[[1742391060000,40.858,40.858,40.808,40.808,0.014100000262260437],[1742391120000,40.799,40.799,40.788,40.789,0.027300000190734863],[1742391180000,40.768,40.839,40.719,40.748,0.22529999911785126],[1742391240000,40.759,40.778,40.668,40.769,0.2361000031232834],[1742391300000,40.779,40.779,40.738,40.738,0.186599999666214],[1742391360000,40.728,40.729,40.658,40.669,0.33090001344680786],[1742391420000,40.678,40.689,40.609,40.609,0.14970000088214874],[1742391480000,40.619,40.759,40.578,40.749,0.1761000007390976],[1742391540000,40.748,40.809,40.678,40.799,0.22290000319480896],[1742391600000,40.799,40.799,40.718,40.719,0.15000000596046448],[1742391660000,40.718,40.719,40.688,40.709,0.07919999957084656],[1742391720000,40.689,40.698,40.689,40.698,0.052799999713897705],[1742391780000,40.709,40.749,40.698,40.699,0.11879999935626984],[1742391840000,40.738,40.769,40.698,40.759,0.1356000006198883],[1742391900000,40.749,40.829,40.738,40.818,0.35100001096725464],[1742391960000,40.828,40.879,40.788,40.819,0.3294000029563904],[1742392020000,40.869,40.948,40.818,40.948,0.1842000037431717],[1742392080000,40.938,40.938,40.798,40.798,0.12780000269412994],[1742392140000,40.798,40.878,40.728,40.728,0.12780000269412994],[1742392200000,40.888,40.899,40.728,40.819,0.304500013589859],[1742392260000,40.869,40.869,40.818,40.819,0.11969999969005585],[1742392320000,40.818,40.868,40.728,40.729,0.18240000307559967],[1742392380000,40.859,40.898,40.858,40.888,0.2079000025987625],[1742392440000,40.859,40.938,40.858,40.918,0.12060000002384186],[1742392500000,40.938,40.939,40.788,40.899,0.2003999948501587],[1742392560000,40.898,40.909,40.789,40.789,0.17730000615119934],[1742392620000,40.788,40.868,40.778,40.779,0.11969999969005585],[1742392680000,40.847,40.859,40.748,40.859,0.15600000321865082],[1742392740000,40.868,40.879,40.858,40.879,0.1551000028848648],[1742392800000,40.859,40.869,40.748,40.848,0.17010000348091125],[1742392860000,40.859,40.889,40.848,40.859,0.11640000343322754],[1742392920000,40.869,40.939,40.858,40.888,0.09600000083446503],[1742392980000,40.909,40.909,40.868,40.869,0.07169999927282333],[1742393040000,40.858,40.858,40.848,40.848,0.07919999957084656],[1742393100000,40.849,40.858,40.778,40.779,0.14579999446868896],[1742393160000,40.799,40.879,40.798,40.829,0.2289000004529953],[1742393220000,40.888,40.909,40.828,40.828,0.17820000648498535],[1742393280000,40.875,40.888,40.829,40.879,0.10830000042915344],[1742393340000,40.899,40.899,40.878,40.878,0.053700000047683716],[1742393400000,40.879,40.879,40.828,40.849,0.11879999935626984],[1742393460000,40.889,40.898,40.808,40.809,0.16019999980926514],[1742393520000,40.898,40.899,40.808,40.808,0.19140000641345978],[1742393580000,40.809,40.809,40.808,40.809,0.052799999713897705],[1742393640000,40.808,40.909,40.788,40.868,0.08100000023841858],[1742393700000,40.869,40.889,40.859,40.888,0.07919999957084656],[1742393760000,40.869,40.929,40.868,40.888,0.1988999992609024],[1742393820000,40.889,40.919,40.889,40.908,0.053700000047683716],[1742393880000,40.937,40.979,40.928,40.958,0.13950000703334808],[1742393940000,40.958,40.999,40.958,40.978,0.094200000166893],[1742394000000,40.979,40.988,40.948,40.958,0.2070000022649765],[1742394060000,40.998,40.999,40.948,40.948,0.1469999998807907],[1742394120000,40.999,40.999,40.948,40.988,0.09239999949932098],[1742394180000,40.999,41.039,40.999,41.039,0.1446000039577484],[1742394240000,41.038,41.038,41.008,41.018,0.18150000274181366],[1742394300000,41.008,41