[[1742371440000,42.323,42.363,42.303,42.338,0.9520000219345093],[1742371500000,42.333,42.368,42.298,42.358,1.2365000247955322],[1742371560000,42.363,42.363,42.298,42.338,1.2984999418258667],[1742371620000,42.343,42.388,42.303,42.373,1.2675000429153442],[1742371680000,42.343,42.413,42.313,42.358,1.343500018119812],[1742371740000,42.353,42.408,42.318,42.378,1.2630000114440918],[1742371800000,42.373,42.378,42.308,42.313,1.2410000562667847],[1742371860000,42.308,42.333,42.308,42.318,1.191499948501587],[1742371920000,42.318,42.338,42.258,42.283,1.2719999551773071],[1742371980000,42.283,42.333,42.263,42.328,1.4804999828338623],[1742372040000,42.328,42.353,42.288,42.338,1.3020000457763672],[1742372100000,42.343,42.368,42.298,42.338,0.9380000233650208],[1742372160000,42.343,42.378,42.318,42.378,1.0700000524520874],[1742372220000,42.358,42.393,42.338,42.363,1.2879999876022339],[1742372280000,42.368,42.388,42.338,42.363,1.065500020980835],[1742372340000,42.363,42.408,42.363,42.393,0.9380000233650208],[1742372400000,42.393,42.433,42.393,42.418,0.7294999957084656],[1742372460000,42.413,42.453,42.408,42.418,0.9800000190734863],[1742372520000,42.418,42.433,42.403,42.418,0.8119999766349792],[1742372580000,42.423,42.473,42.423,42.458,0.7714999914169312],[1742372640000,42.458,42.463,42.418,42.423,1.0499999523162842],[1742372700000,42.418,42.438,42.383,42.393,0.8209999799728394],[1742372760000,42.388,42.423,42.383,42.383,0.8924999833106995],[1742372820000,42.388,42.388,42.358,42.368,0.47600001096725464],[1742372880000,42.358,42.413,42.353,42.413,0.7139999866485596],[1742372940000,42.413,42.453,42.378,42.448,1.0529999732971191],[1742373000000,42.448,42.488,42.443,42.478,0.8305000066757202],[1742373060000,42.478,42.483,42.428,42.433,0.6035000085830688],[1742373120000,42.433,42.458,42.433,42.453,0.5985000133514404],[1742373180000,42.458,42.478,42.458,42.473,0.6455000042915344],[1742373240000,42.478,42.498,42.478,42.498,0.351500004529953],[1742373300000,42.498,42.533,42.488,42.518,0.8209999799728394],[1742373360000,42.523,42.538,42.503,42.538,0.49000000953674316],[1742373420000,42.543,42.553,42.523,42.548,0.3499999940395355],[1742373480000,42.543,42.548,42.493,42.508,0.3544999957084656],[1742373540000,42.498,42.498,42.468,42.473,0.45100000500679016],[1742373600000,42.473,42.508,42.468,42.478,0.7434999942779541],[1742373660000,42.473,42.478,42.423,42.473,0.6754999756813049],[1742373720000,42.468,42.473,42.438,42.448,0.4620000123977661],[1742373780000,42.453,42.463,42.443,42.463,0.3869999945163727],[1742373840000,42.463,42.473,42.448,42.468,0.5180000066757202],[1742373900000,42.468,42.468,42.403,42.453,0.9520000219345093],[1742373960000,42.453,42.513,42.453,42.498,0.49149999022483826],[1742374020000,42.493,42.503,42.473,42.493,0.47600001096725464],[1742374080000,42.498,42.498,42.463,42.488,0.41999998688697815],[1742374140000,42.498,42.513,42.488,42.503,0.32499998807907104],[1742374200000,42.503,42.513,42.488,42.493,0.5055000185966492],[1742374260000,42.493,42.498,42.458,42.478,0.5600000023841858],[1742374320000,42.468,42.498,42.463,42.473,0.7294999957084656],[1742374380000,42.473,42.498,42.463,42.488,0.6019999980926514],[1742374440000,42.493,42.533,42.493,42.533,0.4480000138282776],[1742374500000,42.538,42.543,42.533,42.533,0.26600000262260437],[1742374560000,42.528,42.533,42.508,42.518,0.26600000262260437],[1742374620000,42.518,42.543,42.518,42.528,0.5490000247955322],[1742374680000,42.503,42.538,42.503,42.533,0.47600001096725464],[1742374740000,42.538,42.558,42.538,42.538,0.335999995470047],[1742374800000,42.543,42.543,42.488,42.533,0.5364999771118164],[1742374860000,42.528,42.553,42.518,42.518,0.6669999957084656],[1742374920000,42.518,42.533,42.498,42.523,0.47600001096725464],[1742374980000,42.523,42.558,42.518,42.528,0.5615000128746033],[1742375040000,42.528,42.553,42.528,42.538,0.335999995470047],[1742375100000,42.543,42.558,42.528,42.553,0.2240000069141388],[1742375160000,42.563,42.578,42.543,42.543,0.4620000123977661],[1742375220000,42.543,42.578,42.533,42