[[1742371200000,43.435,43.616,43.435,43.614,2.0399999618530273],[1742371260000,43.623,43.623,43.472,43.554,2.7200000286102295],[1742371320000,43.559,43.589,43.512,43.514,2.380000114440918],[1742371380000,43.525,43.737,43.525,43.637,4.929999828338623],[1742371440000,43.645,43.645,43.562,43.562,3.4000000953674316],[1742371500000,43.546,43.625,43.546,43.625,1.190000057220459],[1742371560000,43.624,43.676,43.616,43.676,0.6800000071525574],[1742371620000,43.684,43.704,43.672,43.693,3.059999942779541],[1742371680000,43.693,43.714,43.684,43.684,1.8700000047683716],[1742371740000,43.695,43.706,43.684,43.684,1.7000000476837158],[1742371800000,43.695,43.706,43.652,43.654,2.3399999141693115],[1742371860000,43.647,43.659,43.623,43.655,2.890000104904175],[1742371920000,43.639,43.657,43.623,43.653,1.659999966621399],[1742371980000,43.657,43.684,43.656,43.684,1.1915600299835205],[1742372040000,43.685,43.717,43.673,43.705,1.7000000476837158],[1742372100000,43.719,43.719,43.657,43.686,2.2100000381469727],[1742372160000,43.686,43.739,43.666,43.739,2.549999952316284],[1742372220000,43.723,43.745,43.719,43.745,1.8700000047683716],[1742372280000,43.742,43.755,43.742,43.754,1.0215599536895752],[1742372340000,43.744,43.763,43.744,43.756,1.190000057220459],[1742372400000,43.767,43.802,43.764,43.772,2.380000114440918],[1742372460000,43.742,43.742,43.653,43.653,1.8300000429153442],[1742372520000,43.633,43.633,43.612,43.615,1.190000057220459],[1742372580000,43.625,43.653,43.614,43.639,1.5299999713897705],[1742372640000,43.632,43.647,43.572,43.572,1.7000000476837158],[1742372700000,43.564,43.603,43.554,43.603,1.8700000047683716],[1742372760000,43.604,43.636,43.604,43.636,0.3400000035762787],[1742372880000,43.656,43.669,43.639,43.669,2.0399999618530273],[1742372940000,43.649,43.707,43.634,43.707,3.743119955062866],[1742373000000,43.697,43.746,43.697,43.715,3.190000057220459],[1742373060000,43.723,43.737,43.713,43.722,1.7000000476837158],[1742373120000,43.695,43.697,43.674,43.697,2.380000114440918],[1742373180000,43.686,43.705,43.685,43.695,1.3600000143051147],[1742373240000,43.703,43.729,43.703,43.725,0.5099999904632568],[1742373300000,43.745,43.755,43.734,43.755,2.0399999618530273],[1742373360000,43.765,43.767,43.755,43.767,0.6800000071525574],[1742373420000,43.754,43.754,43.712,43.733,0.8515599966049194],[1742373480000,43.717,43.726,43.712,43.714,1.0199999809265137],[1742373540000,43.707,43.707,43.633,43.652,2.380000114440918],[1742373600000,43.654,43.673,43.649,43.649,0.6800000071525574],[1742373660000,43.647,43.679,43.647,43.667,2.0407800674438477],[1742373720000,43.664,43.667,43.654,43.659,0.6800000071525574],[1742373780000,43.653,43.676,43.653,43.666,1.5299999713897705],[1742373840000,43.687,43.689,43.672,43.685,1.3600000143051147],[1742373900000,43.679,43.689,43.653,43.683,2.2100000381469727],[1742373960000,43.672,43.733,43.672,43.724,1.5299999713897705],[1742374020000,43.735,43.737,43.672,43.686,1.8700000047683716],[1742374080000,43.674,43.687,43.663,43.679,2.211560010910034],[1742374140000,43.665,43.687,43.656,43.663,1.5299999713897705],[1742374200000,43.643,43.657,43.612,43.629,2.2100000381469727],[1742374260000,43.613,43.629,43.613,43.624,0.5115600228309631],[1742374320000,43.625,43.636,43.615,43.615,1.5299999713897705],[1742374380000,43.627,43.637,43.626,43.627,0.6800000071525574],[1742374440000,43.633,43.646,43.592,43.592,1.5299999713897705],[1742374500000,43.597,43.633,43.597,43.633,1.0215599536895752],[1742374560000,43.592,43.609,43.582,43.597,2.890000104904175],[1742374620000,43.586,43.599,43.553,43.553,1.3600000143051147],[1742374680000,43.563,43.563,43.563,43.563,0.17000000178813934],[1742374740000,43.553,43.567,43.527,43.527,1.0199999809265137],[1742374800000,43.539,43.544,43.523,43.544,1.5299999713897705],[1742374860000,43.549