[[1742391000000,42.106,42.427,41.996,42.307,0.31349998712539673],[1742391060000,42.287,42.287,42.086,42.167,0.22110000252723694],[1742391120000,42.156,42.287,42.156,42.266,0.26579999923706055],[1742391180000,42.276,42.307,42.266,42.276,0.2508000135421753],[1742391240000,42.276,42.307,42.196,42.196,0.1347000002861023],[1742391300000,42.197,42.326,42.196,42.277,0.37950000166893005],[1742391360000,42.277,42.277,42.196,42.266,0.29190000891685486],[1742391420000,42.277,42.317,42.276,42.297,0.3192000091075897],[1742391480000,42.297,42.386,42.296,42.367,0.34860000014305115],[1742391540000,42.377,42.377,42.336,42.367,0.25440001487731934],[1742391600000,42.366,42.366,42.326,42.336,0.296999990940094],[1742391660000,42.336,42.337,42.276,42.306,0.1988999992609024],[1742391720000,42.277,42.317,42.236,42.266,0.22290000319480896],[1742391780000,42.267,42.317,42.267,42.317,0.31949999928474426],[1742391840000,42.317,42.347,42.236,42.337,0.21389999985694885],[1742391900000,42.327,42.367,42.227,42.347,0.3260999917984009],[1742391960000,42.376,42.427,42.347,42.426,0.29159998893737793],[1742392020000,42.436,42.497,42.426,42.487,0.2379000037908554],[1742392080000,42.486,42.517,42.476,42.496,0.3012000024318695],[1742392140000,42.497,42.497,42.426,42.426,0.19949999451637268],[1742392200000,42.457,42.457,42.376,42.376,0.28290000557899475],[1742392260000,42.387,42.407,42.326,42.357,0.40709999203681946],[1742392320000,42.367,42.426,42.327,42.397,0.41370001435279846],[1742392380000,42.406,42.407,42.386,42.406,0.23520000278949738],[1742392440000,42.407,42.436,42.406,42.416,0.30480000376701355],[1742392500000,42.426,42.447,42.406,42.447,0.17430000007152557],[1742392560000,42.447,42.447,42.386,42.407,0.16500000655651093],[1742392620000,42.407,42.416,42.366,42.416,0.15600000321865082],[1742392680000,42.416,42.416,42.376,42.406,0.18960000574588776],[1742392740000,42.397,42.397,42.367,42.367,0.1542000025510788],[1742392800000,42.367,42.367,42.326,42.327,0.19949999451637268],[1742392860000,42.347,42.377,42.347,42.356,0.094200000166893],[1742392920000,42.377,42.427,42.376,42.397,0.18930000066757202],[1742392980000,42.396,42.396,42.346,42.357,0.16500000655651093],[1742393040000,42.376,42.376,42.346,42.357,0.40529999136924744],[1742393100000,42.347,42.357,42.316,42.337,0.1446000039577484],[1742393160000,42.346,42.387,42.336,42.387,0.16110000014305115],[1742393220000,42.396,42.406,42.346,42.367,0.13230000436306],[1742393280000,42.377,42.396,42.366,42.377,0.2484000027179718],[1742393340000,42.367,42.407,42.367,42.387,0.15929999947547913],[1742393400000,42.386,42.397,42.376,42.376,0.3630000054836273],[1742393460000,42.376,42.407,42.346,42.396,0.5493000149726868],[1742393520000,42.397,42.406,42.366,42.366,0.3203999996185303],[1742393580000,42.376,42.387,42.367,42.386,0.2912999987602234],[1742393640000,42.377,42.436,42.376,42.426,0.3407999873161316],[1742393700000,42.397,42.427,42.396,42.426,0.3540000021457672],[1742393760000,42.417,42.447,42.406,42.416,0.5910000205039978],[1742393820000,42.416,42.447,42.406,42.437,0.8435999751091003],[1742393