.573,0.5040000081062317],[1742375280000,42.573,42.603,42.573,42.598,0.37950000166893005],[1742375340000,42.603,42.618,42.598,42.618,0.26600000262260437],[1742375400000,42.613,42.613,42.583,42.583,0.24699999392032623],[1742375460000,42.583,42.593,42.573,42.573,0.3310000002384186],[1742375520000,42.563,42.563,42.498,42.498,0.4620000123977661],[1742375580000,42.498,42.498,42.463,42.463,0.4339999854564667],[1742375640000,42.463,42.478,42.448,42.473,0.351500004529953],[1742375700000,42.478,42.493,42.478,42.488,0.335999995470047],[1742375760000,42.498,42.513,42.488,42.493,0.3779999911785126],[1742375820000,42.498,42.523,42.498,42.513,0.3095000088214874],[1742375880000,42.508,42.508,42.473,42.483,0.4494999945163727],[1742375940000,42.493,42.503,42.483,42.483,0.4634999930858612],[1742376000000,42.478,42.498,42.478,42.488,0.43700000643730164],[1742376060000,42.483,42.483,42.458,42.468,0.6669999957084656],[1742376120000,42.468,42.483,42.458,42.458,0.4620000123977661],[1742376180000,42.458,42.488,42.443,42.483,0.6579999923706055],[1742376240000,42.483,42.513,42.483,42.503,0.6159999966621399],[1742376300000,42.503,42.523,42.503,42.523,0.5195000171661377],[1742376360000,42.523,42.528,42.498,42.508,0.45100000500679016],[1742376420000,42.513,42.548,42.513,42.548,0.4230000078678131],[1742376480000,42.553,42.553,42.518,42.533,0.5195000171661377],[1742376540000,42.533,42.533,42.523,42.523,0.20999999344348907],[1742376600000,42.518,42.558,42.508,42.538,0.5055000185966492],[1742376660000,42.543,42.568,42.533,42.568,0.3779999911785126],[1742376720000,42.573,42.638,42.573,42.633,0.7434999942779541],[1742376780000,42.633,42.648,42.618,42.623,0.6439999938011169],[1742376840000,42.618,42.623,42.593,42.613,0.5335000157356262],[1742376900000,42.618,42.628,42.603,42.603,0.335999995470047],[1742376960000,42.603,42.603,42.573,42.588,0.2904999852180481],[1742377020000,42.583,42.593,42.573,42.593,0.21150000393390656],[1742377080000,42.598,42.613,42.598,42.603,0.15549999475479126],[1742377140000,42.603,42.628,42.603,42.628,0.19599999487400055],[1742377200000,42.628,42.638,42.623,42.638,0.32199999690055847],[1742377260000,42.638,42.658,42.638,42.643,0.42149999737739563],[1742377320000,42.648,42.678,42.648,42.663,0.30799999833106995],[1742377380000,42.668,42.678,42.663,42.668,0.42149999737739563],[1742377440000,42.668,42.678,42.648,42.658,0.4634999930858612],[1742377500000,42.663,42.678,42.643,42.668,0.47749999165534973],[1742377560000,42.673,42.718,42.673,42.703,0.32350000739097595],[1742377620000,42.703,42.708,42.678,42.683,0.19599999487400055],[1742377680000,42.678,42.693,42.673,42.693,0.26750001311302185],[1742377740000,42.698,42.713,42.693,42.703,0.2395000010728836],[1742377800000,42.698,42.703,42.678,42.693,0.38100001215934753],[1742377860000,42.688,42.718,42.688,42.713,0.32199999690055847],[1742377920000,42.718,42.728,42.718,42.723,0.12600000202655792],[1742377980000,42.723,42.743,42.668,42.713,0.36399999260902405],[1742378040000,42.708,42.728,42.708,42.728,0.15399999916553497],[1742378100000,42.733,42.738,42.708,42.713,0.26750001311302185],[1742378160000,42.708,42.733,42.698,42.733,0.2904999852180481],[1742378220000,42.738,42.763,42.728,42.758,0.24250000715255737],[1742378280000,42.763,42.768,42.743,42.763,0.21150000393390656],[1742378340000,42.748,42.763,42.728,42.748,0.43549999594688416],[1742378400000,42.753,42.778,42.738,42.748,0.3109999895095825],[1742378460000,42.758,42.773,42.753,42.763,0.30799999833106995],[1742378520000,42.768,42.793,42.698,42.773,0.715499997138977],[1742378580000,42.778,42.788,42.778,42.783,0.08399999886751175],[1742378640000,42.788,42.803,42.788,42.793,0.31850001215934753],[1742378700000,42.788,42.798,42.783,42.793,0.26600000262260437],[1742378760000,42.803,42.803,42.793,42.798,0.25200000405311584],[1742378820000,42.808,42.813,42.783,42.808,0.2939999997615814],[1742378880000,42.803,42.813,42.793,42.813,0.2240000069141388],[1742378940000,42.808,42.858,42.803,42.853,0.22550000250339508],[1742379000000,42.848,42.868,42.833,42.843,0.2955000102