,43.549,43.532,43.532,0.3400000035762787],[1742374920000,43.525,43.545,43.455,43.479,3.059999942779541],[1742374980000,43.497,43.526,43.465,43.482,2.721560001373291],[1742375040000,43.474,43.494,43.474,43.487,2.380000114440918],[1742375100000,43.476,43.476,43.426,43.426,0.8500000238418579],[1742375160000,43.439,43.463,43.365,43.399,3.059999942779541],[1742375220000,43.386,43.394,43.386,43.394,0.5099999904632568],[1742375280000,43.403,43.403,43.403,43.403,0.17000000178813934],[1742375340000,43.415,43.435,43.393,43.424,1.8700000047683716],[1742375400000,43.407,43.407,43.354,43.364,2.380000114440918],[1742375460000,43.355,43.362,43.344,43.362,0.6800000071525574],[1742375520000,43.356,43.356,43.292,43.296,2.0399999618530273],[1742375580000,43.287,43.305,43.282,43.282,1.7000000476837158],[1742375640000,43.294,43.294,43.217,43.225,1.5299999713897705],[1742375700000,43.245,43.245,43.196,43.245,1.8315600156784058],[1742375760000,43.236,43.253,43.236,43.253,0.3400000035762787],[1742375820000,43.234,43.264,43.234,43.253,0.8500000238418579],[1742375880000,43.244,43.347,43.244,43.347,2.7200000286102295],[1742375940000,43.337,43.374,43.296,43.296,2.509999990463257],[1742376000000,43.283,43.294,43.246,43.259,1.871559977531433],[1742376060000,43.243,43.256,43.243,43.243,0.5099999904632568],[1742376120000,43.255,43.255,43.232,43.237,1.190000057220459],[1742376180000,43.233,43.283,43.233,43.283,1.0215599536895752],[1742376240000,43.283,43.297,43.283,43.297,0.3400000035762787],[1742376300000,43.299,43.324,43.299,43.314,1.0199999809265137],[1742376360000,43.312,43.334,43.302,43.334,1.190000057220459],[1742376420000,43.323,43.323,43.323,43.323,0.17000000178813934],[1742376480000,43.347,43.347,43.327,43.344,0.8500000238418579],[1742376540000,43.323,43.335,43.323,43.325,0.5099999904632568],[1742376600000,43.324,43.372,43.322,43.363,2.2123401165008545],[1742376660000,43.354,43.419,43.353,43.409,2.2100000381469727],[1742376720000,43.413,43.437,43.382,43.396,2.7200000286102295],[1742376780000,43.386,43.393,43.324,43.324,2.0399999618530273],[1742376840000,43.317,43.317,43.295,43.309,1.0199999809265137],[1742376900000,43.304,43.339,43.304,43.339,0.6800000071525574],[1742376960000,43.326,43.342,43.305,43.342,1.0199999809265137],[1742377020000,43.342,43.342,43.285,43.285,0.6800000071525574],[1742377080000,43.286,43.336,43.286,43.329,1.190000057220459],[1742377140000,43.339,43.357,43.313,43.313,1.7000000476837158],[1742377200000,43.325,43.367,43.325,43.367,0.8500000238418579],[1742377260000,43.372,43.416,43.363,43.414,1.8700000047683716],[1742377320000,43.406,43.406,43.353,43.355,1.8700000047683716],[1742377380000,43.359,43.367,43.343,43.352,2.0399999618530273],[1742377440000,43.346,43.346,43.312,43.319,0.6800000071525574],[1742377500000,43.323,43.336,43.323,43.333,1.0199999809265137],[1742377560000,43.333,43.385,43.333,43.385,1.5299999713897705],[1742377620000,43.397,43.397,43.386,43.394,0.6800000071525574],[1742377680000,43.389,43.389,43.389,43.389,0.17000000178813934],[1742377740000,43.375,43.385,43.375,43.385,0.3400000035762787],[1742377800000,43.394,43.437,43.383,43.393,2.211560010910034],[1742377860000,43.393,43.412,43.393,43.405,1.7015600204467773],[1742377920000,43.423,43.459,43.412,43.445,2.0399999618530273],[1742377980000,43.444,43.447,43.412,43.416,2.5515599250793457],[1742378040000,43.414,43.427,43.413,43.422,1.0199999809265137],[1742378100000,43.427,43.467,43.426,43.443,2.549999952316284],[1742378160000,43.455,43.467,43.444,43.454,1.531559944152832],[1742378220000,43.454,43.459,43.419,43.444,2.0399999618530273],[1742378280000,43.426,43.434,43.419,43.422,1.0199999809265137],[1742378340000,43.439,43.439,43.384,43.403,1.0199999809265137],[1742378400000,43.384,43.389,43.372,43.372,1.0199999809265137],[1742378460000,43.374,43.385,43.362,43