[[1742371200000,42.641,42.653,42.539,42.539,8.977089881896973],[1742371260000,42.624,42.692,42.606,42.614,12.653039932250977],[1742371320000,42.614,42.704,42.588,42.653,12.420000076293945],[1742371380000,42.644,42.725,42.644,42.663,10.350000381469727],[1742371440000,42.654,42.663,42.593,42.599,7.82151985168457],[1742371500000,42.586,42.609,42.517,42.554,13.050000190734863],[1742371560000,42.564,42.624,42.542,42.624,11.273039817810059],[1742371620000,42.617,42.639,42.554,42.577,12.193039894104004],[1742371680000,42.575,42.622,42.549,42.573,14.493040084838867],[1742371740000,42.574,42.604,42.519,42.552,9.603039741516113],[1742371800000,42.557,42.563,42.439,42.45,16.503040313720703],[1742371860000,42.462,42.56,42.455,42.534,10.757599830627441],[1742371920000,42.554,42.59,42.529,42.553,18.003679275512695],[1742371980000,42.558,42.593,42.511,42.533,16.273040771484375],[1742372040000,42.543,42.573,42.5,42.572,16.736080169677734],[1742372100000,42.581,42.589,42.49,42.515,16.796079635620117],[1742372160000,42.534,42.591,42.527,42.564,17.48303985595703],[1742372220000,42.564,42.624,42.549,42.608,16.333040237426758],[1742372280000,42.62,42.648,42.574,42.602,19.49456024169922],[1742372340000,42.595,42.623,42.494,42.56,14.039119720458984],[1742372400000,42.569,42.584,42.544,42.568,11.5],[1742372460000,42.576,42.62,42.566,42.589,12.649999618530273],[1742372520000,42.596,42.604,42.559,42.559,6.213039875030518],[1742372580000,42.559,42.604,42.559,42.585,8.973039627075195],[1742372640000,42.585,42.595,42.538,42.549,8.057600021362305],[1742372700000,42.543,42.573,42.51,42.566,12.653039932250977],[1742372760000,42.562,42.605,42.559,42.574,13.569999694824219],[1742372820000,42.578,42.578,42.544,42.548,8.283040046691895],[1742372880000,42.561,42.589,42.544,42.589,13.343040466308594],[1742372940000,42.6,42.722,42.595,42.708,18.34000015258789],[1742373000000,42.724,42.744,42.696,42.734,9.890000343322754],[1742373060000,42.74,42.74,42.667,42.667,11.270000457763672],[1742373120000,42.674,42.705,42.664,42.691,15.753040313720703],[1742373180000,42.694,42.713,42.691,42.699,15.876079559326172],[1742373240000,42.714,42.731,42.684,42.684,5.296080112457275],[1742373300000,42.703,42.751,42.7,42.738,14.957599639892578],[1742373360000,42.736,42.786,42.724,42.75,9.430000305175781],[1742373420000,42.751,42.768,42.729,42.748,11.443039894104004],[1742373480000,42.746,42.764,42.686,42.686,13.34000015258789],[1742373540000,42.704,42.705,42.672,42.689,12.420000076293945],[1742373600000,42.687,42.724,42.681,42.716,14.606080055236816],[1742373660000,42.719,42.719,42.659,42.697,14.949999809265137],[1742373720000,42.684,42.724,42.681,42.686,13.510000228881836],[1742373780000,42.686,42.719,42.685,42.707,12.59000015258789],[1742373840000,42.699,42.726,42.689,42.719,9.666080474853516],[1742373900000,42.732,42.744,42.667,42.689,16.84000015258789],[1742373960000,42.707,42.734,42.685,42.728,13.343040466308594],[1742374020000,42.732,42.733,42.704,42.714,9.89303970336914],[1742374080000,42.724,42.749,42.717,42.737,11.733039855957031],[1742374140000,42.728,42.744,42.714,42.736,8.743040084838867],[1742374200000,42.741,42.749,42.699,42.707,11.61303997039795],[1742374260000,42.697,42.719,42.659,42.663,9.430000305175781],[1742374320000,42.656,42.689,42.651,42.677,13.739999771118164],[1742374380000,42.681,42.709,42.671,42.695,12.653039932250977],[1742374440000,42.711,42.739,42.702,42.721,9.439120292663574],[1742374500000,42.726,42.744,42.714,42.732,8.686079978942871],[1742374560000,42.73,42.759,42.726,42.737,9.829999923706055],[1742374620000,42.733,42.733,42.674,42.674,13.970000267028809],[1742374680000,42.679,42.714,42.655,42.707,13.804559707641602],[1742374740000,42.698,42.723,42.683,42.683,11.960000038146973],[1742374800000,42.682,42.698,42.635,42.659,14.95304012298584],[1742374860000,42.664,42.7,42.649,42.679,13.683039665222168],[1742374920000,42.659,42.691,42.655,42.675,10.583040237426758],[1742374980000,42.672