880000,42.436,42.477,42.436,42.466,0.7875000238418579],[1742393940000,42.466,42.486,42.446,42.467,0.6237000226974487],[1742394000000,42.467,42.477,42.446,42.477,0.46320000290870667],[1742394060000,42.476,42.477,42.456,42.457,0.7824000120162964],[1742394120000,42.457,42.477,42.457,42.467,0.4629000127315521],[1742394180000,42.466,42.497,42.466,42.496,0.42570000886917114],[1742394240000,42.497,42.506,42.486,42.496,0.1428000032901764],[1742394300000,42.496,42.496,42.466,42.476,0.711899995803833],[1742394360000,42.476,42.486,42.466,42.466,0.5591999888420105],[1742394420000,42.466,42.487,42.466,42.487,0.35850000381469727],[1742394480000,42.486,42.486,42.457,42.457,0.06750000268220901],[1742394540000,42.467,42.477,42.466,42.467,0.28200000524520874],[1742394600000,42.467,42.527,42.466,42.527,0.25529998540878296],[1742394660000,42.527,42.527,42.516,42.516,0.23010000586509705],[1742394720000,42.516,42.527,42.516,42.516,0.16920000314712524],[1742394780000,42.516,42.526,42.496,42.507,0.33480000495910645],[1742394840000,42.506,42.506,42.486,42.497,0.3102000057697296],[1742394900000,42.496,42.507,42.486,42.486,0.2475000023841858],[1742394960000,42.487,42.487,42.476,42.476,0.0575999990105629],[1742395020000,42.487,42.497,42.476,42.497,0.29580000042915344],[1742395080000,42.507,42.507,42.446,42.446,0.14669999480247498],[1742395140000,42.457,42.457,42.436,42.447,0.23010000586509705],[1742395200000,42.457,42.457,42.446,42.446,0.026399999856948853],[1742395260000,42.456,42.457,42.436,42.436,0.2484000027179718],[1742395320000,42.446,42.457,42.406,42.436,0.27239999175071716],[1742395380000,42.447,42.457,42.436,42.446,0.25440001487731934],[1742395440000,42.436,42.447,42.406,42.426,0.6596999764442444],[1742395500000,42.427,42.427,42.416,42.427,0.3336000144481659],[1742395560000,42.417,42.437,42.406,42.436,0.20069999992847443],[1742395620000,42.426,42.447,42.426,42.437,0.5414999723434448],[1742395680000,42.426,42.447,42.426,42.426,0.3878999948501587],[1742395740000,42.426,42.447,42.416,42.436,0.3183000087738037],[1742395800000,42.447,42.447,42.436,42.447,0.3653999865055084],[1742395860000,42.436,42.457,42.426,42.447,0.6420000195503235],[1742395920000,42.446,42.447,42.416,42.437,0.557699978351593],[1742395980000,42.447,42.447,42.436,42.437,0.5831999778747559],[1742396040000,42.427,42.476,42.426,42.476,0.12240000069141388],[1742396100000,42.476,42.477,42.456,42.457,0.6011999845504761],[1742396160000,42.456,42.457,42.446,42.446,0.2565000057220459],[1742396220000,42.456,42.467,42.436,42.456,0.21299999952316284],[1742396280000,42.467,42.497,42.466,42.466,0.4422000050544739],[1742396340000,42.466,42.467,42.446,42.456,0.444599986076355],[1742396400000,42.466,42.497,42.456,42.497,0.1761000007390976],[1742396460000,42.496,42.496,42.486,42.486,0.16830000281333923],[1742396520000,42.487,42.517,42.486,42.517,0.186599999666214],[1742396580000,42.507,42.507,42.507,42.507,0.013199999928474426],[1742396640000,42.497,42.497,42.467,42.477,0.28290000557899475],[1742396700000,42.476,42.476,42.457,42.457,0.04859999939799309],[1742396760000,42.