.385,0.8500000238418579],[1742378520000,43.377,43.377,43.332,43.366,1.190000057220459],[1742378580000,43.372,43.375,43.327,43.344,1.8700000047683716],[1742378640000,43.366,43.386,43.366,43.386,1.0215599536895752],[1742378700000,43.399,43.399,43.382,43.399,1.3600000143051147],[1742378760000,43.395,43.396,43.362,43.363,3.0199999809265137],[1742378820000,43.346,43.346,43.324,43.334,1.190000057220459],[1742378880000,43.355,43.373,43.353,43.373,0.5107799768447876],[1742378940000,43.384,43.403,43.362,43.403,1.149999976158142],[1742379000000,43.392,43.392,43.392,43.392,0.17000000178813934],[1742379060000,43.405,43.406,43.405,43.406,0.3400000035762787],[1742379120000,43.407,43.424,43.397,43.397,2.2100000381469727],[1742379180000,43.407,43.419,43.397,43.419,1.190000057220459],[1742379240000,43.419,43.419,43.402,43.409,1.190000057220459],[1742379300000,43.386,43.386,43.359,43.372,2.211560010910034],[1742379360000,43.369,43.376,43.337,43.352,1.7000000476837158],[1742379420000,43.346,43.356,43.312,43.346,1.5299999713897705],[1742379480000,43.354,43.354,43.303,43.314,2.2100000381469727],[1742379540000,43.337,43.337,43.334,43.334,0.3400000035762787],[1742379600000,43.352,43.355,43.335,43.335,0.8515599966049194],[1742379660000,43.332,43.359,43.314,43.319,1.5299999713897705],[1742379720000,43.329,43.369,43.329,43.354,2.0399999618530273],[1742379780000,43.364,43.423,43.364,43.397,1.0199999809265137],[1742379840000,43.374,43.399,43.364,43.364,1.149999976158142],[1742379900000,43.375,43.377,43.364,43.367,1.3600000143051147],[1742379960000,43.375,43.404,43.375,43.393,1.5299999713897705],[1742380020000,43.402,43.402,43.374,43.393,0.8500000238418579],[1742380080000,43.373,43.405,43.373,43.384,1.190000057220459],[1742380140000,43.396,43.396,43.396,43.396,0.17000000178813934],[1742380200000,43.373,43.392,43.357,43.372,1.3600000143051147],[1742380320000,43.356,43.393,43.356,43.393,1.190000057220459],[1742380380000,43.389,43.389,43.366,43.366,0.3400000035762787],[1742380440000,43.377,43.377,43.376,43.376,0.3400000035762787],[1742380500000,43.376,43.409,43.372,43.393,1.3615599870681763],[1742380560000,43.376,43.407,43.376,43.379,1.0199999809265137],[1742380620000,43.386,43.394,43.383,43.383,0.5099999904632568],[1742380680000,43.383,43.386,43.357,43.357,2.890000104904175],[1742380740000,43.374,43.379,43.345,43.355,1.8700000047683716],[1742380800000,43.344,43.376,43.344,43.376,0.6800000071525574],[1742380860000,43.396,43.402,43.372,43.389,1.7000000476837158],[1742380920000,43.382,43.389,43.382,43.389,0.3400000035762787],[1742380980000,43.362,43.383,43.354,43.354,0.6800000071525574],[1742381040000,43.364,43.373,43.317,43.347,2.3815600872039795],[1742381100000,43.336,43.366,43.334,43.347,2.210779905319214],[1742381160000,43.333,43.357,43.317,43.326,5.611559867858887],[1742381220000,43.332,43.355,43.332,43.347,1.7000000476837158],[1742381280000,43.364,43.364,43.299,43.317,1.659999966621399],[1742381340000,43.309,43.324,43.297,43.324,0.6800000071525574],[1742381400000,43.316,43.322,43.293,43.322,0.6800000071525574],[1742381520000,43.329,43.329,43.296,43.302,1.190000057220459],[1742381580000,43.296,43.329,43.282,43.329,2.2100000381469727],[1742381640000,43.329,43.336,43.323,43.333,0.8100000023841858],[1742381700000,43.327,43.327,43.322,43.322,0.5099999904632568],[1742381760000,43.314,43.329,43.306,43.329,0.8500000238418579],[1742381820000,43.303,43.307,43.292,43.292,1.190000057220459],[1742381880000,43.309,43.359,43.303,43.356,0.8500000238418579],[1742381940000,43.346,43.374,43.342,43.356,1.5299999713897705],[1742382000000,43.359,43.405,43.349,43.405,1.149999976158142],[1742382060000,43.399,43.406,43.362,43.376,1.871559977531433],[1742382120000,43.374,43.377,43.365,43.365,0.5099999904632568],[1742382180000,43.362,43.397,43.362,43.372,1.190000057220459