.028,40.998,41.009,0.25920000672340393],[1742394360000,41.018,41.018,40.988,40.989,0.1518000066280365],[1742394420000,40.998,41.009,40.988,40.989,0.13770000636577606],[1742394480000,40.989,40.989,40.948,40.948,0.17159999907016754],[1742394540000,40.949,40.979,40.948,40.949,0.2574000060558319],[1742394600000,40.958,41.038,40.948,41.009,0.24779999256134033],[1742394660000,41.038,41.079,41.038,41.058,0.10409999638795853],[1742394720000,41.059,41.059,41.038,41.038,0.07500000298023224],[1742394780000,41.038,41.049,40.948,40.948,0.15839999914169312],[1742394840000,40.948,41.019,40.948,41.019,0.06689999997615814],[1742394900000,41.029,41.029,40.969,40.969,0.23520000278949738],[1742394960000,40.978,41.008,40.978,40.979,0.08100000023841858],[1742395020000,40.989,41.019,40.989,41.008,0.11640000343322754],[1742395080000,41.019,41.019,40.978,40.978,0.13289999961853027],[1742395140000,40.988,40.998,40.968,40.989,0.2046000063419342],[1742395200000,40.989,40.999,40.968,40.979,0.1551000028848648],[1742395260000,40.999,40.999,40.958,40.958,0.11460000276565552],[1742395320000,40.979,40.979,40.928,40.928,0.23100000619888306],[1742395380000,40.948,40.969,40.938,40.948,0.13379999995231628],[1742395440000,40.929,40.929,40.898,40.898,0.15839999914169312],[1742395500000,40.908,40.929,40.908,40.929,0.053700000047683716],[1742395560000,40.919,40.949,40.898,40.949,0.2361000031232834],[1742395620000,40.959,40.989,40.948,40.968,0.10499999672174454],[1742395680000,40.978,40.989,40.948,40.968,0.22439999878406525],[1742395740000,40.968,40.989,40.968,40.968,0.12030000239610672],[1742395800000,40.979,40.979,40.958,40.958,0.1988999992609024],[1742395860000,40.978,40.979,40.968,40.979,0.03959999978542328],[1742395920000,40.959,40.968,40.938,40.958,0.21209999918937683],[1742395980000,40.968,40.988,40.958,40.959,0.2361000031232834],[1742396040000,40.959,40.979,40.958,40.958,0.07590000331401825],[1742396100000,40.959,40.978,40.938,40.948,0.17520000040531158],[1742396160000,40.939,40.958,40.938,40.948,0.1988999992609024],[1742396220000,40.969,40.979,40.948,40.958,0.3012000024318695],[1742396280000,40.969,40.989,40.968,40.979,0.2402999997138977],[1742396340000,40.978,40.978,40.958,40.959,0.24660000205039978],[1742396400000,40.968,40.979,40.958,40.969,0.2493000030517578],[1742396460000,40.978,40.979,40.968,40.968,0.1469999998807907],[1742396520000,40.979,40.998,40.968,40.988,0.21299999952316284],[1742396580000,40.998,41.009,40.998,40.998,0.09239999949932098],[1742396640000,40.998,40.998,40.968,40.978,0.1428000032901764],[1742396700000,40.968,40.978,40.939,40.948,0.1551000028848648],[1742396760000,40.949,40.969,40.939,40.958,0.12060000002384186],[1742396820000,40.979,40.979,40.958,40.979,0.10559999942779541],[1742396880000,40.979,40.979,40.968,40.979,0.1451999992132187],[1742396940000,40.988,41.049,40.978,41.038,0.17010000348091125],[1742397000000,41.008,41.008,40.968,40.979,0.1428000032901764],[1742397060000,40.968,40.989,40.968,40.988,0.07919999957084656],[1742397120000,40.998,40.998,40.978,40.989,0.08820000290870667],[1742397180000,40.989,40.989,40.979,40.988,0.07919999957084656],[1742397240000,40.989,40.999,40.979,40.988,0.04050000011920929],[1742397300000,41.008,41.028,41.008,41.008,0.052799999713897705],[1742397360000,41.008,41.019,40.979,40.999,0.3531000018119812],[1742397420000,41.009,41.009,40.969,40.969,0.2556000053882599],[1742397480000,40.969,40.979,40.948,40.948,0.1956000030040741],[1742397600000,40.948,40.968,40.938,40.958,0.15600000