,42.689,42.652,42.662,11.219120025634766],[1742375040000,42.653,42.672,42.627,42.627,9.606080055236816],[1742375100000,42.626,42.648,42.606,42.616,11.963040351867676],[1742375160000,42.634,42.637,42.574,42.574,9.083040237426758],[1742375220000,42.591,42.625,42.584,42.614,11.273039817810059],[1742375280000,42.626,42.639,42.615,42.625,5.92303991317749],[1742375340000,42.617,42.642,42.613,42.638,13.111519813537598],[1742375400000,42.646,42.65,42.62,42.636,12.65608024597168],[1742375460000,42.627,42.642,42.622,42.624,5.860000133514404],[1742375520000,42.615,42.616,42.539,42.56,9.20304012298584],[1742375580000,42.552,42.56,42.529,42.544,11.673040390014648],[1742375640000,42.532,42.571,42.512,42.559,13.054559707641602],[1742375700000,42.558,42.582,42.546,42.546,6.67303991317749],[1742375760000,42.552,42.574,42.549,42.566,10.123040199279785],[1742375820000,42.564,42.609,42.562,42.609,10.353039741516113],[1742375880000,42.604,42.612,42.572,42.612,14.439120292663574],[1742375940000,42.6,42.628,42.595,42.604,8.973039627075195],[1742376000000,42.61,42.629,42.586,42.587,10.061519622802734],[1742376060000,42.583,42.618,42.574,42.59,13.974559783935547],[1742376120000,42.582,42.622,42.582,42.612,11.90608024597168],[1742376180000,42.615,42.634,42.6,42.619,7.130000114440918],[1742376240000,42.6,42.653,42.6,42.638,7.5930399894714355],[1742376300000,42.633,42.653,42.625,42.628,4.3745598793029785],[1742376360000,42.637,42.644,42.615,42.625,7.130000114440918],[1742376420000,42.619,42.654,42.614,42.646,10.350000381469727],[1742376480000,42.656,42.66,42.63,42.66,8.279999732971191],[1742376540000,42.658,42.669,42.658,42.659,0.6899999976158142],[1742376600000,42.659,42.674,42.654,42.656,6.213039875030518],[1742376660000,42.649,42.689,42.639,42.689,6.210000038146973],[1742376720000,42.684,42.713,42.675,42.696,13.109999656677246],[1742376780000,42.688,42.701,42.679,42.683,9.89303970336914],[1742376840000,42.686,42.698,42.664,42.67,11.041520118713379],[1742376900000,42.687,42.694,42.653,42.666,4.369999885559082],[1742376960000,42.666,42.666,42.634,42.654,4.829999923706055],[1742377020000,42.661,42.661,42.619,42.629,4.139999866485596],[1742377080000,42.636,42.649,42.619,42.646,5.293039798736572],[1742377140000,42.645,42.654,42.627,42.643,6.440000057220459],[1742377200000,42.639,42.659,42.604,42.647,8.743040084838867],[1742377260000,42.661,42.664,42.639,42.649,8.739999771118164],[1742377320000,42.643,42.658,42.634,42.638,5.521520137786865],[1742377380000,42.628,42.648,42.625,42.632,8.281519889831543],[1742377440000,42.622,42.639,42.586,42.595,7.364560127258301],[1742377500000,42.593,42.603,42.572,42.601,10.579999923706055],[1742377560000,42.594,42.613,42.576,42.604,12.426079750061035],[1742377620000,42.604,42.613,42.565,42.565,8.510000228881836],[1742377680000,42.579,42.599,42.57,42.594,7.367599964141846],[1742377740000,42.6,42.612,42.59,42.608,5.293039798736572],[1742377800000,42.618,42.629,42.595,42.612,8.513039588928223],[1742377860000,42.614,42.635,42.594,42.62,9.430000305175781],[1742377920000,42.638,42.638,42.596,42.614,6.383039951324463],[1742377980000,42.609,42.667,42.604,42.667,9.666080474853516],[1742378040000,42.669,42.679,42.65,42.669,4.773039817810059],[1742378100000,42.668,42.673,42.639,42.643,4.139999866485596],[1742378160000,42.639,42.659,42.639,42.647,2.990000009536743],[1742378220000,42.65,42.664,42.631,42.657,2.990000009536743],[1742378280000,42.659,42.668,42.65,42.667,3.450000047683716],[1742378340000,42.655,42.699,42.655,42.689,5.980000019073486],[1742378400000,42.693,42.713,42.689,42.689,6.210000038146973],[1742378460000,42.695,42.695,42.626,42.626,5.059999942779541],[1742378520000,42.629,42.704,42.62,42.694,9.430000305175781],[1742378580000,42.7,42.708,42.679,42.7,6.8460798263549805],[1742378640000,42.694,42.702,42.674,42.688,5],[1742378700000,42.695,42.695,42.664,42.68,8.289119720458984],[1742378760000,42.682,42.688,42.647,42.657,6.383039951324463],[1742378820