457,42.476,42.446,42.476,0.11309999972581863],[1742396820000,42.477,42.497,42.476,42.486,0.2370000034570694],[1742396880000,42.486,42.497,42.476,42.486,0.6524999737739563],[1742396940000,42.496,42.537,42.486,42.517,0.188400000333786],[1742397000000,42.516,42.517,42.486,42.496,0.1023000031709671],[1742397060000,42.516,42.516,42.507,42.507,0.026399999856948853],[1742397120000,42.496,42.517,42.496,42.516,0.11969999969005585],[1742397180000,42.527,42.527,42.516,42.527,0.07680000364780426],[1742397240000,42.536,42.537,42.517,42.517,0.06270000338554382],[1742397300000,42.536,42.556,42.526,42.536,0.18150000274181366],[1742397360000,42.536,42.536,42.496,42.497,0.15000000596046448],[1742397420000,42.497,42.517,42.496,42.507,0.3398999869823456],[1742397480000,42.507,42.527,42.507,42.507,0.1551000028848648],[1742397540000,42.507,42.507,42.476,42.487,0.13259999454021454],[1742397600000,42.486,42.506,42.466,42.506,0.296099990606308],[1742397660000,42.507,42.516,42.496,42.516,0.22290000319480896],[1742397720000,42.507,42.517,42.486,42.487,0.4050000011920929],[1742397780000,42.486,42.497,42.477,42.477,0.4982999861240387],[1742397840000,42.456,42.457,42.456,42.457,0.026399999856948853],[1742397900000,42.456,42.456,42.436,42.447,0.28290000557899475],[1742397960000,42.436,42.457,42.436,42.456,0.05460000038146973],[1742398020000,42.436,42.447,42.426,42.426,0.14100000262260437],[1742398080000,42.427,42.436,42.416,42.436,0.1460999995470047],[1742398140000,42.437,42.467,42.436,42.457,0.2402999997138977],[1742398200000,42.467,42.477,42.456,42.467,0.2825999855995178],[1742398260000,42.476,42.487,42.476,42.487,0.18569999933242798],[1742398320000,42.487,42.496,42.486,42.496,0.03959999978542328],[1742398380000,42.506,42.506,42.497,42.497,0.027300000190734863],[1742398440000,42.487,42.497,42.486,42.486,0.23759999871253967],[1742398500000,42.497,42.507,42.486,42.486,0.27810001373291016],[1742398560000,42.496,42.497,42.486,42.496,0.3102000057697296],[1742398620000,42.496,42.497,42.486,42.487,0.23340000212192535],[1742398680000,42.496,42.536,42.496,42.527,0.33090001344680786],[1742398740000,42.527,42.527,42.526,42.527,0.06599999964237213],[1742398800000,42.527,42.527,42.526,42.526,0.2639999985694885],[1742398860000,42.527,42.537,42.526,42.537,0.22110000252723694],[1742398920000,42.527,42.557,42.527,42.547,0.41909998655319214],[1742398980000,42.547,42.547,42.536,42.546,0.16740000247955322],[1742399040000,42.546,42.557,42.546,42.547,0.07680000364780426],[1742399100000,42.556,42.576,42.546,42.576,0.2393999993801117],[1742399160000,42.577,42.587,42.576,42.587,0.13289999961853027],[1742399220000,42.587,42.587,42.576,42.586,0.03539999946951866],[1742399280000,42.596,42.607,42.596,42.596,0.06599999964237213],[1742399340000,42.607,42.607,42.597,42.607,0.027300000190734863],[1742399400000,42.617,42.666,42.617,42.637,0.08820000290870667],[1742399460000,42.636,42.637,42.616,42.627,0.2003999948501587],[1742399520000,42.637,42.647,42.626,42.636,0.21150000393390656],[1742399580000,42.647,42.666,42.636,42.657,0.27570000290870667],[1742399640000