],[1742382240000,43.374,43.385,43.364,43.373,0.8500000238418579],[1742382300000,43.387,43.389,43.374,43.379,0.8500000238418579],[1742382360000,43.364,43.364,43.364,43.364,0.3400000035762787],[1742382420000,43.362,43.384,43.362,43.384,0.3400000035762787],[1742382540000,43.365,43.374,43.346,43.357,1.190000057220459],[1742382600000,43.344,43.355,43.327,43.327,1.190000057220459],[1742382660000,43.335,43.335,43.302,43.312,3.231559991836548],[1742382720000,43.306,43.336,43.304,43.317,1.7000000476837158],[1742382780000,43.329,43.366,43.329,43.366,1.190000057220459],[1742382840000,43.369,43.377,43.362,43.362,1.0199999809265137],[1742382900000,43.354,43.359,43.337,43.359,1.0199999809265137],[1742382960000,43.349,43.349,43.322,43.335,2],[1742383020000,43.337,43.345,43.334,43.334,0.8507800102233887],[1742383080000,43.315,43.345,43.315,43.324,0.6800000071525574],[1742383140000,43.314,43.324,43.314,43.324,0.3400000035762787],[1742383200000,43.339,43.339,43.327,43.327,0.3400000035762787],[1742383260000,43.344,43.353,43.332,43.332,0.6800000071525574],[1742383380000,43.334,43.362,43.334,43.352,0.5099999904632568],[1742383440000,43.364,43.364,43.364,43.364,0.17000000178813934],[1742383500000,43.367,43.385,43.363,43.385,1.190000057220459],[1742383560000,43.384,43.387,43.372,43.383,1.0199999809265137],[1742383620000,43.365,43.446,43.365,43.406,2.0399999618530273],[1742383680000,43.417,43.417,43.357,43.383,2.7200000286102295],[1742383740000,43.362,43.377,43.354,43.376,1.190000057220459],[1742383800000,43.362,43.403,43.362,43.403,2.0399999618530273],[1742383860000,43.383,43.396,43.382,43.382,1.190000057220459],[1742383980000,43.399,43.406,43.384,43.393,0.8500000238418579],[1742384040000,43.384,43.404,43.383,43.394,0.8500000238418579],[1742384220000,43.412,43.425,43.403,43.417,0.6800000071525574],[1742384280000,43.427,43.463,43.427,43.463,0.8500000238418579],[1742384340000,43.447,43.486,43.447,43.476,1.3600000143051147],[1742384400000,43.453,43.459,43.432,43.432,0.6800000071525574],[1742384460000,43.424,43.429,43.402,43.429,1.4900000095367432],[1742384520000,43.424,43.445,43.424,43.436,0.6800000071525574],[1742384580000,43.422,43.442,43.422,43.423,0.8500000238418579],[1742384640000,43.432,43.434,43.409,43.426,1.7000000476837158],[1742384760000,43.402,43.427,43.402,43.412,1.66156005859375],[1742384820000,43.402,43.417,43.395,43.395,1.0199999809265137],[1742384880000,43.369,43.389,43.362,43.364,1.0199999809265137],[1742384940000,43.359,43.359,43.359,43.359,0.17000000178813934],[1742385000000,43.366,43.366,43.316,43.316,1.8300000429153442],[1742385060000,43.335,43.335,43.319,43.326,0.6800000071525574],[1742385120000,43.343,43.344,43.322,43.326,1.3600000143051147],[1742385180000,43.345,43.349,43.325,43.349,1.5299999713897705],[1742385300000,43.349,43.349,43.325,43.349,1.3600000143051147],[1742385360000,43.347,43.347,43.142,43.167,4.859879970550537],[1742385420000,43.177,43.186,43.152,43.175,1.7031199932098389],[1742385480000,43.157,43.166,43.149,43.152,1.0199999809265137],[1742385540000,43.167,43.167,43.155,43.163,0.5099999904632568],[1742385600000,43.176,43.207,43.176,43.189,1.8700000047683716],[1742385720000,43.173,43.195,43.173,43.187,1.190000057220459],[1742385780000,43.183,43.183,43.175,43.175,0.3400000035762787],[1742385840000,43.172,43.175,43.157,43.164,1.0199999809265137],[1742385900000,43.182,43.192,43.169,43.192,1.0215599536895752],[1742385960000,43.185,43.197,43.176,43.193,1.5299999713897705],[1742386020000,43.186,43.186,43.152,43.167,1.0199999809265137],[1742386140000,43.149,43.174,43.149,43.167,0.8500000238418579],[1742386200000,43.165,43.177,43.152,43.166,2.211560010910034],[1742386260000,43.149,43.173,43.149,43.173,1.190000057220459],[1742386320000,43.172,43.172,43.153,43.167,0.9800000190734863],[1742386380000,43.159,43.174,43.159