742413320000,44.961,44.975,44.944,44.955,1.6727999448776245],[1742413380000,44.95,44.98,44.946,44.976,2.1159000396728516],[1742413440000,44.977,44.991,44.968,44.97,1.9205000400543213],[1742413500000,44.972,44.975,44.937,44.939,1.9467999935150146],[1742413560000,44.937,44.949,44.918,44.947,1.8490999937057495],[1742413620000,44.944,44.982,44.941,44.978,1.6085000038146973],[1742413680000,44.975,44.982,44.959,44.971,1.6972999572753906],[1742413740000,44.97,44.983,44.952,44.963,1.159600019454956],[1742413800000,44.955,44.955,44.924,44.934,2.7086000442504883],[1742413860000,44.946,44.966,44.928,44.959,2.962399959564209],[1742413920000,44.955,44.974,44.942,44.968,1.1624000072479248],[1742413980000,44.967,44.996,44.962,44.975,1.6225999593734741],[1742414040000,44.974,44.987,44.971,44.974,1.583899974822998],[1742414100000,44.971,44.99,44.958,44.97,1.5644999742507935],[1742414160000,44.969,45.001,44.944,44.993,1.3995000123977661],[1742414220000,44.991,44.997,44.957,44.967,0.9351000189781189],[1742414280000,44.968,44.981,44.958,44.97,0.9929999709129333],[1742414340000,44.969,44.981,44.954,44.967,1.919600009918213],[1742414400000,44.964,44.964,44.917,44.936,0.6291000247001648],[1742414460000,44.938,44.941,44.908,44.908,0.6705999970436096],[1742414520000,44.912,44.919,44.879,44.885,0.8946999907493591],[1742414580000,44.89,44.904,44.887,44.894,0.8687999844551086],[1742414640000,44.888,44.894,44.873,44.879,0.9702000021934509],[1742414700000,44.874,44.88,44.834,44.843,1.0872000455856323],[1742414760000,44.839,44.851,44.831,44.848,1.1517000198364258],[1742414820000,44.85,44.872,44.844,44.87,0.96670001745224],[1742414880000,44.87,44.874,44.862,44.863,1.6131000518798828],[1742414940000,44.864,44.886,44.86,44.884,0.8288999795913696],[1742415000000,44.887,44.928,44.887,44.925,0.9684000015258789],[1742415060000,44.93,44.96,44.924,44.951,0.7006000280380249],[1742415120000,44.962,44.962,44.949,44.951,0.7523999810218811],[1742415180000,44.951,44.967,44.949,44.953,0.45739999413490295],[1742415240000,44.949,44.963,44.945,44.952,1.1887999773025513],[1742415300000,44.954,44.954,44.946,44.946,0.694599986076355],[1742415360000,44.943,44.951,44.941,44.949,1.139799952507019],[1742415420000,44.948,44.957,44.948,44.955,0.7379000186920166],[1742415480000,44.956,44.958,44.94,44.943,0.4641999900341034],[1742415540000,44.941,44.944,44.926,44.929,0.7233999967575073],[1742415600000,44.936,44.951,44.93,44.949,0.2079000025987625],[1742415660000,44.953,44.955,44.939,44.939,0.22679999470710754],[1742415720000,44.944,44.951,44.937,44.938,0.3402000069618225],[1742415780000,44.934,44.973,44.93,44.97,0.5956000089645386],[1742415840000,44.978,44.987,44.968,44.973,0.7878000140190125],[1742415900000,44.971,44.973,44.962,44.969,0.6060000061988831],[1742415960000,44.969,44.972,44.961,44.968,0.7473999857902527],[1742416020000,44.964,44.964,44.956,44.958,0.26260000467300415],[1742416080000,44.954,44.962,44.954,44.96,0.6060000061988831],[1742416140000,44.959,44.968,44.952,44.957,0.8686000108718872],[1742416200000,44.962,44.962,44.942,44.945,0.7878000140190125],[1742416260000,44.948,44.95,44.94,44.945,0.5857999