,42.656,42.677,42.656,42.667,0.44909998774528503],[1742399700000,42.666,42.666,42.636,42.647,0.10559999942779541],[1742399760000,42.636,42.647,42.636,42.637,0.19470000267028809],[1742399820000,42.637,42.637,42.596,42.607,0.26339998841285706],[1742399880000,42.616,42.627,42.596,42.617,0.10740000009536743],[1742399940000,42.607,42.627,42.606,42.626,0.3203999996185303],[1742400000000,42.637,42.686,42.627,42.646,0.7394999861717224],[1742400060000,42.636,42.637,42.616,42.626,0.15929999947547913],[1742400120000,42.636,42.657,42.626,42.646,0.14880000054836273],[1742400180000,42.646,42.647,42.636,42.646,0.26489999890327454],[1742400240000,42.647,42.657,42.646,42.657,0.12960000336170197],[1742400300000,42.647,42.666,42.647,42.656,0.093299999833107],[1742400360000,42.666,42.687,42.657,42.677,0.1842000037431717],[1742400420000,42.676,42.677,42.666,42.666,0.32580000162124634],[1742400480000,42.657,42.676,42.657,42.676,0.11879999935626984],[1742400540000,42.677,42.677,42.636,42.636,0.11460000276565552],[1742400600000,42.647,42.676,42.637,42.667,0.2451000064611435],[1742400660000,42.667,42.677,42.646,42.647,0.2079000025987625],[1742400720000,42.636,42.667,42.636,42.667,0.18479999899864197],[1742400780000,42.656,42.657,42.616,42.627,0.5231999754905701],[1742400840000,42.627,42.627,42.586,42.606,0.3953999876976013],[1742400900000,42.617,42.637,42.597,42.626,0.19979999959468842],[1742400960000,42.626,42.627,42.587,42.596,0.3711000084877014],[1742401020000,42.597,42.607,42.597,42.607,0.1979999989271164],[1742401080000,42.606,42.617,42.587,42.617,0.17010000348091125],[1742401140000,42.607,42.616,42.586,42.596,0.11879999935626984],[1742401200000,42.587,42.596,42.576,42.596,0.061799999326467514],[1742401260000,42.586,42.587,42.586,42.586,0.10559999942779541],[1742401380000,42.596,42.626,42.596,42.626,0.027300000190734863],[1742401440000,42.626,42.626,42.576,42.596,0.3801000118255615],[1742401500000,42.587,42.597,42.566,42.566,0.33570000529289246],[1742401560000,42.556,42.567,42.556,42.566,0.09239999949932098],[1742401620000,42.567,42.576,42.546,42.547,0.18060000240802765],[1742401680000,42.557,42.557,42.546,42.556,0.11969999969005585],[1742401740000,42.557,42.617,42.556,42.617,0.21119999885559082],[1742401800000,42.616,42.616,42.596,42.606,0.10559999942779541],[1742401860000,42.607,42.607,42.596,42.606,0.23849999904632568],[1742401980000,42.597,42.607,42.597,42.607,0.026399999856948853],[1742402040000,42.596,42.607,42.547,42.577,0.34439998865127563],[1742402100000,42.547,42.587,42.547,42.587,0.12240000069141388],[1742402160000,42.586,42.596,42.566,42.566,0.3515999913215637],[1742402220000,42.577,42.597,42.576,42.597,0.053700000047683716],[1742402280000,42.587,42.587,42.586,42.587,0.03959999978542328],[1742402340000,42.596,42.626,42.596,42.596,0.22290000319480896],[1742402400000,42.627,42.627,42.616,42.616,0.1023000031709671],[1742402460000,42.607,42.617,42.607,42.617,0.027300000190734863],[1742402520000,42.627,42.627,42.606,42.617,0.06599999964237213],[1742402640000,42.606,42.677,42.606,42.647,0.48510000109672546],[1742402