321865082],[1742397660000,40.989,40.999,40.978,40.999,0.15839999914169312],[1742397720000,40.978,40.989,40.968,40.979,0.07919999957084656],[1742397780000,40.978,41.008,40.968,40.968,0.08399999886751175],[1742397840000,40.959,40.969,40.898,40.948,0.1404000073671341],[1742397900000,40.949,40.968,40.938,40.948,0.24089999496936798],[1742397960000,40.968,40.968,40.948,40.949,0.06599999964237213],[1742398020000,40.948,40.949,40.908,40.919,0.11460000276565552],[1742398080000,40.919,40.928,40.908,40.918,0.15929999947547913],[1742398140000,40.938,40.949,40.918,40.929,0.1551000028848648],[1742398200000,40.928,40.948,40.928,40.938,0.052799999713897705],[1742398260000,40.939,40.968,40.928,40.959,0.11550000309944153],[1742398320000,40.979,40.989,40.968,40.969,0.06689999997615814],[1742398380000,40.978,41.009,40.968,40.978,0.1446000039577484],[1742398500000,40.999,40.999,40.959,40.959,0.12060000002384186],[1742398560000,40.958,40.978,40.958,40.958,0.15839999914169312],[1742398620000,40.968,40.968,40.959,40.968,0.04859999939799309],[1742398680000,40.968,41.009,40.968,40.989,0.07500000298023224],[1742398740000,40.998,40.998,40.978,40.978,0.08820000290870667],[1742398800000,40.988,41.009,40.988,41.008,0.028200000524520874],[1742398860000,41.018,41.019,40.998,41.009,0.19050000607967377],[1742398920000,41.009,41.059,41.008,41.038,0.25110000371932983],[1742398980000,41.049,41.068,41.048,41.048,0.10649999976158142],[1742399040000,41.048,41.048,41.038,41.039,0.03959999978542328],[1742399160000,41.057,41.069,41.048,41.049,0.06689999997615814],[1742399220000,41.049,41.068,40.988,41.028,0.1469999998807907],[1742399280000,41.038,41.088,41.028,41.059,0.28769999742507935],[1742399340000,41.039,41.089,41.039,41.089,0.08820000290870667],[1742399400000,41.098,41.109,41.088,41.108,0.10740000009536743],[1742399460000,41.109,41.109,41.088,41.088,0.07079999893903732],[1742399520000,41.098,41.129,41.098,41.119,0.08009999990463257],[1742399580000,41.129,41.149,41.118,41.129,0.17159999907016754],[1742399640000,41.138,41.139,41.138,41.138,0.10559999942779541],[1742399700000,41.138,41.139,41.108,41.119,0.1542000025510788],[1742399760000,41.108,41.119,41.079,41.089,0.17249999940395355],[1742399820000,41.089,41.099,41.058,41.088,0.17219999432563782],[1742399880000,41.079,41.089,41.068,41.078,0.18569999933242798],[1742399940000,41.089,41.089,41.078,41.078,0.052799999713897705],[1742400000000,41.088,41.099,41.088,41.089,0.12359999865293503],[1742400060000,41.099,41.099,41.088,41.099,0.09000000357627869],[1742400120000,41.099,41.139,41.099,41.128,0.16110000014305115],[1742400180000,41.138,41.149,41.138,41.138,0.061799999326467514],[1742400240000,41.139,41.147,41.128,41.129,0.07259999960660934],[1742400300000,41.139,41.148,41.138,41.138,0.1023000031709671],[1742400360000,41.148,41.159,41.138,41.159,0.13199999928474426],[1742400420000,41.158,41.158,41.158,41.158,0.013199999928474426],[1742400480000,41.168,41.179,41.168,41.179,0.052799999713897705],[1742400540000,41.159,41.159,41.148,41.148,0.17159999907016754],[1742400600000,41.159,41.159,41.148,41.158,0.11640000343322754],[1742400660000,41.169,41.169,41.148,41.148,0.23430000245571136],[1742400720000,41.149,41.149,41.129,41.139,0.07590000331401825],[1742400780000,41.149,41.149,41.098,41.109,0.19140000641345978],[1742400840000,41.109,41.129,41.108,41.108,0.13289999961853027],[1742400900000,41.119,41.138,41.098,41.138,0.12060000002384186],[1742400960000,41.129,41.129,41.098,41.098,0.13199999928474426],