519989],[1742379060000,42.848,42.868,42.838,42.868,0.19599999487400055],[1742379120000,42.873,42.898,42.848,42.868,0.367000013589859],[1742379180000,42.873,42.883,42.868,42.878,0.23800000548362732],[1742379240000,42.883,42.913,42.883,42.898,0.42149999737739563],[1742379300000,42.903,42.908,42.858,42.893,0.4059999883174896],[1742379360000,42.888,42.903,42.853,42.853,0.36550000309944153],[1742379420000,42.848,42.873,42.843,42.868,0.47749999165534973],[1742379480000,42.873,42.883,42.853,42.878,0.4724999964237213],[1742379540000,42.883,42.893,42.863,42.888,0.30799999833106995],[1742379600000,42.883,42.888,42.863,42.873,0.36550000309944153],[1742379660000,42.883,42.908,42.868,42.908,0.3935000002384186],[1742379720000,42.918,42.918,42.903,42.913,0.4059999883174896],[1742379780000,42.913,42.923,42.868,42.868,0.49000000953674316],[1742379840000,42.873,42.883,42.858,42.873,0.32499998807907104],[1742379900000,42.873,42.878,42.863,42.873,0.335999995470047],[1742379960000,42.868,42.868,42.823,42.828,0.3779999911785126],[1742380020000,42.833,42.868,42.833,42.863,0.3499999940395355],[1742380080000,42.858,42.858,42.843,42.853,0.2395000010728836],[1742380140000,42.858,42.873,42.858,42.873,0.2409999966621399],[1742380200000,42.868,42.868,42.838,42.868,0.3919999897480011],[1742380260000,42.873,42.883,42.868,42.873,0.15399999916553497],[1742380320000,42.883,42.888,42.863,42.868,0.36399999260902405],[1742380380000,42.868,42.868,42.818,42.833,0.49300000071525574],[1742380440000,42.833,42.838,42.828,42.838,0.15549999475479126],[1742380500000,42.833,42.848,42.823,42.828,0.25200000405311584],[1742380560000,42.823,42.843,42.818,42.838,0.19599999487400055],[1742380620000,42.833,42.838,42.828,42.833,0.2345000058412552],[1742380680000,42.838,42.843,42.808,42.808,0.26600000262260437],[1742380740000,42.813,42.818,42.798,42.818,0.2955000102519989],[1742380800000,42.823,42.833,42.803,42.828,0.2939999997615814],[1742380860000,42.833,42.843,42.818,42.823,0.26600000262260437],[1742380920000,42.823,42.843,42.823,42.828,0.23800000548362732],[1742380980000,42.833,42.833,42.823,42.828,0.2800000011920929],[1742381040000,42.833,42.838,42.823,42.838,0.16300000250339508],[1742381100000,42.843,42.873,42.838,42.858,0.25200000405311584],[1742381160000,42.853,42.853,42.828,42.838,0.15549999475479126],[1742381220000,42.843,42.853,42.838,42.853,0.19750000536441803],[1742381280000,42.858,42.863,42.843,42.848,0.14000000059604645],[1742381340000,42.853,42.853,42.818,42.818,0.20999999344348907],[1742381400000,42.823,42.828,42.808,42.818,0.2240000069141388],[1742381460000,42.818,42.823,42.808,42.818,0.2939999997615814],[1742381520000,42.828,42.838,42.818,42.823,0.26899999380111694],[1742381580000,42.828,42.828,42.793,42.793,0.19599999487400055],[1742381640000,42.798,42.803,42.788,42.798,0.20999999344348907],[1742381700000,42.793,42.793,42.773,42.793,0.2395000010728836],[1742381760000,42.788,42.788,42.768,42.773,0.15399999916553497],[1742381820000,42.768,42.788,42.763,42.783,0.19599999487400055],[1742381880000,42.793,42.808,42.783,42.803,0.3375000059604645],[1742381940000,42.808,42.843,42.808,42.823,0.2240000069141388],[1742382000000,42.823,42.828,42.813,42.818,0.2800000011920929],[1742382060000,42.813,42.823,42.803,42.803,0.34549999237060547],[1742382120000,42.793,42.818,42.788,42.818,0.23800000548362732],[1742382180000,42.818,42.828,42.808,42.813,0.15399999916553497],[1742382240000,42.818,42.838,42.808,42.838,0.2345000058412552],[1742382300000,42.838,42.848,42.838,42.848,0.19599999487400055],[1742382360000,42.853,42.863,42.838,42.863,0.23800000548362732],[1742382420000,42.868,42.888,42.868,42.873,0.1850000023841858],[1742382480000,42.868,42.868,42.848,42.853,0.20999999344348907],[1742382540000,42.858,42.858,42.843,42.848,0.1120000034570694],[1742382600000,42.843,42.878,42.843,42.873,0.16949999332427979],[1742382660000,42.873,42.903,42.873,42.878,0.3779999911785126],[1742382720000,42.873,42.878,42.863,42.873,0.15399999916553497],[1742382780000,42.878,42.888,42.873,42.878,0.25200000405311584],