[[1742371200000,42.433,42.528,42.384,42.484,0.10113999992609024],[1742371260000,42.487,42.558,42.473,42.515,0.10892000049352646],[1742371320000,42.529,42.616,42.513,42.614,0.128370001912117],[1742371380000,42.639,42.813,42.639,42.794,0.13615000247955322],[1742371440000,42.789,42.789,42.756,42.756,0.007780000101774931],[1742371500000,42.769,42.769,42.723,42.765,0.05835000053048134],[1742371560000,42.789,42.829,42.765,42.806,0.03889999911189079],[1742371620000,42.815,42.899,42.806,42.869,0.11281000077724457],[1742371680000,42.853,42.868,42.836,42.859,0.06224000081419945],[1742371740000,42.826,42.859,42.809,42.844,0.05056999996304512],[1742371800000,42.867,42.867,42.794,42.794,0.04295999929308891],[1742371860000,42.787,42.865,42.776,42.853,0.11281000077724457],[1742371920000,42.843,42.864,42.815,42.825,0.07390999794006348],[1742371980000,42.845,42.909,42.833,42.903,0.14393000304698944],[1742372040000,42.905,42.926,42.863,42.876,0.13225999474525452],[1742372100000,42.873,42.889,42.829,42.849,0.10503000020980835],[1742372160000,42.847,42.915,42.823,42.898,0.14003999531269073],[1742372220000,42.907,42.935,42.864,42.909,0.1244800016283989],[1742372280000,42.917,42.928,42.907,42.918,0.05446000024676323],[1742372340000,42.926,42.953,42.909,42.914,0.0427899993956089],[1742372400000,42.903,42.917,42.859,42.905,0.12059000134468079],[1742372460000,42.898,42.916,42.873,42.884,0.12059000134468079],[1742372520000,42.883,42.899,42.843,42.857,0.06612999737262726],[1742372580000,42.876,42.899,42.873,42.875,0.08946999907493591],[1742372640000,42.896,42.903,42.817,42.817,0.12063799798488617],[1742372700000,42.825,42.825,42.785,42.798,0.14781999588012695],[1742372760000,42.798,42.818,42.793,42.795,0.09724999964237213],[1742372820000,42.809,42.864,42.794,42.824,0.06224000081419945],[1742372880000,42.824,42.887,42.813,42.885,0.1244800016283989],[1742372940000,42.874,42.917,42.874,42.904,0.06224000081419945],[1742373000000,42.916,42.956,42.903,42.956,0.09335999935865402],[1742373060000,42.945,42.949,42.898,42.906,0.09724999964237213],[1742373120000,42.917,42.949,42.906,42.949,0.06224000081419945],[1742373180000,42.947,42.979,42.943,42.953,0.05056999996304512],[1742373240000,42.959,42.998,42.945,42.946,0.05835000053048134],[1742373300000,42.978,42.978,42.958,42.978,0.04667999967932701],[1742373360000,42.978,43.007,42.966,42.993,0.07001999765634537],[1742373420000,42.989,43.006,42.989,42.996,0.023339999839663506],[1742373480000,43.003,43.005,42.985,42.998,0.03889999911189079],[1742373540000,42.989,42.996,42.933,42.935,0.07390999794006348],[1742373600000,42.925,42.985,42.925,42.985,0.12059000134468079],[1742373660000,42.976,42.979,42.943,42.977,0.06612999737262726],[1742373720000,42.958,42.979,42.939,42.939,0.07779999822378159],[1742373780000,42.947,42.947,42.913,42.947,0.07390999794006348],[1742373840000,42.958,42.977,42.955,42.964,0.03889999911189079],[1742373900000,42.975,42.977,42.953,42.969,0.031120000407099724],[1742373960000,42.967,43.009,42.964,42.987,0.05446000024676323],[1742374020000,42.996,43.017,42.987,43.007,0.05835000053048134],[1742374080000,42.996,43.019,42.996,43.009,0.031120000407099724],[1742374140000,43.016,43.039,43.013,43.036,0.019449999555945396],[1742374200000,43.044,43.044,43.023,43.038,0.019449999555945396],[1742374260000,43.045,43.045,43.007,43.015,0.031120000407099724],[1742374320000,43.025,43.059,43.019,43.019,0.05446000024676323],[1742374380000,43.016,43.039,42.993,43.026,0.08946999907493591],[1742374440000,43.033,43.068,43.017,43.068,0.05056999996304512],[1742374500000,43.054,43.065,43.044,43.048,0.023339999839663506],[1742374560000,43.045,43.068,43.014,43.014,0.07390999794006348],[1742374620000,43.029,43.046,43.004,43.004,0.0427899993956089],[1742374680000,43.008,43.038,42.995,43.024,0.03889999911189079],[1742374740000,43.037,43.038,42.999,42.999,0.0427899993956089],[1742374800000,42.995,43.008,42.973,42.983,0.06224000081419945],[1742374860000,42.996,42.996,42.966,42.966,0.015560000203549862],[1742374920000,42.955,42.994,42.948,42.976,0.06224000081419945],[1