,43.163,0.8500000238418579],[1742386440000,43.155,43.192,43.155,43.175,1.871559977531433],[1742386500000,43.173,43.192,43.173,43.175,1.190000057220459],[1742386560000,43.176,43.185,43.154,43.173,1.0199999809265137],[1742386620000,43.157,43.165,43.147,43.159,0.9800000190734863],[1742386680000,43.143,43.156,43.093,43.096,2.680000066757202],[1742386740000,43.085,43.094,43.085,43.086,0.34077998995780945],[1742386920000,43.095,43.105,43.077,43.089,1.8700000047683716],[1742386980000,43.084,43.084,43.022,43.042,1.3600000143051147],[1742387040000,43.033,43.049,43.005,43.029,1.5299999713897705],[1742387100000,43.003,43.003,42.902,42.902,3.490000009536743],[1742387160000,42.903,42.933,42.896,42.916,3.5731201171875],[1742387220000,42.895,42.919,42.895,42.919,0.3400000035762787],[1742387280000,42.929,42.936,42.924,42.929,1.190000057220459],[1742387340000,42.962,42.989,42.952,42.956,1.8331199884414673],[1742387400000,42.966,42.969,42.944,42.944,1.7015600204467773],[1742387460000,42.943,42.975,42.943,42.975,0.5099999904632568],[1742387520000,42.962,42.987,42.962,42.987,0.3400000035762787],[1742387580000,42.993,43.007,42.983,42.985,2.211560010910034],[1742387640000,43.007,43.016,42.982,43.016,1.5299999713897705],[1742387700000,43.019,43.019,43.019,43.019,0.3400000035762787],[1742387760000,43.017,43.017,42.989,42.989,1.0199999809265137],[1742387820000,42.962,42.962,42.955,42.955,0.5099999904632568],[1742387880000,42.952,42.959,42.939,42.939,1.0199999809265137],[1742387940000,42.954,42.954,42.912,42.912,1.7000000476837158],[1742388000000,42.917,42.917,42.884,42.889,0.6800000071525574],[1742388060000,42.906,42.926,42.882,42.903,1.66156005859375],[1742388120000,42.895,42.907,42.883,42.896,1.190000057220459],[1742388180000,42.893,42.917,42.893,42.917,0.6800000071525574],[1742388240000,42.907,42.919,42.892,42.909,0.8500000238418579],[1742388300000,42.887,42.905,42.884,42.892,1.7015600204467773],[1742388360000,42.884,42.899,42.884,42.894,1.0199999809265137],[1742388480000,42.876,42.894,42.863,42.884,1.3600000143051147],[1742388540000,42.899,42.899,42.899,42.899,0.17000000178813934],[1742388600000,42.883,42.979,42.883,42.977,1.7000000476837158],[1742388660000,42.964,42.969,42.956,42.969,1.190000057220459],[1742388720000,42.962,42.964,42.962,42.962,0.5099999904632568],[1742388780000,42.957,42.957,42.915,42.915,0.6800000071525574],[1742388840000,42.904,42.909,42.902,42.909,0.5099999904632568],[1742388900000,42.887,42.887,42.815,42.815,2.2100000381469727],[1742388960000,42.816,42.856,42.813,42.817,1.7015600204467773],[1742389080000,42.829,42.856,42.824,42.845,2.7200000286102295],[1742389140000,42.834,42.845,42.832,42.832,1.0199999809265137],[1742389200000,42.846,42.846,42.804,42.814,1.8700000047683716],[1742389260000,42.826,42.837,42.812,42.827,1.8700000047683716],[1742389320000,42.837,42.856,42.833,42.856,0.5115600228309631],[1742389380000,42.852,42.902,42.852,42.895,2.3846800327301025],[1742389440000,42.887,42.889,42.887,42.889,0.3400000035762787],[1742389500000,42.897,42.905,42.876,42.886,0.8500000238418579],[1742389560000,42.903,42.903,42.899,42.899,0.3415600061416626],[1742389620000,42.887,42.909,42.887,42.909,1.190000057220459],[1742389680000,42.913,42.915,42.829,42.847,1.8736399412155151],[1742389740000,42.836,42.836,42.809,42.809,1.3200000524520874],[1742389800000,42.813,42.845,42.813,42.844,0.6815599799156189],[1742389860000,42.845,42.845,42.842,42.842,0.3400000035762787],[1742389920000,42.823,42.823,42.783,42.797,1.5299999713897705],[1742390040000,42.807,42.807,42.773,42.774,1.1915600299835205],[1742390100000,42.785,42.785,42.785,42.785,0.17000000178813934],[1742390160000,42.772,42.799,42.764,42.799,0.8500000238418579],[1742390220000,42.774,42.796,42.774,42.784,1.7000000476837158],[1742390280000,42.789,42.827,42.789,42.827,2.0399999