[1742382840000,42.873,42.883,42.863,42.863,0.19599999487400055],[1742382900000,42.858,42.863,42.843,42.848,0.2815000116825104],[1742382960000,42.848,42.853,42.778,42.813,0.2815000116825104],[1742383020000,42.823,42.823,42.808,42.823,0.2240000069141388],[1742383080000,42.818,42.838,42.818,42.838,0.37299999594688416],[1742383140000,42.833,42.833,42.818,42.818,0.15399999916553497],[1742383200000,42.818,42.818,42.803,42.808,0.1679999977350235],[1742383260000,42.813,42.813,42.798,42.798,0.07150000333786011],[1742383320000,42.798,42.803,42.788,42.803,0.14000000059604645],[1742383380000,42.813,42.813,42.788,42.803,0.19599999487400055],[1742383440000,42.798,42.813,42.793,42.813,0.1120000034570694],[1742383500000,42.818,42.818,42.803,42.808,0.14000000059604645],[1742383560000,42.813,42.813,42.803,42.808,0.12600000202655792],[1742383620000,42.803,42.808,42.768,42.773,0.39500001072883606],[1742383680000,42.778,42.778,42.758,42.758,0.3779999911785126],[1742383740000,42.763,42.763,42.753,42.763,0.15399999916553497],[1742383800000,42.758,42.773,42.748,42.758,0.33899998664855957],[1742383860000,42.753,42.763,42.733,42.748,0.26600000262260437],[1742383920000,42.743,42.743,42.733,42.743,0.1120000034570694],[1742383980000,42.738,42.738,42.728,42.728,0.1120000034570694],[1742384040000,42.693,42.758,42.693,42.758,0.17100000381469727],[1742384100000,42.753,42.763,42.743,42.748,0.30799999833106995],[1742384160000,42.753,42.758,42.738,42.738,0.25200000405311584],[1742384220000,42.738,42.763,42.723,42.763,0.43299999833106995],[1742384280000,42.768,42.778,42.763,42.773,0.28299999237060547],[1742384340000,42.768,42.803,42.768,42.803,0.21299999952316284],[1742384400000,42.798,42.808,42.778,42.778,0.3779999911785126],[1742384460000,42.773,42.783,42.773,42.783,0.07000000029802322],[1742384520000,42.788,42.793,42.783,42.788,0.19599999487400055],[1742384580000,42.788,42.793,42.773,42.778,0.2535000145435333],[1742384640000,42.783,42.793,42.778,42.783,0.2240000069141388],[1742384700000,42.778,42.778,42.753,42.753,0.26600000262260437],[1742384760000,42.748,42.753,42.698,42.728,0.2240000069141388],[1742384820000,42.723,42.723,42.698,42.723,0.20999999344348907],[1742384880000,42.718,42.718,42.698,42.698,0.24699999392032623],[1742384940000,42.693,42.698,42.668,42.678,0.2955000102519989],[1742385000000,42.683,42.683,42.643,42.643,0.3499999940395355],[1742385060000,42.648,42.653,42.633,42.648,0.2800000011920929],[1742385120000,42.643,42.658,42.638,42.643,0.2955000102519989],[1742385180000,42.653,42.683,42.648,42.683,0.2800000011920929],[1742385240000,42.683,42.683,42.668,42.673,0.3499999940395355],[1742385300000,42.678,42.683,42.673,42.678,0.15399999916553497],[1742385360000,42.673,42.688,42.483,42.593,1.0674999952316284],[1742385420000,42.573,42.708,42.568,42.688,0.8784999847412109],[1742385480000,42.693,42.713,42.628,42.698,0.9235000014305115],[1742385540000,42.703,42.713,42.668,42.708,0.515999972820282],[1742385600000,42.703,42.738,42.678,42.703,0.4090000092983246],[1742385660000,42.713,42.713,42.653,42.668,0.41999998688697815],[1742385720000,42.668,42.678,42.643,42.678,0.4480000138282776],[1742385780000,42.678,42.688,42.638,42.648,0.36550000309944153],[1742385840000,42.633,42.643,42.618,42.623,0.3095000088214874],[1742385900000,42.623,42.653,42.623,42.653,0.335999995470047],[1742385960000,42.663,42.663,42.643,42.648,0.14149999618530273],[1742386020000,42.628,42.638,42.578,42.603,0.3449999988079071],[1742386080000,42.593,42.613,42.583,42.613,0.43549999594688416],[1742386140000,42.618,42.623,42.613,42.618,0.11349999904632568],[1742386200000,42.628,42.643,42.608,42.613,0.38350000977516174],[1742386260000,42.613,42.623,42.593,42.618,0.3935000002384186],[1742386320000,42.623,42.623,42.583,42.603,0.4059999883174896],[1742386380000,42.598,42.608,42.583,42.603,0.24699999392032623],[1742386440000,42.598,42.608,42.593,42.603,0.2815000116825104],[1742386500000,42.598,42.623,42.598,42.618,0.21150000393390656],[1742386560000,42.623,42.653,42.613,42.653,0.26600000262260437],[1742386620000