920845032],[1742416320000,44.944,44.944,44.91,44.926,1.1311999559402466],[1742416380000,44.931,44.943,44.931,44.936,0.8080000281333923],[1742416440000,44.933,44.941,44.924,44.926,0.7271999716758728],[1742416500000,44.928,44.941,44.927,44.941,0.6060000061988831],[1742416560000,44.945,44.951,44.932,44.937,0.9291999936103821],[1742416620000,44.938,44.942,44.934,44.939,0.6868000030517578],[1742416680000,44.939,44.943,44.931,44.931,0.8483999967575073],[1742416740000,44.93,44.937,44.926,44.936,0.4848000109195709],[1742416800000,44.935,44.946,44.934,44.944,0.3434000015258789],[1742416860000,44.944,44.944,44.93,44.935,0.26260000467300415],[1742416920000,44.932,44.944,44.932,44.944,0.3635999858379364],[1742416980000,44.937,44.94,44.931,44.932,0.46459999680519104],[1742417040000,44.934,44.944,44.934,44.94,0.4848000109195709],[1742417100000,44.941,44.952,44.934,44.936,0.7675999999046326],[1742417160000,44.934,44.947,44.933,44.947,0.5252000093460083],[1742417220000,44.946,44.981,44.94,44.979,0.5857999920845032],[1742417280000,44.979,44.979,44.965,44.975,0.5049999952316284],[1742417340000,44.97,44.973,44.963,44.969,0.8281999826431274],[1742417400000,44.968,44.972,44.959,44.966,0.8483999967575073],[1742417460000,44.97,44.981,44.965,44.971,0.5252000093460083],[1742417520000,44.97,44.977,44.962,44.962,0.5049999952316284],[1742417580000,44.96,44.966,44.951,44.955,0.7271999716758728],[1742417640000,44.946,44.958,44.943,44.955,0.7878000140190125],[1742417700000,44.954,44.962,44.95,44.959,0.7986000180244446],[1742417760000,44.962,44.971,44.956,44.967,0.7675999999046326],[1742417820000,44.966,44.966,44.943,44.953,1.7170000076293945],[1742417880000,44.952,44.952,44.941,44.944,1.0533000230789185],[1742417940000,44.937,44.955,44.83,44.83,0.9980000257492065],[1742421600000,44.98,44.988,44.924,44.987,0.10080000013113022],[1742421660000,44.988,44.988,44.926,44.926,0.22259999811649323],[1742421720000,44.923,44.982,44.907,44.982,0.42065000534057617],[1742421780000,44.955,44.988,44.955,44.982,0.052650000900030136],[1742421840000,44.982,44.988,44.96,44.987,0.16455000638961792],[1742421900000,44.981,44.982,44.607,44.977,0.21719999611377716],[1742421960000,44.977,44.998,44.971,44.998,0.5511000156402588],[1742422020000,44.999,45.003,44.988,44.999,0.7271999716758728],[1742422080000,45.003,45.011,44.996,45.01,0.4771000146865845],[1742422140000,45.013,45.017,45.002,45.003,0.40720000863075256],[1742422200000,45.003,45.004,44.995,44.996,0.36010000109672546],[1742422260000,44.997,44.997,44.994,44.994,0.12150000035762787],[1742422320000,44.994,45.003,44.989,44.999,0.33980000019073486],[1742422380000,44.998,45.004,44.991,44.998,0.3156000077724457],[1742422440000,44.998,44.998,44.982,44.997,0.3384999930858612],[1742422500000,44.998,45.017,44.996,44.997,0.49380001425743103],[1742422560000,44.998,45.005,44.991,44.991,0.46950000524520874],[1742422620000,44.991,44.998,44.985,44.991,0.3723999857902527],[1742422680000,44.997,45,44.99,44.999,0.4616999924182892],[1742422740000,45.006,45.007,44.988,45.001,0.4666000008583069],[1742422800000,45,45,44.998,45,0.1080000028014183],[1742422860000,45,45.001,44.