700000,42.636,42.657,42.626,42.657,0.38370001316070557],[1742402760000,42.657,42.657,42.626,42.636,0.26489999890327454],[1742402820000,42.626,42.637,42.616,42.627,0.22020000219345093],[1742402880000,42.627,42.656,42.616,42.656,0.2639999985694885],[1742402940000,42.636,42.647,42.636,42.636,0.2879999876022339],[1742403000000,42.646,42.647,42.636,42.647,0.49320000410079956],[1742403060000,42.647,42.647,42.627,42.627,0.2079000025987625],[1742403120000,42.617,42.637,42.616,42.627,0.11879999935626984],[1742403180000,42.636,42.677,42.616,42.677,0.21209999918937683],[1742403240000,42.646,42.657,42.636,42.646,0.18150000274181366],[1742403300000,42.637,42.647,42.626,42.626,0.3084000051021576],[1742403360000,42.637,42.637,42.607,42.607,0.1071000024676323],[1742403420000,42.617,42.617,42.596,42.596,0.16920000314712524],[1742403480000,42.606,42.607,42.586,42.607,0.186599999666214],[1742403540000,42.606,42.607,42.596,42.596,0.13289999961853027],[1742403600000,42.597,42.617,42.586,42.616,0.16110000014305115],[1742403660000,42.607,42.617,42.587,42.587,0.1509000062942505],[1742403720000,42.587,42.587,42.546,42.557,0.08820000290870667],[1742403780000,42.537,42.547,42.526,42.537,0.32850000262260437],[1742403840000,42.536,42.547,42.517,42.537,0.3407999873161316],[1742403900000,42.536,42.536,42.507,42.516,0.0494999997317791],[1742403960000,42.507,42.537,42.497,42.537,0.1761000007390976],[1742404020000,42.527,42.527,42.526,42.527,0.1451999992132187],[1742404080000,42.526,42.526,42.506,42.516,0.0494999997317791],[1742404140000,42.517,42.517,42.496,42.506,0.18240000307559967],[1742404260000,42.496,42.507,42.496,42.497,0.027300000190734863],[1742404320000,42.486,42.486,42.466,42.467,0.12060000002384186],[1742404380000,42.477,42.477,42.466,42.466,0.21209999918937683],[1742404440000,42.457,42.457,42.446,42.456,0.07919999957084656],[1742404500000,42.477,42.497,42.466,42.497,0.38609999418258667],[1742404560000,42.497,42.497,42.456,42.467,0.27059999108314514],[1742404620000,42.476,42.477,42.446,42.477,0.1965000033378601],[1742404680000,42.476,42.476,42.447,42.456,0.28380000591278076],[1742404740000,42.457,42.477,42.457,42.466,0.10649999976158142],[1742404800000,42.456,42.467,42.456,42.456,0.06599999964237213],[1742404860000,42.457,42.466,42.457,42.457,0.052799999713897705],[1742404920000,42.467,42.477,42.456,42.467,0.19979999959468842],[1742404980000,42.456,42.457,42.436,42.437,0.08820000290870667],[1742405040000,42.436,42.437,42.406,42.406,0.36719998717308044],[1742405100000,42.407,42.416,42.387,42.387,0.17249999940395355],[1742405160000,42.386,42.386,42.376,42.376,0.0494999997317791],[1742405220000,42.376,42.417,42.376,42.416,0.21209999918937683],[1742405340000,42.416,42.416,42.407,42.407,0.022199999541044235],[1742405400000,42.397,42.407,42.386,42.396,0.27900001406669617],[1742405460000,42.397,42.397,42.376,42.396,0.1551000028848648],[1742405520000,42.396,42.407,42.376,42.386,0.16590000689029694],[1742405580000,42.397,42.427,42.396,42.416,0.47940000891685486],[1742405640000,42.416,42.416,42.407,42.407,0.026399999856948853],[