[1742401020000,41.098,41.108,41.088,41.099,0.06689999997615814],[1742401080000,41.108,41.108,41.078,41.099,0.13289999961853027],[1742401140000,41.109,41.109,41.088,41.098,0.11969999969005585],[1742401200000,41.097,41.099,41.069,41.099,0.1023000031709671],[1742401260000,41.098,41.098,41.078,41.089,0.11969999969005585],[1742401380000,41.099,41.108,41.089,41.108,0.028200000524520874],[1742401440000,41.109,41.109,41.068,41.089,0.22589999437332153],[1742401500000,41.079,41.079,41.068,41.068,0.03959999978542328],[1742401560000,41.079,41.079,41.068,41.069,0.03959999978542328],[1742401740000,41.079,41.108,41.078,41.089,0.09989999979734421],[1742401800000,41.088,41.089,41.078,41.088,0.12630000710487366],[1742401860000,41.099,41.099,41.069,41.069,0.10140000283718109],[1742401920000,41.069,41.089,41.068,41.068,0.11460000276565552],[1742401980000,41.079,41.079,41.068,41.068,0.08820000290870667],[1742402040000,41.059,41.059,41.039,41.059,0.094200000166893],[1742402100000,41.069,41.089,41.068,41.088,0.13379999995231628],[1742402160000,41.098,41.098,41.069,41.069,0.1103999987244606],[1742402220000,41.068,41.079,41.068,41.079,0.014100000262260437],[1742402280000,41.078,41.088,41.078,41.088,0.052799999713897705],[1742402340000,41.099,41.118,41.098,41.109,0.17249999940395355],[1742402400000,41.108,41.108,41.089,41.099,0.06689999997615814],[1742402460000,41.109,41.109,41.098,41.108,0.08009999990463257],[1742402640000,41.129,41.138,41.129,41.138,0.026399999856948853],[1742402700000,41.128,41.129,41.099,41.119,0.07500000298023224],[1742402760000,41.118,41.128,41.118,41.128,0.014100000262260437],[1742402820000,41.139,41.139,41.128,41.128,0.11550000309944153],[1742402880000,41.139,41.148,41.128,41.148,0.10649999976158142],[1742402940000,41.138,41.139,41.138,41.139,0.026399999856948853],[1742403000000,41.149,41.169,41.138,41.168,0.14190000295639038],[1742403060000,41.158,41.158,41.138,41.138,0.03959999978542328],[1742403120000,41.149,41.159,41.138,41.138,0.093299999833107],[1742403180000,41.149,41.159,41.148,41.159,0.052799999713897705],[1742403240000,41.148,41.159,41.138,41.149,0.11879999935626984],[1742403300000,41.149,41.149,41.128,41.129,0.06270000338554382],[1742403360000,41.138,41.139,41.118,41.118,0.11460000276565552],[1742403420000,41.109,41.109,41.109,41.109,0.013199999928474426],[1742403480000,41.118,41.118,41.108,41.108,0.06689999997615814],[1742403540000,41.108,41.108,41.098,41.098,0.04859999939799309],[1742403600000,41.089,41.129,41.089,41.119,0.13379999995231628],[1742403660000,41.128,41.129,41.118,41.119,0.2870999872684479],[1742403720000,41.118,41.118,41.068,41.068,0.18060000240802765],[1742403780000,41.079,41.089,41.059,41.079,0.06449999660253525],[1742403840000,41.089,41.089,41.058,41.078,0.1451999992132187],[1742403900000,41.088,41.088,41.058,41.069,0.1632000058889389],[1742403960000,41.068,41.088,41.038,41.088,0.22380000352859497],[1742404020000,41.078,41.079,41.078,41.079,0.026399999856948853],[1742404080000,41.059,41.059,40.978,41.048,0.13860000669956207],[1742404140000,41.049,41.059,41.028,41.059,0.15600000321865082],[1742404200000,40.978,41.039,40.978,40.979,0.16740000247955322],[1742404260000,40.978,41.018,40.978,41.018,0.04050000011920929],[1742404320000,41.028,41.028,40.948,40.997,0.12870000302791595],[1742404380000,40.949,41.028,40.948,40.948,0.21299999952316284],[1742404440000,40.998,41.029,40.948,41.018,0.15929999947547913],[1742404500000,41.029,41.039,41.028,41.028,0.028200000524520874],[1742404560