,42.653,42.653,42.628,42.643,0.2939999997615814],[1742386680000,42.633,42.633,42.583,42.593,0.3449999988079071],[1742386740000,42.588,42.598,42.568,42.568,0.3375000059604645],[1742386800000,42.578,42.583,42.543,42.578,0.44449999928474426],[1742386860000,42.568,42.593,42.568,42.588,0.2955000102519989],[1742386920000,42.593,42.603,42.588,42.598,0.3095000088214874],[1742386980000,42.593,42.608,42.593,42.598,0.09799999743700027],[1742387040000,42.593,42.608,42.593,42.603,0.14000000059604645],[1742387100000,42.608,42.623,42.598,42.613,0.38850000500679016],[1742387160000,42.613,42.643,42.598,42.623,0.6495000123977661],[1742387220000,42.628,42.628,42.618,42.623,0.20499999821186066],[1742387280000,42.608,42.613,42.598,42.598,0.19599999487400055],[1742387340000,42.598,42.628,42.598,42.628,0.19750000536441803],[1742387400000,42.638,42.638,42.623,42.628,0.2240000069141388],[1742387460000,42.633,42.648,42.633,42.648,0.19599999487400055],[1742387520000,42.643,42.648,42.628,42.633,0.1679999977350235],[1742387580000,42.633,42.678,42.623,42.678,0.33899998664855957],[1742387640000,42.678,42.688,42.678,42.678,0.15399999916553497],[1742387700000,42.683,42.683,42.648,42.673,0.2535000145435333],[1742387760000,42.663,42.668,42.633,42.638,0.30799999833106995],[1742387820000,42.638,42.638,42.613,42.633,0.3375000059604645],[1742387880000,42.633,42.663,42.628,42.633,0.6299999952316284],[1742387940000,42.623,42.643,42.623,42.633,0.20999999344348907],[1742388000000,42.623,42.633,42.623,42.633,0.26600000262260437],[1742388060000,42.628,42.663,42.628,42.663,0.2535000145435333],[1742388120000,42.673,42.688,42.668,42.678,0.4090000092983246],[1742388180000,42.688,42.698,42.683,42.698,0.14000000059604645],[1742388240000,42.683,42.713,42.683,42.713,0.32350000739097595],[1742388300000,42.718,42.748,42.718,42.748,0.3499999940395355],[1742388360000,42.743,42.763,42.738,42.758,0.1835000067949295],[1742388420000,42.758,42.778,42.758,42.768,0.26899999380111694],[1742388480000,42.778,42.778,42.748,42.753,0.19750000536441803],[1742388540000,42.753,42.753,42.748,42.748,0.08399999886751175],[1742388600000,42.748,42.768,42.748,42.763,0.2535000145435333],[1742388660000,42.773,42.773,42.758,42.763,0.21150000393390656],[1742388720000,42.773,42.788,42.773,42.788,0.12600000202655792],[1742388780000,42.788,42.788,42.768,42.778,0.08399999886751175],[1742388840000,42.788,42.788,42.768,42.773,0.30799999833106995],[1742388900000,42.768,42.773,42.738,42.748,0.2800000011920929],[1742388960000,42.743,42.753,42.713,42.748,0.49149999022483826],[1742389020000,42.743,42.753,42.738,42.743,0.1679999977350235],[1742389080000,42.743,42.758,42.738,42.753,0.23800000548362732],[1742389140000,42.753,42.768,42.753,42.758,0.20999999344348907],[1742389200000,42.758,42.773,42.743,42.743,0.31200000643730164],[1742389260000,42.743,42.743,42.723,42.743,0.12099999934434891],[1742389320000,42.743,42.753,42.728,42.728,0.2535000145435333],[1742389380000,42.718,42.723,42.718,42.718,0.08399999886751175],[1742389440000,42.718,42.733,42.663,42.663,0.19099999964237213],[1742389500000,42.698,42.723,42.698,42.723,0.14149999618530273],[1742389560000,42.723,42.738,42.723,42.738,0.18649999797344208],[1742389620000,42.743,42.753,42.743,42.743,0.09950000047683716],[1742389680000,42.738,42.778,42.673,42.763,0.3059999942779541],[1742389740000,42.763,42.763,42.748,42.758,0.14000000059604645],[1742389800000,42.758,42.768,42.748,42.763,0.16449999809265137],[1742389860000,42.763,42.773,42.708,42.743,0.26100000739097595],[1742389920000,42.743,42.758,42.743,42.753,0.12250000238418579],[1742389980000,42.748,42.748,42.708,42.708,0.24699999392032623],[1742390040000,42.708,42.708,42.678,42.678,0.26100000739097595],[1742390100000,42.678,42.688,42.678,42.678,0.15399999916553497],[1742390160000,42.678,42.703,42.678,42.698,0.23800000548362732],[1742390220000,42.703,42.703,42.683,42.693,0.26600000262260437],[1742390280000,42.693,42.698,42.678,42.683,0.19599999487400055],[1742390340000,42.688,42.728,42.688,42.728,0.3095000088214874],[1742390400000,42