1742405700000,42.416,42.427,42.416,42.417,0.22110000252723694],[1742405760000,42.417,42.437,42.416,42.426,0.21209999918937683],[1742405820000,42.426,42.447,42.416,42.436,0.16830000281333923],[1742405880000,42.436,42.437,42.426,42.437,0.15839999914169312],[1742405940000,42.437,42.447,42.437,42.446,0.11969999969005585],[1742406000000,42.436,42.437,42.426,42.427,0.053700000047683716],[1742406060000,42.416,42.417,42.397,42.397,0.06689999997615814],[1742406120000,42.406,42.416,42.396,42.416,0.09510000050067902],[1742406180000,42.417,42.417,42.396,42.406,0.04859999939799309],[1742406240000,42.386,42.387,42.376,42.376,0.33090001344680786],[1742406300000,42.387,42.387,42.366,42.377,0.2289000004529953],[1742406360000,42.376,42.376,42.356,42.357,0.2070000022649765],[1742406420000,42.367,42.376,42.367,42.376,0.026399999856948853],[1742406480000,42.376,42.387,42.356,42.357,0.2870999872684479],[1742406540000,42.356,42.356,42.326,42.346,0.2079000025987625],[1742406600000,42.337,42.367,42.336,42.367,0.19380000233650208],[1742406660000,42.356,42.357,42.337,42.337,0.1542000025510788],[1742406720000,42.326,42.327,42.307,42.307,0.07500000298023224],[1742406780000,42.317,42.317,42.287,42.296,0.17730000615119934],[1742406840000,42.296,42.296,42.286,42.296,0.09239999949932098],[1742406900000,42.286,42.296,42.276,42.287,0.1469999998807907],[1742406960000,42.296,42.297,42.286,42.297,0.1023000031709671],[1742407020000,42.297,42.307,42.276,42.287,0.16920000314712524],[1742407080000,42.286,42.297,42.276,42.277,0.0989999994635582],[1742407140000,42.287,42.287,42.246,42.257,0.26339998841285706],[1742407200000,42.247,42.396,42.156,42.376,2.3153998851776123],[1742407260000,42.387,42.387,42.316,42.317,1.3722000122070312],[1742407320000,42.316,42.386,42.316,42.376,1.0848000049591064],[1742407380000,42.367,42.397,42.346,42.346,0.862500011920929],[1742407440000,42.357,42.377,42.306,42.346,1.3011000156402588],[1742407500000,42.357,42.397,42.256,42.287,1.2569999694824219],[1742407560000,42.286,42.337,42.286,42.287,0.9485999941825867],[1742407620000,42.297,42.366,42.286,42.366,0.44130000472068787],[1742407680000,42.377,42.427,42.366,42.406,0.6596999764442444],[1742407740000,42.416,42.427,42.406,42.407,0.6060000061988831],[1742407800000,42.407,42.467,42.407,42.467,0.3774000108242035],[1742407860000,42.467,42.507,42.456,42.476,0.7554000020027161],[1742407920000,42.486,42.507,42.476,42.496,0.3659999966621399],[1742407980000,42.506,42.517,42.446,42.446,0.8916000127792358],[1742408040000,42.457,42.487,42.446,42.457,0.2660999894142151],[1742408100000,42.467,42.497,42.466,42.477,0.46709999442100525],[1742408160000,42.486,42.497,42.466,42.476,0.4368000030517578],[1742408220000,42.477,42.477,42.437,42.467,0.5825999975204468],[1742408280000,42.456,42.467,42.446,42.456,0.13289999961853027],[1742408340000,42.457,42.477,42.447,42.447,0.41670000553131104],[1742408400000,42.456,42.457,42.426,42.426,0.39750000834465027],[1742408460000,42.426,42.447,42.426,42.437,0.7062000036239624],[1742408520000,42.436,42.457,42.426,42.457,0.5372999906539917],[1742408