994,44.994,0.17010000348091125],[1742422920000,44.994,45.001,44.993,44.993,0.18490000069141388],[1742422980000,44.988,44.995,44.988,44.994,0.1120000034570694],[1742423040000,44.988,45.002,44.988,45.001,0.15639999508857727],[1742423100000,45.001,45.012,45.001,45.008,0.09040000289678574],[1742423160000,45.009,45.019,45.005,45.012,0.14579999446868896],[1742423220000,45.017,45.028,45.012,45.025,0.15649999678134918],[1742423280000,45.025,45.053,45.014,45.015,0.3474999964237213],[1742423340000,45.015,45.02,45.006,45.02,0.3303999900817871],[1742423400000,45.019,45.021,44.978,44.983,0.30730000138282776],[1742423460000,44.991,44.993,44.982,44.992,0.18490000069141388],[1742423520000,44.993,44.994,44.985,44.994,0.16869999468326569],[1742423580000,44.994,45.002,44.994,45.001,0.1080000028014183],[1742423640000,45.002,45.002,45,45.002,0.04320000112056732],[1742423700000,45.002,45.006,45.002,45.005,0.08500000089406967],[1742423760000,45.007,45.028,45.006,45.025,0.6622999906539917],[1742423820000,45.026,45.028,45.018,45.025,0.5644999742507935],[1742423880000,45.023,45.025,45.007,45.007,0.26260000467300415],[1742423940000,45.012,45.016,45.007,45.008,0.3635999858379364],[1742424000000,45.007,45.013,45.006,45.007,0.26260000467300415],[1742424060000,45.007,45.009,45.006,45.008,0.3434000015258789],[1742424120000,45.005,45.005,44.994,45.001,0.3434000015258789],[1742424180000,44.999,45.004,44.999,45.003,0.46459999680519104],[1742424240000,45.002,45.003,44.988,44.988,0.22220000624656677],[1742424300000,44.989,44.997,44.983,44.99,0.28279998898506165],[1742424360000,44.986,44.992,44.983,44.984,0.28279998898506165],[1742424420000,44.982,44.984,44.979,44.979,0.3635999858379364],[1742424480000,44.978,44.982,44.978,44.981,0.14139999449253082],[1742424540000,44.982,44.989,44.982,44.988,0.28279998898506165],[1742424600000,44.984,44.995,44.984,44.987,0.40400001406669617],[1742424660000,44.994,44.996,44.989,44.992,0.44850000739097595],[1742424720000,44.993,44.999,44.992,44.998,0.28279998898506165],[1742424780000,44.999,45.002,44.996,44.999,0.5857999920845032],[1742424840000,45,45.004,44.998,45.002,0.10100000351667404],[1742424900000,45.008,45.008,45.003,45.004,0.08079999685287476],[1742424960000,45.005,45.006,45.001,45.006,0.28279998898506165],[1742425020000,45.002,45.015,45,45.011,0.6114000082015991],[1742425080000,45.006,45.007,44.999,45.001,0.07289999723434448],[1742425140000,45,45.001,44.992,44.994,0.06210000067949295],[1742425200000,44.993,44.993,44.967,44.975,0.299699991941452],[1742425260000,44.975,44.981,44.974,44.975,0.17010000348091125],[1742425320000,44.973,44.977,44.969,44.97,0.12150000035762787],[1742425380000,44.969,44.974,44.969,44.971,0.09989999979734421],[1742425440000,44.973,44.973,44.956,44.971,0.15389999747276306],[1742425500000,44.966,44.971,44.959,44.959,0.11069999635219574],[1742425560000,44.96,44.968,44.956,44.968,0.19709999859333038],[1742425620000,44.972,44.975,44.968,44.969,0.05939999967813492],[1742425680000,44.97,44.97,44.966,44.966,0.07289999723434448],[1742425740000,44.967,44.967,44.96,44.966,0.05939999967813492],[1742425800000,44.967,44.975,44.967,44.972,