000,42.669,42.689,42.654,42.681,9.890000343322754],[1742378880000,42.67,42.684,42.654,42.669,7.130000114440918],[1742378940000,42.66,42.684,42.659,42.677,5.063039779663086],[1742379000000,42.66,42.68,42.651,42.666,7.823040008544922],[1742379060000,42.663,42.679,42.659,42.666,6.210000038146973],[1742379120000,42.674,42.696,42.659,42.676,9.776080131530762],[1742379180000,42.668,42.693,42.65,42.689,6.216080188751221],[1742379240000,42.691,42.734,42.679,42.721,9.199999809265137],[1742379300000,42.714,42.73,42.684,42.698,9.14303970336914],[1742379360000,42.693,42.703,42.664,42.682,9.14303970336914],[1742379420000,42.684,42.69,42.666,42.679,6.67303991317749],[1742379480000,42.692,42.704,42.679,42.698,9.376079559326172],[1742379540000,42.709,42.718,42.687,42.687,5.063039779663086],[1742379600000,42.68,42.702,42.68,42.689,4.373040199279785],[1742379660000,42.7,42.714,42.678,42.688,5.061520099639893],[1742379720000,42.692,42.699,42.674,42.69,5.980000019073486],[1742379780000,42.689,42.692,42.662,42.663,6.903039932250977],[1742379840000,42.659,42.659,42.609,42.631,5.75],[1742379900000,42.635,42.653,42.609,42.63,7.073040008544922],[1742379960000,42.614,42.641,42.614,42.624,5.92303991317749],[1742380020000,42.62,42.64,42.609,42.64,9.376079559326172],[1742380080000,42.642,42.644,42.618,42.633,3.9100000858306885],[1742380140000,42.626,42.649,42.619,42.624,5.980000019073486],[1742380200000,42.616,42.633,42.595,42.624,7.360000133514404],[1742380260000,42.625,42.657,42.623,42.639,9.890000343322754],[1742380320000,42.657,42.657,42.634,42.635,8.449999809265137],[1742380380000,42.634,42.659,42.621,42.64,7.823040008544922],[1742380440000,42.643,42.652,42.63,42.642,7.130000114440918],[1742380500000,42.649,42.694,42.649,42.665,3.619999885559082],[1742380560000,42.66,42.698,42.66,42.695,5.519999980926514],[1742380620000,42.708,42.708,42.682,42.69,3.2230401039123535],[1742380680000,42.697,42.697,42.648,42.653,8.283040046691895],[1742380740000,42.642,42.673,42.62,42.649,9.020000457763672],[1742380800000,42.629,42.644,42.619,42.629,6.150000095367432],[1742380860000,42.642,42.649,42.63,42.635,10.75],[1742380920000,42.635,42.647,42.608,42.614,8.050000190734863],[1742380980000,42.625,42.639,42.61,42.633,6.210000038146973],[1742381040000,42.628,42.642,42.616,42.632,6.440000057220459],[1742381100000,42.645,42.68,42.642,42.656,8.516079902648926],[1742381160000,42.658,42.669,42.644,42.647,6.901519775390625],[1742381220000,42.649,42.684,42.644,42.684,9.433039665222168],[1742381280000,42.673,42.681,42.661,42.675,2.759999990463257],[1742381340000,42.667,42.686,42.654,42.654,2.299999952316284],[1742381400000,42.666,42.678,42.639,42.645,5.519999980926514],[1742381460000,42.654,42.654,42.582,42.598,12.653039932250977],[1742381520000,42.602,42.614,42.594,42.602,5.289999961853027],[1742381580000,42.616,42.634,42.6,42.624,8.680000305175781],[1742381640000,42.621,42.633,42.613,42.614,5.289999961853027],[1742381700000,42.622,42.636,42.612,42.636,6.443039894104004],[1742381760000,42.614,42.629,42.595,42.616,4.369999885559082],[1742381820000,42.619,42.629,42.584,42.594,7.133039951324463],[1742381880000,42.598,42.618,42.594,42.604,8.050000190734863],[1742381940000,42.614,42.618,42.601,42.613,2.990000009536743],[1742382000000,42.61,42.64,42.6,42.611,7.989999771118164],[1742382060000,42.61,42.624,42.597,42.621,11.270000457763672],[1742382120000,42.623,42.645,42.607,42.644,4.6030402183532715],[1742382180000,42.643,42.659,42.624,42.659,5.981520175933838],[1742382240000,42.653,42.674,42.642,42.674,7.590000152587891],[1742382300000,42.659,42.706,42.654,42.704,5.519999980926514],[1742382360000,42.713,42.713,42.664,42.67,7.5930399894714355],[1742382420000,42.68,42.697,42.667,42.697,6.440000057220459],[1742382480000,42.701,42.703,42.68,42.695,7.820000171661377],[1742382540000,42.688,42.699,42.676,42.695,3.680000066757202],[1742382600000,42.688,42.698,42.679,42.679,3.8499999046325684],[1742382660000,42.697,42.712