742374980000,42.964,42.979,42.953,42.978,0.10503000020980835],[1742375040000,42.964,42.995,42.955,42.976,0.06224000081419945],[1742375100000,42.965,42.985,42.954,42.975,0.06224000081419945],[1742375160000,42.983,42.993,42.928,42.928,0.06612999737262726],[1742375220000,42.939,42.967,42.933,42.967,0.03889999911189079],[1742375280000,42.965,42.974,42.965,42.969,0.015560000203549862],[1742375340000,42.965,42.978,42.965,42.978,0.007780000101774931],[1742375400000,42.965,42.977,42.958,42.958,0.015560000203549862],[1742375460000,42.966,42.986,42.964,42.976,0.03889999911189079],[1742375520000,42.969,42.969,42.947,42.947,0.031120000407099724],[1742375580000,42.943,42.959,42.933,42.957,0.0427899993956089],[1742375640000,42.955,42.957,42.913,42.935,0.09724999964237213],[1742375700000,42.928,42.936,42.928,42.936,0.011669999919831753],[1742375760000,42.926,42.937,42.915,42.937,0.015560000203549862],[1742375820000,42.945,42.967,42.918,42.918,0.0427899993956089],[1742375880000,42.914,42.917,42.893,42.895,0.06224000081419945],[1742375940000,42.913,42.913,42.874,42.874,0.027230000123381615],[1742376060000,42.888,42.888,42.814,42.814,0.039069999009370804],[1742376120000,42.823,42.837,42.799,42.805,0.05056999996304512],[1742376180000,42.809,42.836,42.808,42.836,0.027230000123381615],[1742376240000,42.844,42.858,42.837,42.839,0.035009998828172684],[1742376300000,42.836,42.898,42.833,42.885,0.06224000081419945],[1742376360000,42.887,42.887,42.865,42.878,0.027230000123381615],[1742376420000,42.868,42.916,42.868,42.889,0.0818599984049797],[1742376480000,42.889,42.899,42.876,42.896,0.05463000014424324],[1742376540000,42.895,42.907,42.873,42.884,0.09335999935865402],[1742376600000,42.878,42.937,42.878,42.933,0.07001999765634537],[1742376660000,42.914,42.933,42.903,42.914,0.03889999911189079],[1742376720000,42.935,42.976,42.913,42.959,0.10909000039100647],[1742376780000,42.936,42.959,42.894,42.904,0.10503000020980835],[1742376840000,42.905,42.919,42.875,42.907,0.10503000020980835],[1742376900000,42.904,42.919,42.893,42.913,0.05446000024676323],[1742376960000,42.905,42.919,42.895,42.915,0.05056999996304512],[1742377020000,42.893,42.928,42.893,42.915,0.05835000053048134],[1742377080000,42.903,42.948,42.903,42.935,0.10892000049352646],[1742377140000,42.943,42.948,42.926,42.926,0.023339999839663506],[1742377200000,42.937,42.938,42.915,42.933,0.031120000407099724],[1742377260000,42.946,42.959,42.928,42.934,0.04667999967932701],[1742377320000,42.925,42.967,42.925,42.957,0.03889999911189079],[1742377380000,42.934,42.959,42.934,42.945,0.017510000616312027],[1742377440000,42.937,42.938,42.894,42.904,0.05056999996304512],[1742377500000,42.925,42.939,42.904,42.904,0.04667999967932701],[1742377560000,42.919,42.937,42.903,42.918,0.05446000024676323],[1742377620000,42.928,42.928,42.908,42.908,0.035009998828172684],[1742377680000,42.923,42.949,42.906,42.935,0.035009998828172684],[1742377740000,42.949,42.958,42.917,42.925,0.07001999765634537],[1742377800000,42.914,42.947,42.905,42.917,0.08946999907493591],[1742377860000,42.914,42.948,42.913,42.925,0.10503000020980835],[1742377920000,42.939,42.958,42.933,42.958,0.05835000053048134],[1742377980000,42.943,42.958,42.897,42.917,0.06612999737262726],[1742378040000,42.919,42.939,42.915,42.939,0.05446000024676323],[1742378100000,42.927,42.959,42.918,42.959,0.04667999967932701],[1742378160000,42.956,42.969,42.943,42.969,0.031120000407099724],[1742378220000,42.956,42.968,42.956,42.964,0.015560000203549862],[1742378400000,42.958,42.959,42.943,42.943,0.011669999919831753],[1742378460000,42.953,42.963,42.945,42.954,0.031120000407099724],[1742378520000,42.966,42.978,42.933,42.944,0.09724999964237213],[1742378580000,42.959,42.979,42.953,42.953,0.09335999935865402],[1742378640000,42.964,42.977,42.947,42.966,0.05835000053048134],[1742378700000,42.956,42.977,42.954,42.966,0.07390999794006348],[1742378760000,42.967,42.969,42.949,42.969,0.027230000123381615],[1742378820000,42.965,42.989,42.964,42.964,0.025459999218583107],[1742378880000,42.978,42.978,42.978,42.978,0.0038900