000,41.038,41.038,40.998,41.019,0.22290000319480896],[1742404620000,41.028,41.038,40.998,41.018,0.10649999976158142],[1742404680000,41.018,41.029,41.008,41.008,0.16830000281333923],[1742404740000,41.029,41.039,40.998,40.999,0.13199999928474426],[1742404800000,40.999,41.029,40.998,41.028,0.09239999949932098],[1742404860000,41.029,41.039,41.028,41.029,0.1988999992609024],[1742404920000,41.039,41.049,41.038,41.048,0.1469999998807907],[1742404980000,41.038,41.039,41.028,41.029,0.13379999995231628],[1742405040000,41.028,41.028,40.988,40.988,0.08910000324249268],[1742405100000,40.998,41.009,40.969,40.969,0.17159999907016754],[1742405160000,40.968,40.988,40.968,40.988,0.10649999976158142],[1742405220000,40.998,41.018,40.998,41.018,0.06689999997615814],[1742405280000,41.018,41.029,41.018,41.018,0.08009999990463257],[1742405340000,41.008,41.008,40.988,40.988,0.07919999957084656],[1742405400000,40.999,41.009,40.988,40.998,0.3855000138282776],[1742405460000,41.008,41.009,40.998,40.999,0.06599999964237213],[1742405520000,40.998,40.999,40.988,40.989,0.21870000660419464],[1742405580000,40.989,41.019,40.988,41.008,0.1460999995470047],[1742405640000,41.009,41.018,40.988,40.988,0.2079000025987625],[1742405700000,40.999,41.019,40.988,41.008,0.1437000036239624],[1742405760000,41.008,41.029,41.008,41.029,0.06689999997615814],[1742405820000,41.029,41.068,41.028,41.059,0.23430000245571136],[1742405880000,41.058,41.069,41.058,41.069,0.052799999713897705],[1742405940000,41.059,41.069,41.058,41.058,0.06599999964237213],[1742406000000,41.059,41.059,41.038,41.058,0.13050000369548798],[1742406060000,41.059,41.059,41.038,41.039,0.061799999326467514],[1742406120000,41.039,41.049,41.039,41.039,0.09239999949932098],[1742406180000,41.049,41.049,41.038,41.039,0.027300000190734863],[1742406240000,41.028,41.028,41.008,41.008,0.07919999957084656],[1742406300000,41.009,41.019,40.998,40.998,0.1551000028848648],[1742406360000,40.999,40.999,40.988,40.988,0.06599999964237213],[1742406420000,40.989,40.989,40.978,40.978,0.022199999541044235],[1742406480000,40.988,40.988,40.948,40.948,0.17249999940395355],[1742406540000,40.948,40.979,40.928,40.968,0.16740000247955322],[1742406600000,40.969,40.978,40.958,40.978,0.188400000333786],[1742406660000,40.968,40.979,40.968,40.968,0.08009999990463257],[1742406720000,40.989,40.989,40.968,40.969,0.22439999878406525],[1742406780000,40.969,40.969,40.949,40.949,0.0575999990105629],[1742406840000,40.959,40.959,40.959,40.959,0.026399999856948853],[1742406900000,40.948,40.949,40.878,40.918,0.37439998984336853],[1742406960000,40.919,40.939,40.918,40.939,0.07919999957084656],[1742407020000,40.949,40.949,40.928,40.938,0.1451999992132187],[1742407080000,40.937,40.937,40.918,40.918,0.07590000331401825],[1742407140000,40.919,40.919,40.878,40.879,0.1412999927997589],[1742407200000,40.889,41.059,40.678,41.059,0.6152999997138977],[1742407260000,41.059,41.129,40.928,40.928,0.27239999175071716],[1742407320000,40.919,41.049,40.919,41.039,0.093299999833107],[1742407380000,41.048,41.109,41.018,41.059,0.21389999985694885],[1742407440000,41.049,41.069,40.958,41.069,0.21150000393390656],[1742407500000,41.068,41.068,40.888,40.949,0.3765000104904175],[1742407560000,40.959,40.979,40.889,40.939,0.16769999265670776],[1742407620000,40.938,41.019,40.938,41.018,0.1242000013589859],[1742407680000,41.039,41.039,40.989,41.028,0.12449999898672104],[1742407740000,41.039,41.059,41.028,41.028,0.08489999920129776],[1742407800000,41.038,41.079,41.038