,42.681,42.706,7.130000114440918],[1742382720000,42.706,42.708,42.693,42.703,4.079999923706055],[1742382780000,42.691,42.701,42.684,42.69,3.683039903640747],[1742382840000,42.694,42.703,42.691,42.702,1.840000033378601],[1742382900000,42.691,42.705,42.679,42.684,7.820000171661377],[1742382960000,42.698,42.698,42.663,42.665,6.613039970397949],[1742383020000,42.669,42.688,42.669,42.674,3.9130399227142334],[1742383080000,42.682,42.688,42.666,42.671,6.8430399894714355],[1742383140000,42.689,42.689,42.669,42.678,2.2415199279785156],[1742383200000,42.673,42.704,42.659,42.696,3.450000047683716],[1742383260000,42.688,42.708,42.686,42.693,2.990000009536743],[1742383320000,42.707,42.707,42.679,42.693,2.5299999713897705],[1742383380000,42.707,42.717,42.69,42.717,2.5330400466918945],[1742383440000,42.709,42.718,42.7,42.705,6.670000076293945],[1742383500000,42.709,42.735,42.699,42.699,7.699999809265137],[1742383560000,42.705,42.719,42.699,42.701,6.440000057220459],[1742383620000,42.716,42.716,42.688,42.692,5.753039836883545],[1742383680000,42.709,42.709,42.689,42.689,6.210000038146973],[1742383740000,42.688,42.696,42.679,42.696,3.2230401039123535],[1742383800000,42.696,42.701,42.674,42.69,5.753039836883545],[1742383860000,42.694,42.706,42.684,42.689,3.9100000858306885],[1742383920000,42.697,42.704,42.69,42.704,3.9130399227142334],[1742383980000,42.689,42.709,42.689,42.704,4.836080074310303],[1742384040000,42.706,42.722,42.692,42.711,3.619999885559082],[1742384100000,42.709,42.736,42.709,42.726,8.050000190734863],[1742384160000,42.733,42.733,42.714,42.719,7.070000171661377],[1742384220000,42.727,42.742,42.719,42.74,5.980000019073486],[1742384280000,42.742,42.744,42.724,42.725,2.990000009536743],[1742384340000,42.737,42.74,42.721,42.733,2.759999990463257],[1742384400000,42.717,42.723,42.699,42.701,4.599999904632568],[1742384460000,42.695,42.704,42.69,42.699,2.5299999713897705],[1742384520000,42.692,42.708,42.677,42.682,3.680000066757202],[1742384580000,42.684,42.713,42.68,42.707,3.683039903640747],[1742384640000,42.709,42.717,42.696,42.71,3.9130399227142334],[1742384700000,42.722,42.722,42.686,42.714,5.289999961853027],[1742384760000,42.709,42.711,42.695,42.711,3.680000066757202],[1742384820000,42.702,42.714,42.689,42.691,5.980000019073486],[1742384880000,42.692,42.708,42.683,42.684,6.440000057220459],[1742384940000,42.684,42.698,42.663,42.684,3.9130399227142334],[1742385000000,42.674,42.684,42.647,42.647,9.603039741516113],[1742385060000,42.639,42.668,42.639,42.66,7.130000114440918],[1742385120000,42.667,42.673,42.651,42.672,6.210000038146973],[1742385180000,42.677,42.694,42.66,42.679,8.510000228881836],[1742385240000,42.676,42.703,42.675,42.698,6.613039970397949],[1742385300000,42.679,42.704,42.679,42.699,5.860000133514404],[1742385360000,42.702,42.723,42.614,42.623,16.113300323486328],[1742385420000,42.626,42.693,42.591,42.671,15.135199546813965],[1742385480000,42.669,42.67,42.625,42.649,11.509119987487793],[1742385540000,42.652,42.669,42.644,42.648,10.003040313720703],[1742385600000,42.656,42.708,42.649,42.688,9.436079978942871],[1742385660000,42.703,42.709,42.664,42.665,4.369999885559082],[1742385720000,42.674,42.674,42.624,42.656,11.733039855957031],[1742385780000,42.653,42.654,42.624,42.64,10.986080169677734],[1742385840000,42.631,42.631,42.587,42.629,8.513039588928223],[1742385900000,42.629,42.635,42.609,42.616,10.75],[1742385960000,42.615,42.634,42.611,42.616,11.84000015258789],[1742386020000,42.626,42.626,42.59,42.59,8.279999732971191],[1742386080000,42.6,42.624,42.594,42.599,5.059999942779541],[1742386140000,42.594,42.607,42.581,42.594,7.073040008544922],[1742386200000,42.587,42.608,42.569,42.591,7.823040008544922],[1742386260000,42.601,42.601,42.537,42.557,6.210000038146973],[1742386320000,42.553,42.569,42.494,42.569,9.600000381469727],[1742386380000,42.568,42.572,42.544,42.551,3.9130399227142334],[1742386440000,42.544,42.574,42.541,42.546,4.599999904632568],[