000508874655],[1742378940000,42.994,43.006,42.978,42.983,0.0427899993956089],[1742379000000,42.997,42.999,42.973,42.985,0.09724999964237213],[1742379060000,42.994,42.999,42.984,42.995,0.027230000123381615],[1742379120000,42.997,43.017,42.979,42.989,0.05446000024676323],[1742379180000,42.995,43.009,42.995,42.997,0.0427899993956089],[1742379240000,43.003,43.014,42.995,43.008,0.0427899993956089],[1742379300000,43.004,43.025,42.998,43.013,0.07001999765634537],[1742379360000,43.008,43.019,42.954,43.005,0.07001999765634537],[1742379420000,42.997,42.997,42.963,42.984,0.06612999737262726],[1742379480000,42.996,43.018,42.974,43.006,0.09335999935865402],[1742379540000,42.993,43.018,42.993,43.006,0.05446000024676323],[1742379600000,42.995,43.034,42.995,43.026,0.05056999996304512],[1742379660000,43.026,43.037,43.003,43.016,0.11670000106096268],[1742379720000,42.997,43.019,42.984,42.984,0.1246500015258789],[1742379780000,43.008,43.029,42.994,43.016,0.0855799987912178],[1742379840000,43.014,43.014,42.973,42.975,0.0855799987912178],[1742379900000,42.987,43.015,42.983,43.014,0.10892000049352646],[1742379960000,43.019,43.038,43.006,43.015,0.04667999967932701],[1742380020000,43.016,43.028,43.005,43.025,0.07001999765634537],[1742380080000,43.023,43.027,43.003,43.027,0.07779999822378159],[1742380140000,43.009,43.015,43.009,43.015,0.015560000203549862],[1742380200000,43.005,43.027,42.999,43.015,0.06612999737262726],[1742380260000,43.008,43.017,42.994,42.998,0.05835000053048134],[1742380320000,43.003,43.018,42.993,43.018,0.03889999911189079],[1742380380000,43.008,43.009,42.975,42.989,0.10113999992609024],[1742380440000,42.988,42.988,42.988,42.988,0.0038900000508874655],[1742380500000,42.996,42.996,42.978,42.978,0.023339999839663506],[1742380560000,42.993,43.004,42.985,43.004,0.019449999555945396],[1742380620000,43.004,43.006,42.974,42.996,0.03889999911189079],[1742380680000,43.008,43.008,42.973,42.983,0.05056999996304512],[1742380740000,42.988,42.997,42.974,42.983,0.019449999555945396],[1742380800000,42.977,42.985,42.977,42.985,0.019449999555945396],[1742380860000,42.997,43.004,42.973,42.973,0.06612999737262726],[1742380920000,42.973,43.008,42.973,42.988,0.04667999967932701],[1742380980000,43.006,43.008,42.983,42.983,0.06612999737262726],[1742381040000,42.998,43.006,42.987,43.006,0.0427899993956089],[1742381100000,42.986,43.015,42.986,43.015,0.035009998828172684],[1742381220000,43.004,43.009,42.987,42.994,0.04667999967932701],[1742381280000,42.997,43.009,42.993,42.993,0.031120000407099724],[1742381340000,43.003,43.009,42.974,42.974,0.05450800061225891],[1742381400000,42.983,42.984,42.983,42.984,0.007780000101774931],[1742381460000,42.977,42.999,42.977,42.999,0.027230000123381615],[1742381520000,42.978,42.986,42.963,42.973,0.05073999986052513],[1742381580000,42.983,42.983,42.955,42.977,0.027230000123381615],[1742381640000,42.968,42.987,42.968,42.986,0.019449999555945396],[1742381700000,42.964,42.979,42.943,42.963,0.06612999737262726],[1742381760000,42.977,42.977,42.977,42.977,0.0038900000508874655],[1742381820000,42.973,42.977,42.963,42.977,0.03889999911189079],[1742381880000,42.983,42.988,42.964,42.988,0.027230000123381615],[1742381940000,42.983,42.995,42.983,42.987,0.015560000203549862],[1742382000000,43.008,43.008,42.984,42.993,0.027230000123381615],[1742382060000,42.993,42.999,42.963,42.973,0.0427899993956089],[1742382120000,42.974,42.979,42.966,42.979,0.019619999453425407],[1742382180000,42.976,42.985,42.966,42.966,0.035009998828172684],[1742382240000,42.954,42.958,42.923,42.949,0.06224000081419945],[1742382300000,42.969,42.977,42.958,42.964,0.027230000123381615],[1742382360000,42.965,42.974,42.965,42.974,0.007780000101774931],[1742382420000,42.966,42.989,42.966,42.974,0.019449999555945396],[1742382480000,42.976,42.988,42.965,42.977,0.03889999911189079],[1742382540000,42.966,42.977,42.956,42.956,0.03889999911189079],[1742382600000,42.967,42.988,42.965,42.987,0.035009998828172684],[1742382660000,42.989,42.995,42.979,42.984,0.027230000123381615],[1742382720000,42.968,42.978,42.953,42