618530273],[1742390340000,42.832,42.837,42.822,42.826,0.8100000023841858],[1742390400000,42.847,42.859,42.847,42.859,0.3400000035762787],[1742390460000,42.853,42.855,42.834,42.839,1.659999966621399],[1742390520000,42.836,42.854,42.836,42.854,0.5099999904632568],[1742390580000,42.866,42.876,42.844,42.876,1.7015600204467773],[1742390640000,42.887,42.887,42.833,42.859,1.0199999809265137],[1742390700000,42.832,42.866,42.813,42.815,1.6200000047683716],[1742390760000,42.823,42.896,42.823,42.896,1.5299999713897705],[1742390820000,42.889,42.899,42.882,42.882,0.8500000238418579],[1742390880000,42.906,42.906,42.882,42.882,0.6800000071525574],[1742390940000,42.884,42.884,42.852,42.877,1.5299999713897705],[1742391000000,42.852,42.865,42.842,42.842,1.8700000047683716],[1742391060000,42.834,42.836,42.824,42.824,1.190000057220459],[1742391120000,42.824,42.859,42.817,42.844,2.890000104904175],[1742391180000,42.829,42.829,42.792,42.804,1.5299999713897705],[1742391240000,42.785,42.857,42.785,42.855,2.7231199741363525],[1742391300000,42.867,42.886,42.864,42.869,1.1907800436019897],[1742391360000,42.859,42.889,42.854,42.879,2.8923399448394775],[1742391420000,42.886,42.886,42.862,42.875,1.0199999809265137],[1742391480000,42.864,42.872,42.864,42.872,0.3400000035762787],[1742391540000,42.883,42.883,42.836,42.839,1.5299999713897705],[1742391600000,42.854,42.857,42.833,42.844,2.0399999618530273],[1742391660000,42.837,42.876,42.837,42.867,1.0215599536895752],[1742391720000,42.853,42.855,42.834,42.855,1.5299999713897705],[1742391780000,42.865,42.866,42.832,42.856,2.2100000381469727],[1742391840000,42.859,42.865,42.856,42.856,1.0199999809265137],[1742391900000,42.856,42.866,42.839,42.839,1.5299999713897705],[1742391960000,42.829,42.829,42.786,42.787,2.5515599250793457],[1742392020000,42.792,42.856,42.789,42.826,2.2131199836730957],[1742392080000,42.824,42.826,42.793,42.809,1.5299999713897705],[1742392140000,42.806,42.809,42.785,42.809,0.8515599966049194],[1742392200000,42.792,42.815,42.792,42.799,0.8500000238418579],[1742392260000,42.805,42.809,42.773,42.787,2.380000114440918],[1742392320000,42.782,42.827,42.782,42.827,0.6800000071525574],[1742392380000,42.837,42.847,42.815,42.845,1.5299999713897705],[1742392440000,42.863,42.877,42.852,42.855,1.7899999618530273],[1742392500000,42.857,42.866,42.856,42.856,0.5099999904632568],[1742392680000,42.864,42.905,42.853,42.905,1.0215599536895752],[1742392740000,42.915,42.915,42.872,42.872,1.0231200456619263],[1742392800000,42.872,42.912,42.872,42.896,1.531559944152832],[1742392860000,42.882,42.907,42.882,42.884,0.5115600228309631],[1742392920000,42.893,42.907,42.893,42.895,0.6800000071525574],[1742392980000,42.885,42.889,42.857,42.863,1.0199999809265137],[1742393040000,42.867,42.867,42.826,42.826,1.190000057220459],[1742393100000,42.823,42.939,42.815,42.896,4.25],[1742393160000,42.906,42.906,42.863,42.865,1.7000000476837158],[1742393220000,42.873,42.873,42.872,42.872,0.3400000035762787],[1742393280000,42.884,42.889,42.862,42.887,1.193120002746582],[1742393340000,42.897,42.897,42.896,42.896,0.3400000035762787],[1742393520000,42.906,42.914,42.883,42.892,1.3600000143051147],[1742393580000,42.903,42.903,42.845,42.863,1.0199999809265137],[1742393640000,42.856,42.866,42.842,42.866,2.0399999618530273],[1742393760000,42.845,42.866,42.845,42.852,1.190000057220459],[1742393820000,42.869,42.869,42.833,42.839,1.7000000476837158],[1742393880000,42.824,42.834,42.824,42.834,0.5099999904632568],[1742393940000,42.845,42.845,42.845,42.845,0.17000000178813934],[1742394000000,42.843,42.893,42.843,42.875,0.8500000238418579],[1742394060000,42.889,42.914,42.876,42.914,1.7000000476837158],[1742394120000,42.903,42.939,42.903,42.924,1.8700000047683716],[1742394180000,42.923,42.947,42.923,42.939,1.0199999809265137],[1742394240000,42