,41.079,0.18060000240802765],[1742407860000,41.089,41.148,41.089,41.099,0.6060000061988831],[1742407920000,41.109,41.148,41.109,41.148,0.2669999897480011],[1742407980000,41.159,41.178,41.098,41.098,0.2574000060558319],[1742408040000,41.108,41.118,41.098,41.109,0.12060000002384186],[1742408100000,41.099,41.138,41.098,41.108,0.2816999852657318],[1742408160000,41.119,41.129,41.098,41.108,0.29190000891685486],[1742408220000,41.119,41.119,41.058,41.069,0.296099990606308],[1742408280000,41.078,41.098,41.069,41.078,0.16110000014305115],[1742408340000,41.078,41.099,41.049,41.069,0.13050000369548798],[1742408400000,41.048,41.069,41.048,41.048,0.1469999998807907],[1742408460000,41.039,41.059,41.038,41.038,0.11969999969005585],[1742408520000,41.049,41.079,41.038,41.069,0.15960000455379486],[1742408580000,41.098,41.109,41.068,41.088,0.1965000033378601],[1742408640000,41.089,41.109,41.068,41.068,0.17010000348091125],[1742408700000,41.088,41.109,41.068,41.068,0.22380000352859497],[1742408760000,41.069,41.129,41.069,41.128,0.36660000681877136],[1742408820000,41.119,41.139,41.068,41.078,0.2612999975681305],[1742408880000,41.079,41.079,41.038,41.039,0.23489999771118164],[1742408940000,41.049,41.049,41.038,41.039,0.15929999947547913],[1742409000000,41.065,41.109,41.048,41.089,0.3675000071525574],[1742409060000,41.108,41.198,41.098,41.179,0.25290000438690186],[1742409120000,41.209,41.239,41.178,41.219,0.2526000142097473],[1742409180000,41.219,41.219,41.108,41.108,0.30000001192092896],[1742409240000,41.119,41.198,41.088,41.168,0.3287999927997589],[1742409300000,41.178,41.209,41.159,41.159,0.2937000095844269],[1742409360000,41.159,41.209,41.148,41.178,0.23880000412464142],[1742409420000,41.179,41.209,41.178,41.189,0.19140000641345978],[1742409480000,41.189,41.198,41.138,41.149,0.23100000619888306],[1742409540000,41.148,41.179,41.128,41.139,0.3549000024795532],[1742409600000,41.158,41.169,41.128,41.128,0.3896999955177307],[1742409660000,41.149,41.189,41.128,41.168,0.24150000512599945],[1742409720000,41.168,41.269,41.139,41.188,0.4221000075340271],[1742409780000,41.188,41.258,41.178,41.258,0.258899986743927],[1742409840000,41.268,41.289,41.218,41.248,0.5436000227928162],[1742409900000,41.249,41.368,41.248,41.339,0.7829999923706055],[1742409960000,41.339,41.339,41.308,41.308,0.27000001072883606],[1742410020000,41.308,41.309,41.268,41.308,0.2888999879360199],[1742410080000,41.308,41.349,41.308,41.328,0.3425999879837036],[1742410140000,41.338,41.369,41.328,41.328,0.3303000032901764],[1742410200000,41.349,41.359,41.328,41.338,0.25110000371932983],[1742410260000,41.338,41.459,41.338,41.419,0.2802000045776367],[1742410320000,41.419,41.508,41.418,41.489,0.2703000009059906],[1742410380000,41.488,41.638,41.488,41.548,0.3801000118255615],[1742410440000,41.529,41.579,41.528,41.548,0.32010000944137573],[1742410500000,41.559,41.629,41.538,41.589,0.32429999113082886],[1742410560000,41.588,41.638,41.528,41.628,0.2513999938964844],[1742410620000,41.639,41.679,41.528,41.609,0.22050000727176666],[1742410680000,41.618,41.639,41.478,41.479,0.27570000290870667],[1742410740000,41.529,41.569,41.479,41.568,0.1551000028848648],[1742410800000,41.568,41.585,41.518,41.529,0.1842000037431717],[1742410860000,41.589,41.589,41.518,41.548,0.42989999055862427],[1742410920000,41.548,41.589,41.518,41.578,0.25110000371932983],[1742410980000,41.599,41.599,41.538,41.579,0.296999990940094],[1742411040000,41.578,41.619,41.568,41.579,0.5037000179290771],[1742411100000