.976,0.031120000407099724],[1742382780000,42.985,43.018,42.979,43.018,0.035009998828172684],[1742382840000,42.999,43.015,42.993,43.005,0.06612999737262726],[1742382900000,42.996,43.009,42.984,42.994,0.027230000123381615],[1742382960000,42.984,42.996,42.973,42.973,0.027230000123381615],[1742383020000,42.965,42.977,42.965,42.977,0.011669999919831753],[1742383080000,42.963,42.977,42.963,42.977,0.015560000203549862],[1742383140000,42.979,42.989,42.963,42.976,0.03889999911189079],[1742383200000,42.967,42.977,42.949,42.957,0.0427899993956089],[1742383260000,42.967,42.967,42.946,42.958,0.023339999839663506],[1742383320000,42.947,42.957,42.946,42.955,0.015560000203549862],[1742383380000,42.954,42.967,42.944,42.967,0.035009998828172684],[1742383440000,42.959,42.963,42.956,42.956,0.011669999919831753],[1742383500000,42.973,42.979,42.953,42.979,0.09724999964237213],[1742383560000,42.979,42.979,42.965,42.976,0.011669999919831753],[1742383620000,42.977,42.977,42.966,42.975,0.023339999839663506],[1742383680000,42.958,42.979,42.936,42.936,0.05056999996304512],[1742383740000,42.925,42.936,42.924,42.924,0.011669999919831753],[1742383800000,42.935,42.936,42.913,42.919,0.05835000053048134],[1742383860000,42.933,42.933,42.915,42.927,0.011669999919831753],[1742383920000,42.934,42.934,42.914,42.923,0.04667999967932701],[1742383980000,42.925,42.928,42.909,42.909,0.031120000407099724],[1742384040000,42.917,42.949,42.913,42.946,0.027230000123381615],[1742384100000,42.943,42.955,42.923,42.923,0.019449999555945396],[1742384160000,42.923,42.939,42.917,42.917,0.03889999911189079],[1742384220000,42.926,42.948,42.915,42.944,0.05835000053048134],[1742384280000,42.956,42.957,42.925,42.925,0.035009998828172684],[1742384340000,42.927,42.954,42.925,42.945,0.06224000081419945],[1742384400000,42.936,42.939,42.893,42.893,0.05835000053048134],[1742384460000,42.918,42.918,42.897,42.903,0.019449999555945396],[1742384520000,42.905,42.913,42.899,42.906,0.023339999839663506],[1742384580000,42.907,42.917,42.896,42.913,0.05056999996304512],[1742384640000,42.905,42.918,42.864,42.885,0.05056999996304512],[1742384700000,42.879,42.906,42.864,42.896,0.04667999967932701],[1742384760000,42.906,42.906,42.874,42.874,0.019449999555945396],[1742384820000,42.889,42.889,42.873,42.885,0.015560000203549862],[1742384880000,42.895,42.896,42.879,42.896,0.015560000203549862],[1742384940000,42.884,42.909,42.884,42.909,0.019449999555945396],[1742385000000,42.896,42.918,42.885,42.888,0.05835000053048134],[1742385060000,42.885,42.897,42.877,42.897,0.038947999477386475],[1742385120000,42.894,42.898,42.873,42.898,0.0855799987912178],[1742385180000,42.896,42.899,42.843,42.874,0.0855799987912178],[1742385240000,42.874,42.888,42.873,42.875,0.031120000407099724],[1742385300000,42.886,42.886,42.886,42.886,0.0038900000508874655],[1742385360000,42.873,42.873,42.735,42.778,0.15949000418186188],[1742385420000,42.783,42.816,42.766,42.776,0.128370001912117],[1742385480000,42.787,42.828,42.765,42.808,0.11281000077724457],[1742385540000,42.817,42.817,42.773,42.776,0.0427899993956089],[1742385720000,42.767,42.779,42.746,42.778,0.11670000106096268],[1742385780000,42.787,42.806,42.758,42.758,0.07390999794006348],[1742385840000,42.753,42.759,42.744,42.755,0.03889999911189079],[1742385900000,42.766,42.806,42.766,42.773,0.06224000081419945],[1742385960000,42.798,42.799,42.775,42.799,0.03889999911189079],[1742386020000,42.784,42.789,42.748,42.748,0.0506180003285408],[1742386080000,42.758,42.784,42.754,42.777,0.039069999009370804],[1742386200000,42.789,42.798,42.783,42.797,0.031120000407099724],[1742386260000,42.784,42.794,42.773,42.794,0.031120000407099724],[1742386320000,42.785,42.798,42.777,42.785,0.019449999555945396],[1742386380000,42.806,42.829,42.787,42.829,0.05446000024676323],[1742386440000,42.827,42.827,42.814,42.815,0.023339999839663506],[1742386500000,42.806,42.825,42.804,42.819,0.04684999957680702],[1742386560000,42.808,42.839,42.804,42.823,0.05446000024676323],[1742386620000,42.846,42.847,42.793,42.793,0.05835000053048134],[1742386680000,42