580000,42.467,42.497,42.456,42.487,0.3327000141143799],[1742408640000,42.486,42.497,42.467,42.467,0.0989999994635582],[1742408700000,42.466,42.486,42.456,42.466,0.22050000727176666],[1742408760000,42.477,42.487,42.466,42.486,0.7299000024795532],[1742408820000,42.487,42.507,42.457,42.467,0.5609999895095825],[1742408880000,42.467,42.467,42.426,42.426,0.4034999907016754],[1742408940000,42.437,42.457,42.426,42.437,0.5669999718666077],[1742409000000,42.436,42.497,42.436,42.487,0.6549000144004822],[1742409060000,42.497,42.547,42.496,42.546,0.3165000081062317],[1742409120000,42.537,42.576,42.536,42.567,0.2879999876022339],[1742409180000,42.577,42.577,42.476,42.486,1.017300009727478],[1742409240000,42.477,42.547,42.466,42.536,1.0760999917984009],[1742409300000,42.537,42.567,42.516,42.526,0.7404000163078308],[1742409360000,42.527,42.577,42.516,42.537,0.8939999938011169],[1742409420000,42.546,42.577,42.536,42.557,0.39239999651908875],[1742409480000,42.556,42.567,42.506,42.536,0.5282999873161316],[1742409540000,42.536,42.536,42.486,42.516,0.794700026512146],[1742409600000,42.527,42.537,42.486,42.497,1.3238999843597412],[1742409660000,42.506,42.547,42.496,42.537,0.829800009727478],[1742409720000,42.527,42.577,42.506,42.536,0.9473999738693237],[1742409780000,42.546,42.577,42.536,42.576,0.7541999816894531],[1742409840000,42.587,42.627,42.567,42.626,0.5565000176429749],[1742409900000,42.617,42.677,42.616,42.657,0.6470999717712402],[1742409960000,42.646,42.657,42.596,42.637,0.9617999792098999],[1742410020000,42.646,42.646,42.596,42.606,0.9135000109672546],[1742410080000,42.617,42.646,42.606,42.627,0.7196999788284302],[1742410140000,42.636,42.647,42.616,42.616,0.6183000206947327],[1742410200000,42.627,42.647,42.616,42.646,0.5081999897956848],[1742410260000,42.647,42.667,42.626,42.657,0.7925999760627747],[1742410320000,42.667,42.757,42.657,42.746,0.5181000232696533],[1742410380000,42.747,42.827,42.746,42.796,0.9531000256538391],[1742410440000,42.796,42.807,42.757,42.766,0.8705999851226807],[1742410500000,42.776,42.817,42.746,42.806,0.5846999883651733],[1742410560000,42.806,42.817,42.776,42.817,0.5439000129699707],[1742410620000,42.817,42.857,42.796,42.797,0.7226999998092651],[1742410680000,42.797,42.817,42.726,42.747,0.786899983882904],[1742410740000,42.757,42.787,42.746,42.766,0.3939000070095062],[1742410800000,42.757,42.797,42.746,42.797,0.7427999973297119],[1742410860000,42.807,42.807,42.766,42.777,0.6060000061988831],[1742410920000,42.767,42.797,42.766,42.786,0.3594000041484833],[1742410980000,42.786,42.797,42.766,42.776,0.6269999742507935],[1742411040000,42.766,42.816,42.766,42.796,0.45750001072883606],[1742411100000,42.797,42.847,42.786,42.817,0.8694000244140625],[1742411160000,42.806,42.847,42.806,42.826,0.4043999910354614],[1742411220000,42.817,42.857,42.806,42.857,0.43230000138282776],[1742411280000,42.857,42.877,42.837,42.867,0.47369998693466187],[1742411340000,42.866,42.877,42.846,42.876,0.4316999912261963],[1742411400000,42.876,42.907,42.876,42.887,0.7958999872207642],[1742411460000,42.897,42.897,42.836,42