1742386500000,42.555,42.569,42.539,42.553,8.279999732971191],[1742386560000,42.548,42.582,42.534,42.578,8.513039588928223],[1742386620000,42.575,42.582,42.556,42.559,8.279999732971191],[1742386680000,42.559,42.567,42.52,42.534,11.383040428161621],[1742386740000,42.533,42.538,42.509,42.529,6.900000095367432],[1742386800000,42.543,42.553,42.529,42.539,8.283040046691895],[1742386860000,42.555,42.563,42.531,42.546,9.433039665222168],[1742386920000,42.529,42.559,42.527,42.549,8.680000305175781],[1742386980000,42.54,42.568,42.539,42.544,10.813039779663086],[1742387040000,42.547,42.559,42.543,42.544,2.303040027618408],[1742387100000,42.539,42.573,42.539,42.55,6.840000152587891],[1742387160000,42.548,42.581,42.546,42.56,8.056079864501953],[1742387220000,42.557,42.569,42.547,42.56,4.599999904632568],[1742387280000,42.564,42.569,42.542,42.552,3.2200000286102295],[1742387340000,42.544,42.577,42.544,42.577,2.996079921722412],[1742387400000,42.565,42.607,42.565,42.604,7.010000228881836],[1742387460000,42.607,42.609,42.574,42.582,6.216080188751221],[1742387520000,42.585,42.609,42.569,42.594,5.059999942779541],[1742387580000,42.6,42.634,42.589,42.632,9.199999809265137],[1742387640000,42.627,42.629,42.613,42.624,1.8430399894714355],[1742387700000,42.623,42.643,42.615,42.617,8.279999732971191],[1742387760000,42.623,42.629,42.6,42.618,8.050000190734863],[1742387820000,42.604,42.612,42.594,42.597,3.2200000286102295],[1742387880000,42.6,42.639,42.576,42.587,10.353039741516113],[1742387940000,42.576,42.603,42.576,42.603,3.680000066757202],[1742388000000,42.588,42.604,42.58,42.599,9.20304012298584],[1742388060000,42.59,42.612,42.589,42.598,4.144559860229492],[1742388120000,42.609,42.609,42.589,42.596,7.590000152587891],[1742388180000,42.59,42.608,42.587,42.591,4.829999923706055],[1742388240000,42.589,42.614,42.589,42.608,3.680000066757202],[1742388300000,42.596,42.609,42.584,42.597,4.833040237426758],[1742388360000,42.603,42.614,42.591,42.609,7.993040084838867],[1742388420000,42.613,42.644,42.589,42.64,7.996079921722412],[1742388480000,42.649,42.649,42.61,42.618,2.073040008544922],[1742388540000,42.622,42.622,42.575,42.593,5.75],[1742388600000,42.579,42.599,42.569,42.582,9.316080093383789],[1742388660000,42.585,42.587,42.564,42.579,3.9130399227142334],[1742388720000,42.574,42.574,42.541,42.554,7.300000190734863],[1742388780000,42.544,42.563,42.539,42.563,4.773039817810059],[1742388840000,42.558,42.572,42.537,42.537,5],[1742388900000,42.542,42.544,42.504,42.511,7.5930399894714355],[1742388960000,42.516,42.52,42.489,42.499,9.65999984741211],[1742389020000,42.507,42.511,42.496,42.506,2.5299999713897705],[1742389080000,42.497,42.516,42.494,42.507,6.840000152587891],[1742389140000,42.513,42.519,42.469,42.478,7.820000171661377],[1742389200000,42.482,42.492,42.458,42.472,10.753040313720703],[1742389260000,42.47,42.479,42.454,42.479,6.616079807281494],[1742389320000,42.471,42.484,42.441,42.459,6.907090187072754],[1742389380000,42.447,42.478,42.446,42.465,3.9100000858306885],[1742389440000,42.466,42.47,42.446,42.462,6.840000152587891],[1742389500000,42.458,42.464,42.429,42.43,7.4730401039123535],[1742389560000,42.447,42.474,42.44,42.458,3.9160799980163574],[1742389620000,42.471,42.484,42.459,42.476,7.590000152587891],[1742389680000,42.463,42.513,42.463,42.499,5.690000057220459],[1742389740000,42.497,42.497,42.474,42.494,5.289999961853027],[1742389800000,42.481,42.5,42.474,42.489,3.450000047683716],[1742389860000,42.494,42.507,42.484,42.486,6.670000076293945],[1742389920000,42.487,42.509,42.479,42.501,4.833040237426758],[1742389980000,42.492,42.501,42.47,42.477,5.460000038146973],[1742390040000,42.475,42.491,42.475,42.478,5.983039855957031],[1742390100000,42.475,42.509,42.475,42.494,9.14303970336914],[1742390160000,42.494,42.527,42.492,42.527,5.463039875030518],[1742390220000,42.525,42.533,42.506,42.522,7.5930399894714355],[1742390280000,42.527,42.542,42.505,42.527,5.519999980926514],[1742