.803,42.803,42.748,42.766,0.06224000081419945],[1742386740000,42.745,42.748,42.723,42.725,0.035009998828172684],[1742386800000,42.749,42.749,42.709,42.734,0.10113999992609024],[1742386860000,42.726,42.738,42.715,42.728,0.027230000123381615],[1742386920000,42.725,42.735,42.715,42.715,0.011669999919831753],[1742386980000,42.714,42.723,42.703,42.723,0.023339999839663506],[1742387040000,42.735,42.735,42.735,42.735,0.0038900000508874655],[1742387100000,42.724,42.738,42.717,42.728,0.03889999911189079],[1742387160000,42.719,42.756,42.713,42.729,0.08574999868869781],[1742387220000,42.735,42.744,42.717,42.717,0.0427899993956089],[1742387280000,42.725,42.739,42.717,42.736,0.031120000407099724],[1742387340000,42.729,42.748,42.729,42.737,0.031120000407099724],[1742387400000,42.759,42.769,42.755,42.763,0.031120000407099724],[1742387460000,42.755,42.773,42.753,42.763,0.023339999839663506],[1742387520000,42.773,42.773,42.753,42.759,0.031120000407099724],[1742387580000,42.758,42.777,42.735,42.777,0.05446000024676323],[1742387640000,42.764,42.785,42.754,42.754,0.035009998828172684],[1742387700000,42.766,42.778,42.756,42.766,0.05446000024676323],[1742387760000,42.765,42.765,42.717,42.735,0.035009998828172684],[1742387820000,42.726,42.738,42.707,42.737,0.0427899993956089],[1742387880000,42.723,42.749,42.704,42.708,0.03889999911189079],[1742387940000,42.719,42.739,42.703,42.717,0.06224000081419945],[1742388000000,42.717,42.738,42.697,42.707,0.06224000081419945],[1742388060000,42.706,42.747,42.703,42.746,0.05056999996304512],[1742388120000,42.733,42.746,42.724,42.724,0.031289998441934586],[1742388180000,42.715,42.746,42.715,42.725,0.035009998828172684],[1742388240000,42.738,42.749,42.737,42.743,0.015560000203549862],[1742388300000,42.754,42.778,42.754,42.778,0.0427899993956089],[1742388360000,42.776,42.788,42.763,42.788,0.023339999839663506],[1742388420000,42.798,42.804,42.776,42.804,0.06612999737262726],[1742388480000,42.814,42.827,42.803,42.806,0.031120000407099724],[1742388540000,42.817,42.817,42.803,42.803,0.015560000203549862],[1742388600000,42.806,42.814,42.794,42.799,0.035009998828172684],[1742388660000,42.793,42.804,42.793,42.804,0.023339999839663506],[1742388720000,42.789,42.808,42.773,42.807,0.06224000081419945],[1742388780000,42.783,42.798,42.774,42.774,0.027230000123381615],[1742388840000,42.787,42.787,42.767,42.776,0.019449999555945396],[1742388900000,42.765,42.765,42.709,42.717,0.03889999911189079],[1742388960000,42.707,42.728,42.693,42.728,0.06612999737262726],[1742389020000,42.706,42.716,42.698,42.708,0.027230000123381615],[1742389080000,42.698,42.729,42.693,42.729,0.035009998828172684],[1742389140000,42.715,42.728,42.714,42.726,0.015560000203549862],[1742389200000,42.724,42.739,42.713,42.715,0.05835000053048134],[1742389260000,42.725,42.734,42.708,42.716,0.027230000123381615],[1742389320000,42.736,42.746,42.727,42.735,0.027230000123381615],[1742389380000,42.744,42.746,42.726,42.745,0.015560000203549862],[1742389440000,42.746,42.759,42.734,42.744,0.035009998828172684],[1742389500000,42.749,42.764,42.737,42.763,0.05835000053048134],[1742389560000,42.753,42.779,42.753,42.769,0.0427899993956089],[1742389620000,42.763,42.779,42.758,42.779,0.06224000081419945],[1742389680000,42.779,42.784,42.756,42.763,0.07779999822378159],[1742389740000,42.773,42.776,42.753,42.753,0.015560000203549862],[1742389800000,42.764,42.778,42.754,42.763,0.0427899993956089],[1742389860000,42.766,42.777,42.756,42.764,0.04667999967932701],[1742389920000,42.757,42.759,42.736,42.748,0.027230000123381615],[1742389980000,42.744,42.749,42.715,42.728,0.0427899993956089],[1742390040000,42.723,42.736,42.693,42.703,0.04667999967932701],[1742390100000,42.704,42.729,42.683,42.687,0.05835000053048134],[1742390160000,42.696,42.716,42.675,42.716,0.05446000024676323],[1742390220000,42.695,42.717,42.693,42.693,0.023339999839663506],[1742390280000,42.696,42.707,42.686,42.707,0.027230000123381615],[1742390340000,42.703,42.719,42.703,42.719,0.035009998828172684],[1742390400000,42.704,42.734,42.704,42.734,0.023339999839