0.40939998626708984],[1742425860000,44.978,44.978,44.97,44.974,0.40400001406669617],[1742425920000,44.974,44.975,44.971,44.975,0.20200000703334808],[1742425980000,44.974,44.975,44.971,44.975,0.26260000467300415],[1742426040000,44.974,44.976,44.969,44.975,0.3434000015258789],[1742426100000,44.976,44.976,44.973,44.976,0.6060000061988831],[1742426160000,44.974,44.977,44.971,44.972,0.42419999837875366],[1742426220000,44.967,44.98,44.965,44.98,0.24240000545978546],[1742426280000,44.98,44.988,44.979,44.988,0.3635999858379364],[1742426340000,44.987,45.005,44.987,45.004,0.3837999999523163],[1742426400000,45.005,45.006,44.997,45.005,0.31380000710487366],[1742426460000,45.005,45.005,44.993,44.995,0.20200000703334808],[1742426520000,44.997,45.004,44.994,45.002,0.47269999980926514],[1742426580000,45.003,45.013,44.993,45.012,0.6665999889373779],[1742426640000,45.013,45.021,45.01,45.019,0.323199987411499],[1742426700000,45.02,45.022,45.017,45.018,0.5454000234603882],[1742426760000,45.03,45.038,45.027,45.03,0.8483999967575073],[1742426820000,45.03,45.03,45.022,45.027,0.30300000309944153],[1742426880000,45.025,45.029,45.022,45.025,0.4081000089645386],[1742426940000,45.026,45.032,45.025,45.028,0.30300000309944153],[1742427000000,45.031,45.034,45.026,45.026,0.3635999858379364],[1742427060000,45.027,45.035,45.023,45.025,0.42419999837875366],[1742427120000,45.026,45.032,45.026,45.027,0.48890000581741333],[1742427180000,45.017,45.037,45.017,45.036,0.5857999920845032],[1742427240000,45.035,45.037,45.018,45.029,0.9291999936103821],[1742427300000,45.03,45.031,45.028,45.03,0.28279998898506165],[1742427360000,45.03,45.033,45.013,45.018,0.8335999846458435],[1742427420000,45.021,45.029,45.019,45.022,0.3434000015258789],[1742427480000,45.019,45.029,45.017,45.029,0.3474999964237213],[1742427540000,45.031,45.032,45.025,45.032,0.3314000070095062],[1742427600000,45.033,45.034,45.02,45.027,0.375900000333786],[1742427660000,45.031,45.042,45.031,45.04,0.3434000015258789],[1742427720000,45.041,45.043,45.036,45.038,0.46459999680519104],[1742427780000,45.033,45.04,45.033,45.037,0.3635999858379364],[1742427840000,45.037,45.043,45.033,45.037,0.5252000093460083],[1742427900000,45.036,45.041,45.032,45.041,0.3837999999523163],[1742427960000,45.043,45.043,45.031,45.035,0.553600013256073],[1742428020000,45.035,45.037,45.027,45.037,0.5857999920845032],[1742428080000,45.037,45.046,45.032,45.045,0.46459999680519104],[1742428140000,45.045,45.049,45.044,45.047,0.30300000309944153],[1742428200000,45.041,45.042,45.038,45.039,0.22220000624656677],[1742428260000,45.037,45.037,45.024,45.034,0.7070000171661377],[1742428320000,45.041,45.054,45.041,45.052,0.5454000234603882],[1742428380000,45.055,45.055,45.045,45.045,0.30709999799728394],[1742428440000,45.045,45.051,45.04,45.045,0.40939998626708984],[1742428500000,45.044,45.049,45.039,45.047,0.3837999999523163],[1742428560000,45.048,45.052,45.038,45.052,0.28279998898506165],[1742428620000,45.052,45.068,45.052,45.066,0.40400001406669617],[1742428680000,45.065,45.07,45.058,45.064,0.4296000003814697],[1742428740000,45.062,45.063,45.058,45.059,0.20200000703334808]]