390340000,42.54,42.559,42.524,42.558,4.139999866485596],[1742390400000,42.559,42.563,42.516,42.519,8.059120178222656],[1742390460000,42.515,42.524,42.489,42.501,10.8100004196167],[1742390520000,42.507,42.509,42.489,42.508,5.063039779663086],[1742390580000,42.504,42.526,42.499,42.501,6.216080188751221],[1742390640000,42.507,42.523,42.493,42.502,7.766079902648926],[1742390700000,42.496,42.504,42.463,42.467,3.9100000858306885],[1742390760000,42.47,42.484,42.459,42.475,5.289999961853027],[1742390820000,42.468,42.512,42.464,42.512,7.5960798263549805],[1742390880000,42.508,42.508,42.476,42.479,8.05303955078125],[1742390940000,42.478,42.496,42.474,42.496,9.199999809265137],[1742391000000,42.48,42.504,42.474,42.489,10.409119606018066],[1742391060000,42.489,42.504,42.465,42.469,12.823040008544922],[1742391120000,42.482,42.519,42.469,42.507,9.600000381469727],[1742391180000,42.517,42.549,42.499,42.537,10.8100004196167],[1742391240000,42.537,42.563,42.534,42.538,11.960000038146973],[1742391300000,42.546,42.581,42.54,42.571,8.510000228881836],[1742391360000,42.569,42.579,42.541,42.571,13.800000190734863],[1742391420000,42.582,42.601,42.564,42.601,6.4445600509643555],[1742391480000,42.606,42.607,42.579,42.591,13.516079902648926],[1742391540000,42.589,42.594,42.569,42.579,10.119999885559082],[1742391600000,42.594,42.614,42.581,42.594,13.743040084838867],[1742391660000,42.593,42.61,42.579,42.602,10.069120407104492],[1742391720000,42.596,42.614,42.585,42.601,10.233039855957031],[1742391780000,42.607,42.619,42.589,42.618,9.433039665222168],[1742391840000,42.612,42.625,42.585,42.608,9.436079978942871],[1742391900000,42.611,42.634,42.601,42.612,9.259119987487793],[1742391960000,42.623,42.649,42.605,42.639,11.449119567871094],[1742392020000,42.642,42.659,42.624,42.644,11.736080169677734],[1742392080000,42.641,42.665,42.619,42.622,11.266079902648926],[1742392140000,42.629,42.649,42.621,42.649,7.820000171661377],[1742392200000,42.65,42.65,42.615,42.627,7.766079902648926],[1742392260000,42.624,42.634,42.606,42.628,11.210000038146973],[1742392320000,42.626,42.626,42.594,42.613,11.61303997039795],[1742392380000,42.608,42.634,42.608,42.627,4.833040237426758],[1742392440000,42.624,42.645,42.614,42.64,5.523039817810059],[1742392500000,42.637,42.656,42.629,42.645,2.303040027618408],[1742392560000,42.659,42.661,42.644,42.654,2.069999933242798],[1742392620000,42.643,42.659,42.626,42.645,7.363039970397949],[1742392680000,42.654,42.657,42.629,42.642,7.929999828338623],[1742392740000,42.634,42.643,42.625,42.64,4.369999885559082],[1742392800000,42.647,42.647,42.623,42.626,10.979999542236328],[1742392860000,42.631,42.652,42.606,42.606,6.443039894104004],[1742392920000,42.61,42.624,42.598,42.6,5.751520156860352],[1742392980000,42.589,42.6,42.552,42.564,7.699999809265137],[1742393040000,42.564,42.592,42.56,42.584,4.604559898376465],[1742393100000,42.567,42.572,42.54,42.55,5.753039836883545],[1742393160000,42.554,42.584,42.552,42.577,7.590000152587891],[1742393220000,42.576,42.591,42.553,42.553,8.739999771118164],[1742393280000,42.569,42.581,42.544,42.574,7.826079845428467],[1742393340000,42.571,42.589,42.559,42.576,8.223039627075195],[1742393400000,42.569,42.613,42.559,42.59,12.59607982635498],[1742393460000,42.599,42.626,42.582,42.619,6.446080207824707],[1742393520000,42.612,42.668,42.606,42.658,7.246079921722412],[1742393580000,42.656,42.667,42.635,42.639,5.239120006561279],[1742393640000,42.632,42.649,42.625,42.632,8.970000267028809],[1742393700000,42.637,42.638,42.614,42.635,6.900000095367432],[1742393760000,42.634,42.657,42.62,42.654,8.456080436706543],[1742393820000,42.652,42.664,42.615,42.621,6.849120140075684],[1742393880000,42.617,42.634,42.615,42.627,5.293039798736572],[1742393940000,42.615,42.649,42.615,42.635,3.9100000858306885],[1742394000000,42.636,42.653,42.628,42.634,4.773039817810059],[1742394060000,42.632,42.662,42.63,42.639,8.286080360412598],[1742394120000,42.639,42.661,42