663506],[1742390520000,42.718,42.736,42.713,42.724,0.07001999765634537],[1742390580000,42.724,42.749,42.723,42.743,0.05446000024676323],[1742390640000,42.744,42.744,42.725,42.725,0.019449999555945396],[1742390700000,42.725,42.739,42.716,42.718,0.06612999737262726],[1742390760000,42.707,42.727,42.707,42.718,0.027230000123381615],[1742390820000,42.739,42.744,42.736,42.744,0.019449999555945396],[1742390880000,42.756,42.769,42.756,42.763,0.023339999839663506],[1742390940000,42.767,42.777,42.745,42.765,0.031120000407099724],[1742391000000,42.776,42.776,42.693,42.704,0.1363680064678192],[1742391060000,42.713,42.718,42.696,42.699,0.07390999794006348],[1742391120000,42.715,42.739,42.704,42.709,0.05446000024676323],[1742391180000,42.718,42.734,42.705,42.734,0.027230000123381615],[1742391240000,42.737,42.746,42.724,42.739,0.023339999839663506],[1742391300000,42.748,42.773,42.747,42.773,0.031120000407099724],[1742391360000,42.764,42.766,42.714,42.758,0.11670000106096268],[1742391420000,42.755,42.758,42.726,42.745,0.11281000077724457],[1742391480000,42.744,42.753,42.724,42.736,0.05446000024676323],[1742391540000,42.749,42.764,42.743,42.743,0.04667999967932701],[1742391600000,42.754,42.799,42.748,42.773,0.08946999907493591],[1742391660000,42.784,42.797,42.776,42.786,0.0427899993956089],[1742391720000,42.785,42.788,42.774,42.788,0.0427899993956089],[1742391780000,42.787,42.787,42.743,42.757,0.05835000053048134],[1742391840000,42.763,42.768,42.748,42.759,0.0427899993956089],[1742391900000,42.713,42.729,42.684,42.688,0.10892000049352646],[1742391960000,42.696,42.714,42.666,42.684,0.11670000106096268],[1742392020000,42.706,42.749,42.698,42.746,0.07779999822378159],[1742392080000,42.743,42.759,42.724,42.739,0.07779999822378159],[1742392140000,42.746,42.757,42.727,42.733,0.11281000077724457],[1742392200000,42.738,42.759,42.723,42.736,0.09724999964237213],[1742392260000,42.723,42.738,42.714,42.723,0.09335999935865402],[1742392320000,42.719,42.728,42.683,42.709,0.04667999967932701],[1742392380000,42.717,42.727,42.713,42.713,0.011669999919831753],[1742392440000,42.713,42.736,42.713,42.734,0.027230000123381615],[1742392500000,42.735,42.747,42.713,42.737,0.03889999911189079],[1742392560000,42.735,42.745,42.723,42.723,0.023339999839663506],[1742392620000,42.738,42.768,42.736,42.768,0.03889999911189079],[1742392680000,42.757,42.759,42.725,42.734,0.07001999765634537],[1742392740000,42.728,42.729,42.723,42.729,0.011669999919831753],[1742392800000,42.717,42.759,42.713,42.759,0.035009998828172684],[1742392860000,42.764,42.779,42.748,42.765,0.05056999996304512],[1742392920000,42.745,42.747,42.734,42.747,0.019449999555945396],[1742392980000,42.748,42.748,42.707,42.707,0.035009998828172684],[1742393040000,42.703,42.726,42.694,42.694,0.05446000024676323],[1742393100000,42.705,42.729,42.686,42.724,0.05056999996304512],[1742393160000,42.703,42.718,42.703,42.718,0.015560000203549862],[1742393220000,42.723,42.729,42.705,42.727,0.05835000053048134],[1742393280000,42.708,42.745,42.708,42.745,0.027230000123381615],[1742393340000,42.746,42.773,42.746,42.765,0.027230000123381615],[1742393400000,42.769,42.769,42.733,42.753,0.03889999911189079],[1742393460000,42.747,42.747,42.747,42.747,0.0038900000508874655],[1742393520000,42.736,42.779,42.736,42.779,0.03889999911189079],[1742393580000,42.766,42.779,42.736,42.745,0.05056999996304512],[1742393640000,42.749,42.749,42.703,42.716,0.05835000053048134],[1742393700000,42.704,42.734,42.704,42.734,0.023339999839663506],[1742393760000,42.726,42.737,42.703,42.719,0.05835000053048134],[1742393820000,42.694,42.695,42.663,42.686,0.035009998828172684],[1742393880000,42.685,42.689,42.678,42.687,0.019449999555945396],[1742393940000,42.667,42.686,42.656,42.666,0.0855799987912178],[1742394000000,42.665,42.677,42.654,42.656,0.031120000407099724],[1742394060000,42.667,42.668,42.637,42.668,0.04667999967932701],[1742394120000,42.666,42.699,42.663,42.699,0.023339999839663506],[1742394180000,42.696,42.699,42.689,42.699,0.019449999555945396],[1742394240000,42.684,42.715,42.684,42.715