.723,42.753,42.723,42.733,0.335999995470047],[1742390460000,42.733,42.738,42.723,42.723,0.1679999977350235],[1742390520000,42.728,42.738,42.713,42.738,0.21299999952316284],[1742390580000,42.733,42.768,42.733,42.758,0.2409999966621399],[1742390640000,42.763,42.763,42.748,42.748,0.32199999690055847],[1742390700000,42.743,42.748,42.713,42.738,0.38850000500679016],[1742390760000,42.738,42.738,42.728,42.733,0.08399999886751175],[1742390820000,42.738,42.758,42.733,42.758,0.26750001311302185],[1742390880000,42.753,42.783,42.753,42.763,0.2535000145435333],[1742390940000,42.768,42.768,42.758,42.768,0.18199999630451202],[1742391000000,42.773,42.773,42.698,42.718,0.5440000295639038],[1742391060000,42.713,42.713,42.678,42.678,0.351500004529953],[1742391120000,42.678,42.713,42.678,42.698,0.5615000128746033],[1742391180000,42.698,42.723,42.688,42.713,0.4754999876022339],[1742391240000,42.713,42.718,42.683,42.693,0.5070000290870667],[1742391300000,42.698,42.723,42.698,42.718,0.3619999885559082],[1742391360000,42.718,42.723,42.678,42.703,0.7275000214576721],[1742391420000,42.698,42.703,42.678,42.693,0.38100001215934753],[1742391480000,42.698,42.708,42.683,42.688,0.515999972820282],[1742391540000,42.683,42.703,42.683,42.693,0.4480000138282776],[1742391600000,42.698,42.713,42.683,42.698,0.6035000085830688],[1742391660000,42.693,42.698,42.678,42.678,0.4480000138282776],[1742391720000,42.678,42.678,42.618,42.673,0.4634999930858612],[1742391780000,42.673,42.683,42.658,42.658,0.39500001072883606],[1742391840000,42.653,42.658,42.628,42.633,0.3499999940395355],[1742391900000,42.633,42.643,42.563,42.588,0.484499990940094],[1742391960000,42.598,42.633,42.568,42.618,0.703000009059906],[1742392020000,42.623,42.643,42.578,42.628,0.4244999885559082],[1742392080000,42.623,42.638,42.593,42.618,0.5879999995231628],[1742392140000,42.618,42.628,42.618,42.623,0.36399999260902405],[1742392200000,42.623,42.633,42.578,42.603,0.38850000500679016],[1742392260000,42.603,42.603,42.588,42.598,0.30300000309944153],[1742392320000,42.598,42.598,42.548,42.583,0.4480000138282776],[1742392380000,42.583,42.603,42.578,42.603,0.335999995470047],[1742392440000,42.613,42.648,42.613,42.638,0.3824999928474426],[1742392500000,42.633,42.648,42.628,42.648,0.2939999997615814],[1742392560000,42.648,42.668,42.643,42.668,0.42149999737739563],[1742392620000,42.668,42.688,42.668,42.683,0.16949999332427979],[1742392680000,42.683,42.683,42.623,42.668,0.36399999260902405],[1742392740000,42.668,42.678,42.643,42.643,0.4494999945163727],[1742392800000,42.648,42.678,42.633,42.678,0.5320000052452087],[1742392860000,42.678,42.703,42.673,42.678,0.3095000088214874],[1742392920000,42.683,42.693,42.668,42.673,0.41999998688697815],[1742392980000,42.673,42.673,42.653,42.658,0.5475000143051147],[1742393040000,42.648,42.693,42.648,42.688,0.4090000092983246],[1742393100000,42.678,42.718,42.663,42.708,0.5335000157356262],[1742393160000,42.708,42.713,42.693,42.698,0.2800000011920929],[1742393220000,42.698,42.718,42.698,42.703,0.32199999690055847],[1742393280000,42.703,42.728,42.688,42.728,0.37299999594688416],[1742393340000,42.738,42.768,42.733,42.763,0.2395000010728836],[1742393400000,42.763,42.763,42.743,42.758,0.3605000078678131],[1742393460000,42.768,42.768,42.748,42.753,0.21150000393390656],[1742393520000,42.748,42.753,42.698,42.748,0.4494999945163727],[1742393580000,42.748,42.758,42.738,42.743,0.26100000739097595],[1742393640000,42.708,42.728,42.708,42.723,0.3779999911785126],[1742393700000,42.733,42.733,42.698,42.723,0.38850000500679016],[1742393760000,42.723,42.723,42.673,42.703,0.4104999899864197],[1742393820000,42.703,42.703,42.668,42.678,0.36399999260902405],[1742393880000,42.688,42.698,42.643,42.683,0.25200000405311584],[1742393940000,42.678,42.718,42.673,42.713,0.2939999997615814],[1742394000000,42.713,42.713,42.693,42.693,0.30799999833106995],[1742394060000,42.698,42.703,42.678,42.703,0.2240000069141388],[1742394120000,42.703,42.738,42.698,42.738,0.335999995470047],[1742394180000,42.738,42.748,42.723,42.738,0