.947,43.044,42.925,43.044,2.041559934616089],[1742394300000,43.032,43.039,42.993,42.993,1.190000057220459],[1742394360000,42.983,42.999,42.983,42.999,0.3400000035762787],[1742394420000,42.994,43.016,42.967,42.967,1.8700000047683716],[1742394480000,42.962,42.972,42.942,42.955,1.8700000047683716],[1742394540000,42.962,42.962,42.942,42.949,0.8500000238418579],[1742394600000,42.946,42.997,42.937,42.973,2.3815600872039795],[1742394720000,42.963,42.995,42.963,42.995,0.5099999904632568],[1742394780000,42.982,43.004,42.982,43.004,0.8500000238418579],[1742394840000,42.996,43.019,42.996,43.006,0.8500000238418579],[1742394900000,43.012,43.019,42.992,42.995,1.7000000476837158],[1742394960000,42.993,42.995,42.957,42.963,1.66156005859375],[1742395020000,42.969,42.997,42.946,42.994,2.549999952316284],[1742395080000,43.003,43.003,42.956,42.956,1.0199999809265137],[1742395140000,42.965,42.999,42.955,42.976,3.9100000858306885],[1742395200000,42.965,43.005,42.962,42.994,3.231559991836548],[1742395260000,42.984,43.029,42.983,43.005,1.8700000047683716],[1742395320000,42.999,43.027,42.999,43.026,1.3600000143051147],[1742395380000,43.026,43.039,43.014,43.024,1.190000057220459],[1742395440000,43.006,43.016,42.956,42.972,2.890000104904175],[1742395500000,42.982,42.982,42.946,42.949,1.190000057220459],[1742395560000,42.932,42.959,42.924,42.954,2.380000114440918],[1742395620000,42.945,42.956,42.934,42.942,1.5299999713897705],[1742395680000,42.932,42.994,42.932,42.962,1.190000057220459],[1742395740000,42.975,42.995,42.974,42.982,2.380000114440918],[1742395800000,42.963,42.963,42.963,42.963,0.17000000178813934],[1742395860000,42.976,42.979,42.955,42.979,0.6800000071525574],[1742395920000,42.965,42.975,42.965,42.975,0.3400000035762787],[1742395980000,42.984,43.009,42.979,42.987,2.549999952316284],[1742396040000,42.962,42.986,42.954,42.954,1.0199999809265137],[1742396100000,42.943,42.979,42.943,42.979,1.5299999713897705],[1742396160000,42.955,43.002,42.955,42.972,2.549999952316284],[1742396220000,42.959,42.986,42.952,42.954,1.7000000476837158],[1742396280000,42.966,42.975,42.943,42.947,1.8700000047683716],[1742396340000,42.929,42.947,42.915,42.935,3.570780038833618],[1742396400000,42.959,42.992,42.946,42.973,3.401560068130493],[1742396460000,42.967,42.999,42.967,42.979,2.211560010910034],[1742396520000,42.997,43.007,42.975,42.975,1.0199999809265137],[1742396580000,42.996,42.996,42.952,42.975,1.190000057220459],[1742396640000,42.962,42.979,42.962,42.967,0.8500000238418579],[1742396700000,42.966,42.969,42.962,42.969,0.6800000071525574],[1742396760000,42.974,42.992,42.974,42.985,1.190000057220459],[1742396820000,42.992,42.992,42.969,42.986,1.8700000047683716],[1742396880000,43.009,43.009,42.986,42.993,0.6800000071525574],[1742396940000,43.003,43.003,42.993,42.993,0.3400000035762787],[1742397000000,42.983,43.036,42.983,43.016,1.190000057220459],[1742397060000,43.009,43.012,43.004,43.012,0.8500000238418579],[1742397120000,43.007,43.015,42.977,42.977,1.0199999809265137],[1742397180000,42.987,42.999,42.974,42.996,1.8731199502944946],[1742397240000,42.992,42.999,42.974,42.989,1.190000057220459],[1742397300000,42.975,42.985,42.955,42.976,0.8500000238418579],[1742397360000,42.972,42.972,42.942,42.942,0.8500000238418579],[1742397420000,42.956,42.959,42.955,42.955,0.5099999904632568],[1742397480000,42.926,42.969,42.922,42.936,2.0399999618530273],[1742397540000,42.914,42.923,42.882,42.882,1.7000000476837158],[1742397600000,42.893,42.927,42.886,42.927,1.0199999809265137],[1742397660000,42.934,42.934,42.934,42.934,0.17000000178813934],[1742397780000,42.913,42.913,42.913,42.913,0.17000000178813934],[1742397840000,42.915,42.936,42.915,42.936,0.3400000035762787],[1742397900000,42.919,42.937,42.914,42.916,1.3600000143051147],[1742397960000,42.929,42.929,42.885,42.894