,0.015560000203549862],[1742394300000,42.695,42.699,42.683,42.698,0.03889999911189079],[1742394360000,42.687,42.688,42.666,42.679,0.04667999967932701],[1742394420000,42.688,42.697,42.665,42.685,0.027230000123381615],[1742394480000,42.683,42.689,42.653,42.664,0.0816899985074997],[1742394540000,42.679,42.679,42.655,42.665,0.031120000407099724],[1742394600000,42.654,42.687,42.653,42.686,0.0427899993956089],[1742394660000,42.676,42.699,42.673,42.698,0.04667999967932701],[1742394720000,42.709,42.758,42.694,42.745,0.06224000081419945],[1742394780000,42.747,42.757,42.733,42.739,0.027278000488877296],[1742394840000,42.725,42.744,42.715,42.715,0.035009998828172684],[1742394900000,42.733,42.735,42.715,42.728,0.031120000407099724],[1742394960000,42.736,42.754,42.724,42.748,0.04667999967932701],[1742395020000,42.753,42.757,42.713,42.717,0.03889999911189079],[1742395080000,42.694,42.706,42.684,42.695,0.0855799987912178],[1742395140000,42.686,42.695,42.676,42.683,0.04667999967932701],[1742395200000,42.695,42.717,42.685,42.696,0.05446000024676323],[1742395260000,42.693,42.719,42.693,42.693,0.07006800174713135],[1742395320000,42.689,42.707,42.646,42.654,0.07390999794006348],[1742395380000,42.669,42.685,42.669,42.684,0.035009998828172684],[1742395440000,42.697,42.697,42.674,42.687,0.027230000123381615],[1742395500000,42.673,42.684,42.673,42.684,0.007780000101774931],[1742395560000,42.677,42.686,42.676,42.683,0.019449999555945396],[1742395620000,42.697,42.697,42.663,42.685,0.0427899993956089],[1742395680000,42.695,42.718,42.695,42.698,0.0427899993956089],[1742395740000,42.699,42.703,42.693,42.699,0.015560000203549862],[1742395800000,42.709,42.727,42.704,42.707,0.03889999911189079],[1742395860000,42.726,42.739,42.707,42.739,0.023339999839663506],[1742395920000,42.725,42.747,42.723,42.747,0.019449999555945396],[1742395980000,42.755,42.773,42.734,42.767,0.05056999996304512],[1742396040000,42.758,42.775,42.736,42.743,0.031120000407099724],[1742396100000,42.749,42.763,42.745,42.758,0.019449999555945396],[1742396160000,42.759,42.777,42.746,42.777,0.05056999996304512],[1742396220000,42.774,42.779,42.768,42.779,0.023339999839663506],[1742396280000,42.765,42.794,42.765,42.794,0.03889999911189079],[1742396340000,42.777,42.779,42.746,42.769,0.05056999996304512],[1742396400000,42.758,42.796,42.758,42.777,0.10113999992609024],[1742396460000,42.774,42.796,42.745,42.796,0.07001999765634537],[1742396520000,42.808,42.808,42.795,42.806,0.019449999555945396],[1742396580000,42.798,42.799,42.768,42.769,0.015560000203549862],[1742396640000,42.757,42.769,42.743,42.743,0.04667999967932701],[1742396700000,42.733,42.749,42.717,42.734,0.023339999839663506],[1742396760000,42.726,42.777,42.725,42.773,0.05056999996304512],[1742396820000,42.763,42.769,42.755,42.765,0.027230000123381615],[1742396880000,42.769,42.789,42.746,42.764,0.06612999737262726],[1742396940000,42.767,42.775,42.755,42.768,0.035009998828172684],[1742397000000,42.773,42.799,42.763,42.797,0.05835000053048134],[1742397060000,42.773,42.797,42.767,42.783,0.027230000123381615],[1742397120000,42.779,42.789,42.763,42.775,0.0427899993956089],[1742397180000,42.779,42.779,42.763,42.763,0.03889999911189079],[1742397240000,42.767,42.774,42.754,42.755,0.023339999839663506],[1742397300000,42.763,42.768,42.758,42.758,0.011669999919831753],[1742397360000,42.743,42.763,42.743,42.763,0.023339999839663506],[1742397420000,42.754,42.758,42.747,42.747,0.031120000407099724],[1742397480000,42.739,42.749,42.693,42.713,0.05056999996304512],[1742397540000,42.706,42.727,42.695,42.727,0.027230000123381615],[1742397600000,42.713,42.727,42.697,42.715,0.04667999967932701],[1742397660000,42.723,42.733,42.717,42.733,0.023339999839663506],[1742397720000,42.727,42.727,42.705,42.714,0.019449999555945396],[1742397780000,42.703,42.718,42.693,42.709,0.0427899993956089],[1742397840000,42.707,42.707,42.663,42.685,0.035057999193668365],[1742397900000,42.673,42.704,42.673,42.704,0.0427899993956089],[1742397960000,42.696,42.723,42.689,42.704,0.06224000081419945],[1742398020000,42.696,42