.32199999690055847],[1742394240000,42.738,42.748,42.728,42.738,0.23800000548362732],[1742394300000,42.733,42.748,42.708,42.733,0.3779999911785126],[1742394360000,42.733,42.753,42.698,42.733,0.4059999883174896],[1742394420000,42.723,42.733,42.683,42.703,0.37599998712539673],[1742394480000,42.703,42.718,42.673,42.703,0.36399999260902405],[1742394540000,42.713,42.713,42.693,42.698,0.20999999344348907],[1742394600000,42.708,42.773,42.708,42.773,0.6579999923706055],[1742394660000,42.763,42.773,42.743,42.773,0.3109999895095825],[1742394720000,42.783,42.813,42.783,42.813,0.19599999487400055],[1742394780000,42.808,42.828,42.778,42.808,0.30799999833106995],[1742394840000,42.808,42.813,42.783,42.798,0.31700000166893005],[1742394900000,42.798,42.828,42.798,42.813,0.38100001215934753],[1742394960000,42.823,42.848,42.818,42.843,0.15549999475479126],[1742395020000,42.843,42.848,42.793,42.848,0.3919999897480011],[1742395080000,42.843,42.868,42.828,42.843,0.335999995470047],[1742395140000,42.843,42.843,42.778,42.843,0.30799999833106995],[1742395200000,42.853,42.868,42.853,42.858,0.2240000069141388],[1742395260000,42.858,42.868,42.828,42.843,0.2240000069141388],[1742395320000,42.843,42.853,42.828,42.848,0.33899998664855957],[1742395380000,42.858,42.858,42.828,42.858,0.41999998688697815],[1742395440000,42.853,42.863,42.823,42.838,0.38850000500679016],[1742395500000,42.838,42.848,42.833,42.838,0.20999999344348907],[1742395560000,42.838,42.838,42.778,42.833,0.36399999260902405],[1742395620000,42.843,42.868,42.838,42.858,0.2939999997615814],[1742395680000,42.858,42.878,42.853,42.858,0.2240000069141388],[1742395740000,42.858,42.883,42.858,42.863,0.18649999797344208],[1742395800000,42.863,42.888,42.863,42.883,0.32199999690055847],[1742395860000,42.883,42.893,42.878,42.893,0.12600000202655792],[1742395920000,42.903,42.908,42.873,42.908,0.32199999690055847],[1742395980000,42.913,42.928,42.903,42.903,0.22550000250339508],[1742396040000,42.888,42.923,42.888,42.913,0.2815000116825104],[1742396100000,42.913,42.913,42.898,42.913,0.1679999977350235],[1742396160000,42.908,42.933,42.898,42.928,0.26750001311302185],[1742396220000,42.923,42.938,42.923,42.928,0.14000000059604645],[1742396280000,42.928,42.938,42.913,42.928,0.2240000069141388],[1742396340000,42.923,42.928,42.893,42.898,0.32199999690055847],[1742396400000,42.908,42.943,42.908,42.943,0.22699999809265137],[1742396460000,42.898,42.953,42.888,42.953,0.2529999911785126],[1742396520000,42.963,42.983,42.958,42.978,0.1679999977350235],[1742396580000,42.963,42.963,42.948,42.958,0.18199999630451202],[1742396640000,42.958,42.958,42.933,42.933,0.2240000069141388],[1742396700000,42.918,42.928,42.908,42.918,0.2939999997615814],[1742396760000,42.918,42.963,42.918,42.963,0.14300000667572021],[1742396820000,42.963,42.993,42.963,42.988,0.2240000069141388],[1742396880000,42.988,42.998,42.983,42.993,0.2955000102519989],[1742396940000,43.003,43.023,42.993,43.013,0.26750001311302185],[1742397000000,43.023,43.028,43.008,43.028,0.20999999344348907],[1742397060000,43.028,43.048,43.023,43.038,0.2535000145435333],[1742397120000,43.048,43.048,42.993,43.038,0.25200000405311584],[1742397180000,43.038,43.063,43.023,43.053,0.21150000393390656],[1742397240000,43.053,43.063,43.048,43.048,0.19599999487400055],[1742397300000,43.048,43.063,43.043,43.053,0.1274999976158142],[1742397360000,43.053,43.053,43.023,43.043,0.19599999487400055],[1742397420000,43.038,43.038,43.028,43.038,0.1274999976158142],[1742397480000,43.038,43.038,43.008,43.028,0.23800000548362732],[1742397540000,43.028,43.028,43.013,43.013,0.09799999743700027],[1742397600000,43.013,43.028,42.988,43.018,0.14000000059604645],[1742397660000,43.018,43.038,43.018,43.033,0.18199999630451202],[1742397720000,43.023,43.028,42.978,43.008,0.3095000088214874],[1742397780000,42.998,43.018,42.998,43.018,0.1274999976158142],[1742397840000,43.018,43.018,43.003,43.013,0.1679999977350235],[1742397900000,43.008,43.038,43.008,43.038,0.19599999487400055],[1742397960000,43.038,43.053,43.038,43.043,0.1835000