.837,1.0118999481201172],[1742411520000,42.847,42.857,42.776,42.816,0.7142999768257141],[1742411580000,42.827,42.827,42.776,42.787,0.5916000008583069],[1742411640000,42.776,42.837,42.776,42.817,0.47519999742507935],[1742411700000,42.827,42.837,42.816,42.826,0.32010000944137573],[1742411760000,42.827,42.837,42.796,42.807,0.6032999753952026],[1742411820000,42.806,42.827,42.796,42.816,0.5117999911308289],[1742411880000,42.816,42.837,42.776,42.786,0.3977999985218048],[1742411940000,42.787,42.807,42.766,42.766,0.6480000019073486],[1742412000000,42.776,42.777,42.687,42.697,1.045799970626831],[1742412060000,42.696,42.697,42.646,42.667,0.35100001096725464],[1742412120000,42.677,42.697,42.626,42.637,0.4478999972343445],[1742412180000,42.647,42.647,42.606,42.626,0.4629000127315521],[1742412240000,42.626,42.647,42.596,42.636,0.37619999051094055],[1742412300000,42.647,42.647,42.596,42.606,0.4767000079154968],[1742412360000,42.607,42.607,42.546,42.557,0.4878000020980835],[1742412420000,42.557,42.557,42.446,42.487,0.4778999984264374],[1742412480000,42.496,42.527,42.436,42.436,0.4205999970436096],[1742412540000,42.436,42.486,42.416,42.486,0.6542999744415283],[1742412600000,42.486,42.517,42.466,42.497,0.8187000155448914],[1742412660000,42.486,42.527,42.466,42.486,0.9320999979972839],[1742412720000,42.487,42.537,42.487,42.517,0.3716999888420105],[1742412780000,42.526,42.547,42.506,42.537,0.2930999994277954],[1742412840000,42.527,42.566,42.516,42.557,0.6057000160217285],[1742412900000,42.556,42.567,42.446,42.467,1.2759000062942505],[1742412960000,42.456,42.527,42.456,42.526,1.0089000463485718],[1742413020000,42.526,42.537,42.506,42.536,0.7541999816894531],[1742413080000,42.547,42.586,42.546,42.577,0.2897999882698059],[1742413140000,42.566,42.577,42.546,42.556,0.8525999784469604],[1742413200000,42.556,42.577,42.536,42.567,0.453900009393692],[1742413260000,42.577,42.607,42.576,42.587,0.262800008058548],[1742413320000,42.596,42.617,42.556,42.577,0.9138000011444092],[1742413380000,42.576,42.597,42.556,42.597,0.3531000018119812],[1742413440000,42.596,42.647,42.596,42.637,0.2222999930381775],[1742413500000,42.647,42.677,42.636,42.677,0.3939000070095062],[1742413560000,42.676,42.677,42.646,42.667,0.47699999809265137],[1742413620000,42.666,42.677,42.656,42.666,0.5241000056266785],[1742413680000,42.667,42.676,42.647,42.676,0.1808999925851822],[1742413740000,42.667,42.667,42.616,42.636,0.16259999573230743],[1742413800000,42.637,42.637,42.567,42.597,1.2596999406814575],[1742413860000,42.596,42.597,42.566,42.596,0.5414999723434448],[1742413920000,42.596,42.627,42.576,42.606,0.5916000008583069],[1742413980000,42.606,42.647,42.596,42.637,0.47699999809265137],[1742414040000,42.636,42.636,42.596,42.617,0.746399998664856],[1742414100000,42.616,42.626,42.586,42.606,0.6245999932289124],[1742414160000,42.607,42.616,42.577,42.616,0.32519999146461487],[1742414220000,42.627,42.637,42.607,42.626,0.24060000479221344],[1742414280000,42.627,42.627,42.606,42.627,0.1080000028014183],[1742414340000,42.627,42.667,42.627,42.667,0.20819999277591705]]