.696,42.679,42.679,0.015560000203549862],[1742398080000,42.699,42.708,42.673,42.674,0.0427899993956089],[1742398140000,42.684,42.688,42.675,42.683,0.019449999555945396],[1742398200000,42.694,42.717,42.664,42.694,0.03889999911189079],[1742398260000,42.723,42.723,42.686,42.704,0.027230000123381615],[1742398320000,42.717,42.719,42.685,42.719,0.04667999967932701],[1742398380000,42.704,42.729,42.704,42.729,0.007780000101774931],[1742398440000,42.709,42.728,42.709,42.728,0.011669999919831753],[1742398500000,42.705,42.739,42.698,42.737,0.05446000024676323],[1742398560000,42.725,42.745,42.725,42.734,0.023339999839663506],[1742398620000,42.744,42.757,42.743,42.746,0.019449999555945396],[1742398680000,42.749,42.793,42.738,42.793,0.07390999794006348],[1742398740000,42.775,42.796,42.769,42.787,0.07390999794006348],[1742398800000,42.793,42.824,42.785,42.824,0.035009998828172684],[1742398860000,42.826,42.849,42.803,42.847,0.06612999737262726],[1742398920000,42.859,42.879,42.857,42.875,0.04667999967932701],[1742398980000,42.874,42.878,42.854,42.856,0.05056999996304512],[1742399040000,42.854,42.877,42.854,42.868,0.015560000203549862],[1742399100000,42.864,42.879,42.856,42.869,0.05056999996304512],[1742399160000,42.856,42.865,42.835,42.848,0.05056999996304512],[1742399220000,42.833,42.837,42.825,42.825,0.019449999555945396],[1742399280000,42.826,42.826,42.826,42.826,0.0038900000508874655],[1742399340000,42.833,42.845,42.833,42.845,0.015560000203549862],[1742399400000,42.824,42.876,42.824,42.846,0.07390999794006348],[1742399460000,42.865,42.869,42.836,42.836,0.07390999794006348],[1742399520000,42.845,42.869,42.838,42.865,0.07001999765634537],[1742399580000,42.854,42.889,42.845,42.873,0.05056999996304512],[1742399640000,42.873,42.877,42.853,42.853,0.023339999839663506],[1742399700000,42.859,42.868,42.843,42.868,0.0427899993956089],[1742399760000,42.857,42.878,42.843,42.855,0.07001999765634537],[1742399820000,42.868,42.868,42.844,42.856,0.06224000081419945],[1742399880000,42.844,42.844,42.844,42.844,0.0038900000508874655],[1742399940000,42.853,42.853,42.839,42.849,0.019449999555945396],[1742400000000,42.829,42.829,42.795,42.795,0.04667999967932701],[1742400060000,42.808,42.808,42.773,42.787,0.05446000024676323],[1742400120000,42.796,42.813,42.796,42.813,0.011669999919831753],[1742400180000,42.814,42.829,42.797,42.804,0.07001999765634537],[1742400240000,42.808,42.818,42.803,42.809,0.035009998828172684],[1742400300000,42.805,42.816,42.797,42.816,0.023339999839663506],[1742400360000,42.807,42.814,42.807,42.814,0.007780000101774931],[1742400420000,42.826,42.866,42.825,42.854,0.07390999794006348],[1742400480000,42.867,42.869,42.844,42.869,0.03889999911189079],[1742400540000,42.854,42.868,42.834,42.834,0.035009998828172684],[1742400600000,42.859,42.859,42.823,42.823,0.06612999737262726],[1742400660000,42.838,42.839,42.824,42.833,0.03889999911189079],[1742400720000,42.818,42.828,42.813,42.813,0.031120000407099724],[1742400780000,42.806,42.809,42.794,42.805,0.07390999794006348],[1742400840000,42.814,42.814,42.794,42.797,0.0427899993956089],[1742400900000,42.816,42.816,42.783,42.783,0.023339999839663506],[1742400960000,42.799,42.829,42.799,42.824,0.04667999967932701],[1742401020000,42.828,42.836,42.813,42.833,0.03889999911189079],[1742401080000,42.826,42.837,42.815,42.835,0.03889999911189079],[1742401140000,42.837,42.847,42.823,42.847,0.027278000488877296],[1742401200000,42.836,42.838,42.813,42.829,0.035009998828172684],[1742401260000,42.825,42.826,42.814,42.826,0.011669999919831753],[1742401320000,42.819,42.837,42.803,42.837,0.03889999911189079],[1742401380000,42.824,42.824,42.795,42.817,0.05073999986052513],[1742401440000,42.809,42.819,42.809,42.817,0.011669999919831753],[1742401500000,42.818,42.839,42.818,42.835,0.027230000123381615],[1742401560000,42.815,42.834,42.815,42.817,0.023339999839663506],[1742401620000,42.809,42.816,42.784,42.793,0.031120000407099724],[1742401680000,42.799,42.807,42.789,42.795,0.023339999839663506],[1742401740000,42.784,42.819,42.784,42.806,0.05835000053048134]]