,41.618,41.699,41.579,41.688,0.3578999936580658],[1742411160000,41.689,41.699,41.658,41.658,0.21780000627040863],[1742411220000,41.668,41.698,41.648,41.698,0.2549999952316284],[1742411280000,41.698,41.739,41.688,41.718,0.131400004029274],[1742411340000,41.719,41.749,41.658,41.749,0.30239999294281006],[1742411400000,41.749,41.789,41.718,41.718,0.4359000027179718],[1742411460000,41.718,41.769,41.699,41.709,0.32190001010894775],[1742411520000,41.718,41.718,41.628,41.628,0.3303000032901764],[1742411580000,41.629,41.648,41.618,41.618,0.24089999496936798],[1742411640000,41.619,41.659,41.618,41.658,0.21299999952316284],[1742411700000,41.669,41.679,41.658,41.669,0.26969999074935913],[1742411760000,41.669,41.698,41.618,41.619,0.23999999463558197],[1742411820000,41.628,41.649,41.588,41.629,0.32850000262260437],[1742411880000,41.618,41.649,41.588,41.588,0.42329999804496765],[1742411940000,41.599,41.649,41.568,41.569,0.42750000953674316],[1742412000000,41.568,41.608,41.478,41.498,0.303600013256073],[1742412060000,41.519,41.519,41.418,41.449,0.2361000031232834],[1742412120000,41.468,41.498,41.398,41.398,0.3711000084877014],[1742412180000,41.398,41.409,41.308,41.409,0.22949999570846558],[1742412240000,41.408,41.449,41.398,41.428,0.566100001335144],[1742412300000,41.428,41.429,41.368,41.369,0.37380000948905945],[1742412360000,41.378,41.379,41.198,41.319,0.3677999973297119],[1742412420000,41.319,41.319,41.179,41.198,0.707099974155426],[1742412480000,41.219,41.269,41.068,41.158,0.569100022315979],[1742412540000,41.159,41.209,41.138,41.139,0.5357999801635742],[1742412600000,41.139,41.239,41.108,41.238,0.4268999993801117],[1742412660000,41.238,41.269,41.228,41.228,0.35429999232292175],[1742412720000,41.258,41.309,41.228,41.289,0.36660000681877136],[1742412780000,41.288,41.339,41.288,41.329,0.3869999945163727],[1742412840000,41.339,41.349,41.308,41.328,0.4284000098705292],[1742412900000,41.328,41.329,41.239,41.239,0.3653999865055084],[1742412960000,41.249,41.289,41.238,41.248,0.34290000796318054],[1742413020000,41.248,41.328,41.238,41.307,0.4754999876022339],[1742413080000,41.309,41.369,41.259,41.339,0.3312000036239624],[1742413140000,41.348,41.369,41.288,41.339,0.374099999666214],[1742413200000,41.339,41.368,41.258,41.299,0.46320000290870667],[1742413260000,41.348,41.388,41.348,41.359,0.3237000107765198],[1742413320000,41.369,41.369,41.309,41.309,0.25200000405311584],[1742413380000,41.318,41.359,41.308,41.349,0.31290000677108765],[1742413440000,41.348,41.399,41.328,41.378,0.3896999955177307],[1742413500000,41.389,41.439,41.388,41.409,0.41040000319480896],[1742413560000,41.408,41.428,41.398,41.398,0.41519999504089355],[1742413620000,41.398,41.419,41.388,41.388,0.4235999882221222],[1742413680000,41.388,41.398,41.339,41.379,0.3411000072956085],[1742413740000,41.358,41.388,41.329,41.348,0.20309999585151672],[1742413800000,41.309,41.309,41.238,41.239,0.6134999990463257],[1742413860000,41.238,41.268,41.188,41.258,0.41850000619888306],[1742413920000,41.277,41.309,41.199,41.268,0.5622000098228455],[1742413980000,41.269,41.299,41.198,41.298,0.3774000108242035],[1742414040000,41.279,41.299,41.198,41.299,0.4839000105857849],[1742414100000,41.298,41.299,41.238,41.288,0.519599974155426],[1742414160000,41.288,41.308,41.239,41.308,0.3294000029563904],[1742414220000,41.318,41.329,41.298,41.327,0.15780000388622284],[1742414280000,41.339,41.359,41.318,41.359,0.22200000286102295],[1742414340000,41.358,41.369,41.228,41.229,0.4943999946117401]]