,1.7000000476837158],[1742398080000,42.882,42.883,42.867,42.873,1.5299999713897705],[1742398140000,42.849,42.895,42.849,42.889,3.059999942779541],[1742398200000,42.899,42.902,42.833,42.833,3.2300000190734863],[1742398260000,42.859,42.859,42.835,42.856,1.3615599870681763],[1742398320000,42.849,42.862,42.849,42.862,0.3400000035762787],[1742398380000,42.877,42.895,42.872,42.895,0.5099999904632568],[1742398440000,42.874,42.893,42.863,42.893,1.149999976158142],[1742398500000,42.873,42.899,42.873,42.897,1.1915600299835205],[1742398560000,42.895,42.902,42.872,42.896,1.7015600204467773],[1742398620000,42.889,42.895,42.882,42.883,1.190000057220459],[1742398680000,42.869,42.903,42.862,42.897,3.066240072250366],[1742398740000,42.876,42.897,42.863,42.869,2.1700000762939453],[1742398800000,42.863,42.869,42.842,42.842,1.3200000524520874],[1742398860000,42.853,42.866,42.842,42.854,1.871559977531433],[1742398920000,42.856,42.899,42.852,42.889,1.8700000047683716],[1742398980000,42.886,42.912,42.886,42.912,0.6800000071525574],[1742399040000,42.917,42.929,42.893,42.897,1.7000000476837158],[1742399100000,42.906,42.906,42.855,42.863,2.0399999618530273],[1742399160000,42.865,42.872,42.865,42.872,0.3400000035762787],[1742399220000,42.859,42.859,42.805,42.819,3.8715600967407227],[1742399280000,42.816,42.856,42.816,42.839,1.3600000143051147],[1742399400000,42.835,42.846,42.833,42.836,0.6800000071525574],[1742399460000,42.826,42.826,42.816,42.816,0.5099999904632568],[1742399520000,42.825,42.825,42.812,42.824,0.8500000238418579],[1742399580000,42.813,42.827,42.813,42.819,2.0399999618530273],[1742399640000,42.834,42.834,42.802,42.807,1.0199999809265137],[1742399700000,42.812,42.877,42.812,42.877,2.0399999618530273],[1742399760000,42.863,42.887,42.857,42.863,2.383120059967041],[1742399880000,42.869,42.869,42.869,42.869,0.3400000035762787],[1742399940000,42.859,42.872,42.852,42.852,0.6800000071525574],[1742400000000,42.844,42.869,42.823,42.826,2.7200000286102295],[1742400060000,42.839,42.839,42.814,42.824,1.3600000143051147],[1742400120000,42.839,42.859,42.839,42.859,0.3400000035762787],[1742400180000,42.846,42.869,42.829,42.842,1.871559977531433],[1742400240000,42.834,42.837,42.834,42.837,0.5099999904632568],[1742400300000,42.829,42.852,42.813,42.822,2.2100000381469727],[1742400360000,42.835,42.846,42.822,42.822,1.3600000143051147],[1742400420000,42.826,42.845,42.807,42.837,2.1700000762939453],[1742400480000,42.834,42.839,42.834,42.835,0.6800000071525574],[1742400540000,42.834,42.834,42.773,42.777,3.359999895095825],[1742400600000,42.782,42.783,42.769,42.769,1.3600000143051147],[1742400660000,42.773,42.776,42.762,42.762,0.6800000071525574],[1742400720000,42.774,42.774,42.745,42.749,1.1515599489212036],[1742400780000,42.757,42.779,42.752,42.762,1.8700000047683716],[1742400840000,42.756,42.769,42.742,42.742,1.7000000476837158],[1742400900000,42.736,42.769,42.736,42.764,1.0199999809265137],[1742400960000,42.773,42.786,42.763,42.764,2.2100000381469727],[1742401020000,42.777,42.779,42.764,42.779,0.6800000071525574],[1742401080000,42.777,42.777,42.704,42.712,2.211560010910034],[1742401140000,42.723,42.736,42.715,42.727,1.0199999809265137],[1742401200000,42.726,42.742,42.716,42.719,1.5299999713897705],[1742401260000,42.712,42.712,42.694,42.696,1.190000057220459],[1742401320000,42.685,42.713,42.684,42.703,1.871559977531433],[1742401380000,42.683,42.689,42.683,42.689,0.5099999904632568],[1742401440000,42.694,42.705,42.667,42.703,1.190000057220459],[1742401500000,42.696,42.699,42.674,42.682,1.8700000047683716],[1742401560000,42.663,42.697,42.654,42.689,2.380000114440918],[1742401620000,42.677,42.689,42.653,42.653,2.509999990463257],[1742401680000,42.645,42.655,42.629,42.647,2.8923399448394775],[1742401740000,42.657,42.659,42.627,42.635,2.721560001373291]]