067949295],[1742398020000,43.033,43.043,43.013,43.023,0.3095000088214874],[1742398080000,43.018,43.023,42.988,43.008,0.30799999833106995],[1742398140000,43.003,43.018,43.003,43.013,0.23800000548362732],[1742398200000,43.013,43.023,42.988,43.008,0.36550000309944153],[1742398260000,43.008,43.018,42.973,43.018,0.36550000309944153],[1742398320000,43.013,43.023,42.993,43.013,0.2800000011920929],[1742398380000,43.003,43.023,43.003,43.018,0.14149999618530273],[1742398440000,43.018,43.018,42.973,42.998,0.19599999487400055],[1742398500000,43.008,43.008,42.998,43.008,0.09799999743700027],[1742398560000,43.008,43.008,43.008,43.008,0.0560000017285347],[1742398620000,43.008,43.008,43.008,43.008,0.12600000202655792],[1742398680000,43.008,43.078,43.008,43.078,0.3700000047683716],[1742398740000,43.083,43.088,43.078,43.078,0.1120000034570694],[1742398800000,43.078,43.083,43.058,43.073,0.17100000381469727],[1742398860000,43.073,43.073,43.038,43.053,0.2280000001192093],[1742398920000,43.053,43.088,43.053,43.078,0.25200000405311584],[1742398980000,43.088,43.098,43.088,43.088,0.12600000202655792],[1742399040000,43.088,43.088,43.088,43.088,0.0560000017285347],[1742399100000,43.088,43.133,43.088,43.133,0.2939999997615814],[1742399160000,43.133,43.133,43.098,43.103,0.21899999678134918],[1742399220000,43.103,43.108,43.093,43.098,0.21150000393390656],[1742399280000,43.108,43.118,43.083,43.098,0.15700000524520874],[1742399340000,43.088,43.128,43.083,43.128,0.296999990940094],[1742399400000,43.128,43.153,43.128,43.143,0.26750001311302185],[1742399460000,43.143,43.143,43.098,43.128,0.2240000069141388],[1742399520000,43.128,43.148,43.128,43.148,0.2955000102519989],[1742399580000,43.148,43.158,43.148,43.153,0.09799999743700027],[1742399640000,43.148,43.168,43.148,43.163,0.11349999904632568],[1742399700000,43.163,43.163,43.163,43.163,0.20999999344348907],[1742399760000,43.163,43.183,43.123,43.138,0.2939999997615814],[1742399820000,43.143,43.153,43.138,43.148,0.16949999332427979],[1742399880000,43.133,43.158,43.133,43.148,0.15399999916553497],[1742399940000,43.148,43.148,43.108,43.133,0.26600000262260437],[1742400000000,43.138,43.138,43.118,43.118,0.15399999916553497],[1742400060000,43.118,43.118,43.088,43.103,0.20999999344348907],[1742400120000,43.103,43.118,43.103,43.118,0.20999999344348907],[1742400180000,43.108,43.118,43.098,43.103,0.21150000393390656],[1742400240000,43.103,43.123,43.088,43.103,0.5550000071525574],[1742400300000,43.103,43.128,43.088,43.128,0.2395000010728836],[1742400360000,43.128,43.138,43.118,43.123,0.2240000069141388],[1742400420000,43.133,43.148,43.123,43.138,0.4480000138282776],[1742400480000,43.143,43.148,43.118,43.148,0.4104999899864197],[1742400540000,43.148,43.148,43.118,43.118,0.07000000029802322],[1742400600000,43.113,43.123,43.103,43.108,0.5879999995231628],[1742400660000,43.113,43.118,43.103,43.103,0.4480000138282776],[1742400720000,43.103,43.103,43.078,43.083,0.3310000002384186],[1742400780000,43.078,43.078,43.053,43.058,0.3779999911785126],[1742400840000,43.063,43.068,43.048,43.053,0.37950000166893005],[1742400900000,43.058,43.063,43.048,43.063,0.4059999883174896],[1742400960000,43.068,43.078,43.063,43.078,0.2939999997615814],[1742401020000,43.078,43.083,43.068,43.083,0.2395000010728836],[1742401080000,43.078,43.083,43.078,43.083,0.1120000034570694],[1742401140000,43.078,43.088,43.078,43.083,0.23800000548362732],[1742401200000,43.083,43.083,43.078,43.078,0.08399999886751175],[1742401260000,43.078,43.078,43.078,43.078,0.0560000017285347],[1742401320000,43.078,43.093,43.078,43.088,0.14000000059604645],[1742401380000,43.088,43.093,43.078,43.088,0.19750000536441803],[1742401440000,43.078,43.083,43.078,43.083,0.26750001311302185],[1742401500000,43.078,43.088,43.078,43.078,0.15399999916553497],[1742401560000,43.083,43.113,43.078,43.108,0.2240000069141388],[1742401620000,43.098,43.113,43.098,43.103,0.24699999392032623],[1742401680000,43.103,43.123,43.103,43.123,0.2939999997615814],[1742401740000,43.118,43.148,43.118,43.133,0.3529999852180481]]