.634,42.649,8.970000267028809],[1742394180000,42.646,42.652,42.634,42.643,7.5930399894714355],[1742394240000,42.654,42.656,42.625,42.625,5.75],[1742394300000,42.64,42.654,42.623,42.648,4.6030402183532715],[1742394360000,42.642,42.674,42.642,42.666,5.980000019073486],[1742394420000,42.669,42.676,42.65,42.665,7.989999771118164],[1742394480000,42.664,42.678,42.654,42.654,6.8460798263549805],[1742394540000,42.668,42.672,42.653,42.654,3.2230401039123535],[1742394600000,42.659,42.704,42.656,42.69,9.663040161132812],[1742394660000,42.709,42.728,42.7,42.726,2.759999990463257],[1742394720000,42.725,42.728,42.709,42.725,5.920000076293945],[1742394780000,42.725,42.733,42.711,42.724,1.8430399894714355],[1742394840000,42.727,42.727,42.699,42.712,2.990000009536743],[1742394900000,42.719,42.729,42.689,42.693,8.163040161132812],[1742394960000,42.7,42.708,42.679,42.699,5.289999961853027],[1742395020000,42.703,42.728,42.689,42.709,6.440000057220459],[1742395080000,42.725,42.738,42.719,42.727,2.299999952316284],[1742395140000,42.717,42.717,42.679,42.707,7.360000133514404],[1742395200000,42.695,42.735,42.691,42.724,7.070000171661377],[1742395260000,42.735,42.735,42.694,42.694,6.380000114440918],[1742395320000,42.694,42.714,42.688,42.708,5.917600154876709],[1742395380000,42.706,42.708,42.688,42.708,2.930000066757202],[1742395440000,42.706,42.706,42.656,42.67,7.363039970397949],[1742395500000,42.677,42.698,42.667,42.693,5.063039779663086],[1742395560000,42.698,42.705,42.679,42.691,5.289999961853027],[1742395620000,42.709,42.72,42.698,42.703,4.309999942779541],[1742395680000,42.716,42.757,42.702,42.744,11.729999542236328],[1742395740000,42.741,42.772,42.74,42.769,11.044560432434082],[1742395800000,42.76,42.774,42.754,42.754,11.50607967376709],[1742395860000,42.762,42.802,42.752,42.786,5.980000019073486],[1742395920000,42.783,42.803,42.74,42.764,7.989999771118164],[1742395980000,42.751,42.788,42.749,42.787,9.770000457763672],[1742396040000,42.788,42.814,42.769,42.777,9.829999923706055],[1742396100000,42.771,42.777,42.755,42.765,7.360000133514404],[1742396160000,42.764,42.789,42.764,42.772,4.37608003616333],[1742396220000,42.767,42.784,42.766,42.768,3.623039960861206],[1742396280000,42.77,42.782,42.764,42.775,6.676080226898193],[1742396340000,42.779,42.783,42.76,42.764,5.987599849700928],[1742396400000,42.784,42.794,42.772,42.779,5.063039779663086],[1742396460000,42.786,42.803,42.777,42.795,7.653679847717285],[1742396520000,42.799,42.799,42.771,42.776,8.976079940795898],[1742396580000,42.77,42.787,42.758,42.769,7.130000114440918],[1742396640000,42.765,42.776,42.754,42.763,5.980000019073486],[1742396700000,42.769,42.769,42.739,42.751,6.900000095367432],[1742396760000,42.768,42.789,42.752,42.776,6.210000038146973],[1742396820000,42.783,42.809,42.775,42.799,8.050000190734863],[1742396880000,42.808,42.808,42.78,42.797,5.289999961853027],[1742396940000,42.795,42.804,42.783,42.792,5.920000076293945],[1742397000000,42.792,42.798,42.779,42.797,5.519999980926514],[1742397060000,42.792,42.798,42.78,42.782,3.450000047683716],[1742397120000,42.794,42.813,42.779,42.809,2.990000009536743],[1742397180000,42.804,42.853,42.804,42.828,5.980000019073486],[1742397240000,42.827,42.839,42.815,42.834,4.143040180206299],[1742397300000,42.826,42.853,42.82,42.848,4.144559860229492],[1742397360000,42.828,42.844,42.819,42.844,9.433039665222168],[1742397420000,42.845,42.858,42.836,42.846,4.373040199279785],[1742397480000,42.834,42.876,42.834,42.854,5.302159786224365],[1742397540000,42.865,42.868,42.832,42.832,7.997600078582764],[1742397600000,42.834,42.851,42.834,42.839,5.059999942779541],[1742397660000,42.854,42.855,42.829,42.837,5.059999942779541],[1742397720000,42.844,42.847,42.827,42.842,3.680000066757202],[1742397780000,42.834,42.859,42.83,42.849,6.610000133514404],[1742397840000,42.841,42.859,42.805,42.805,4.829999923706055],[1742397900000,42.8,42.805,42.788,42.788,1.6100000143051147],[1742397960000,42.803,42.813,42.794,42.795,2.759999990463257],[1742398020000,42.798,42.817,42.798,42.813,2.299999952316284],[1742398080000,42.798,42.798,42.785,42.785,0.46000000834465027],[1742398140000,42.799,42.799,42.764,42.778,8.979120254516602],[1742398200000,42.781,42.789,42.76,42.76,5.289999961853027],[1742398260000,42.771,42.799,42.764,42.798,4.139999866485596],[1742398320000,42.78,42.789,42.761,42.77,4.769999980926514],[1742398380000,42.789,42.789,42.769,42.779,2.299999952316284],[1742398440000,42.767,42.769,42.746,42.749,5.75],[1742398500000,42.741,42.766,42.741,42.766,3.680000066757202],[1742398560000,42.765,42.769,42.756,42.764,2.069999933242798],[1742398620000,42.776,42.783,42.763,42.774,5.059999942779541],[1742398680000,42.773,42.819,42.767,42.804,7.136079788208008],[1742398740000,42.799,42.813,42.787,42.792,3.623039960861206],[1742398800000,42.786,42.808,42.779,42.794,7.312160015106201],[1742398860000,42.794,42.812,42.79,42.795,7.827600002288818],[1742398920000,42.803,42.815,42.79,42.799,6.210000038146973],[1742398980000,42.801,42.827,42.795,42.827,6.210000038146973],[1742399040000,42.828,42.834,42.814,42.814,3.0006399154663086],[1742399100000,42.825,42.852,42.825,42.846,6.67303991317749],[1742399160000,42.854,42.854,42.814,42.837,8.220000267028809],[1742399220000,42.825,42.844,42.812,42.812,6.443039894104004],[1742399280000,42.824,42.842,42.817,42.832,5.523039817810059],[1742399340000,42.826,42.847,42.813,42.847,5.061520099639893],[1742399400000,42.854,42.854,42.825,42.834,2.759999990463257],[1742399460000,42.835,42.864,42.835,42.853,8.05303955078125],[1742399520000,42.864,42.874,42.845,42.854,8.510000228881836],[1742399580000,42.86,42.869,42.85,42.862,3.2230401039123535],[1742399640000,42.865,42.884,42.854,42.858,5.460000038146973],[1742399700000,42.864,42.864,42.824,42.839,6.4415202140808105],[1742399760000,42.839,42.856,42.834,42.844,6.213039875030518],[1742399820000,42.851,42.859,42.829,42.839,9.373040199279785],[1742399880000,42.85,42.854,42.829,42.847,3.683039903640747],[1742399940000,42.834,42.834,42.833,42.833,0.46000000834465027],[1742400000000,42.838,42.844,42.813,42.836,7.763040065765381],[1742400060000,42.825,42.872,42.824,42.859,5.980000019073486],[1742400120000,42.875,42.893,42.864,42.893,3.9100000858306885],[1742400180000,42.886,42.923,42.885,42.899,6.210000038146973],[1742400240000,42.903,42.904,42.861,42.866,6.153039932250977],[1742400300000,42.871,42.878,42.854,42.865,7.130000114440918],[1742400360000,42.87,42.879,42.853,42.858,5.063039779663086],[1742400420000,42.859,42.898,42.859,42.892,10.236080169677734],[1742400480000,42.879,42.904,42.879,42.9,6.213039875030518],[1742400540000,42.89,42.904,42.875,42.894,6.78000020980835],[1742400600000,42.884,42.902,42.869,42.894,5.289999961853027],[1742400660000,42.887,42.914,42.884,42.906,8.97760009765625],[1742400720000,42.901,42.904,42.885,42.894,3.390000104904175],[1742400780000,42.883,42.893,42.846,42.862,5.986080169677734],[1742400840000,42.874,42.884,42.829,42.829,7.360000133514404],[1742400900000,42.838,42.849,42.819,42.84,7.823040008544922],[1742400960000,42.857,42.864,42.836,42.836,5.980000019073486],[1742401020000,42.841,42.844,42.804,42.804,3.2200000286102295],[1742401080000,42.809,42.819,42.791,42.806,6.670000076293945],[1742401140000,42.806,42.822,42.805,42.805,2.5360798835754395],[1742401200000,42.802,42.834,42.789,42.834,6.213039875030518],[1742401260000,42.834,42.845,42.819,42.821,5.920000076293945],[1742401320000,42.834,42.847,42.82,42.831,4.769999980926514],[1742401380000,42.83,42.869,42.82,42.855,6.901519775390625],[1742401440000,42.851,42.863,42.823,42.837,3.2200000286102295],[1742401500000,42.828,42.883,42.828,42.871,8.279999732971191],[1742401560000,42.867,42.872,42.849,42.856,6.210000038146973],[1742401620000,42.864,42.891,42.864,42.884,7.766079902648926],[1742401680000,42.89,42.898,42.874,42.887,7.760000228881836],[1742401740000,42.891,42.894,42.868,42.884,7.989999771118164]]