[[1742391000000,43.467,43.477,43.467,43.477,2.0408999919891357],[1742391060000,43.476,43.477,43.476,43.476,1.0800000429153442],[1742391120000,43.336,43.517,43.336,43.376,1.440000057220459],[1742391180000,43.377,43.377,43.377,43.377,0.11999999731779099],[1742391240000,43.396,43.957,43.377,43.826,3.812700033187866],[1742391300000,43.826,43.967,43.696,43.837,3.361799955368042],[1742391360000,43.807,43.807,43.706,43.717,1.8027000427246094],[1742391420000,43.716,43.887,43.706,43.826,1.680899977684021],[1742391480000,43.826,44.017,43.826,43.856,2.160900115966797],[1742391540000,43.966,44.026,43.856,43.946,1.3217999935150146],[1742391600000,43.986,44.107,43.966,43.966,0.6018000245094299],[1742391660000,44.067,44.107,43.967,43.967,1.2000000476837158],[1742391720000,43.966,44.027,43.926,44.006,2.4017999172210693],[1742391780000,43.937,43.997,43.826,43.826,1.3200000524520874],[1742391840000,43.826,43.907,43.826,43.827,0.47999998927116394],[1742391900000,43.876,43.946,43.857,43.866,1.4427000284194946],[1742391960000,43.867,43.947,43.826,43.907,2.8262999057769775],[1742392020000,43.906,43.937,43.906,43.907,0.48089998960494995],[1742392080000,43.906,43.957,43.826,43.827,1.6545000076293945],[1742392140000,43.886,43.887,43.826,43.866,1.3200000524520874],[1742392200000,43.877,43.922,43.826,43.857,1.6518000364303589],[1742392260000,43.857,43.886,43.826,43.826,1.559999942779541],[1742392320000,43.847,43.866,43.746,43.747,1.141800045967102],[1742392380000,43.787,43.787,43.746,43.747,0.8399999737739563],[1742392440000,43.746,43.787,43.717,43.737,1.3809000253677368],[1742392500000,43.736,43.776,43.647,43.776,1.440000057220459],[1742392560000,43.777,43.797,43.756,43.786,0.8126999735832214],[1742392620000,43.847,43.847,43.816,43.816,0.6000000238418579],[1742392680000,43.776,43.797,43.776,43.797,0.7208999991416931],[1742392740000,43.797,43.797,43.667,43.667,1.3799999952316284],[1742392800000,43.616,43.656,43.607,43.646,0.9599999785423279],[1742392860000,43.657,43.697,43.616,43.616,0.47999998927116394],[1742392920000,43.626,43.727,43.617,43.687,1.322700023651123],[1742392980000,43.686,43.846,43.686,43.727,2.640899896621704],[1742393040000,43.726,43.727,43.616,43.616,1.2899999618530273],[1742393100000,43.646,43.777,43.646,43.776,1.6818000078201294],[1742393160000,43.757,43.757,43.757,43.757,0.11999999731779099],[1742393220000,43.707,43.756,43.696,43.756,0.7218000292778015],[1742393280000,43.756,43.807,43.756,43.767,0.7200000286102295],[1742393340000,43.777,43.787,43.757,43.787,0.8399999737739563],[1742393400000,43.776,43.777,43.766,43.777,0.47999998927116394],[1742393460000,43.766,43.827,43.766,43.827,1.080899953842163],[1742393520000,43.836,43.847,43.826,43.827,1.1409000158309937],[1742393580000,43.836,43.837,43.806,43.816,0.8409000039100647],[1742393640000,43.806,43.817,43.806,43.817,0.23999999463558197],[1742393700000,43.807,43.846,43.807,43.837,0.47999998927116394],[1742393760000,43.846,43.846,43.806,43.807,0.6899999976158142],[1742393820000,43.817,43.886,43.817,43.817,0.45179998874664307],[1742393880000,43.797,43.877,43.786,43.877,0.9609000086784363],[1742393940000,43.887,43.887,43.887,43.887,0.23999999463558197],[1742394000000,43.897,43.916,43.886,43.916,1.2908999919891357],[1742394060000,43.926,43.937,43.926,43.937,0.24089999496936798],[1742394120000,43.926,43.926,43.847,43.847,1.080899953842163],[1742394180000,43.867,43.867,43.856,43.856,1.0800000429153442],[1742394240000,43.867,43.867,43.867,43.867,0.23999999463558197],[1742394300000,43.866,43.877,43.866,43.877,0.23999999463558197],[1742394360000,43.877,43.887,43.877,43.887,0.47999998927116394],[1742394420000,43.887,43.956,43.886,43.956,1.530900001525879],[1742394480000,43.957,43.966,43.906,43.946,0.8108999729156494],[1742394540000,43.947,44.006,43.947,43.967,1.3208999633789062],[1742394600000,43.977,43.977,43.977,43.977,0.120899997651577],[1742394660000,44.006,44.047,43.996,44.036,1.2927000522613525],[1742394720000,44.017,44.017,44.017,44.017,0.11999999731779099],[1742394780000,44.037,44.046,44.007,44.007,1.0800000429153442],[1742394840000,44.006,44.007,43.946,43.946,1.530900001525879],[1742394900000,43.957,43.996,43.946,43.976,0.9599999785423279],[1742394960000,43.977,43.977,43.947,43.957,1.0800000429153442],[1742395020000,43.947,43.957,43.927,43.937,1.080899953842163],[1742395080000,43.917,43.917,43.886,43.907,1.0800000429153442],[1742395140000,43.916,43.917,43.916,43.917,0.23999999463558197],[1742395200000,43.946,43.956,43.936,43.946,0.5699999928474426],[1742395260000,43.946,43.957,43.896,43.897,1.8899999856948853],[1742395320000,43.896,43.927,43.896,43.927,0.8108999729156494],[1742395380000,43.946,43.967,43.926,43.946,1.201799988746643],[1742395440000,43.966,43.966,43.886,43.926,2.2200000286102295],[1742395500000,43.897,43.967,43.896,43.967,0.9599999785423279],[1742395560000,43.927,43.937,43.877,43.877,0.47999998927116394],[1742395620000,43.907,43.916,43.876,43.876,1.0800000429153442],[1742395680000,43.887,43.896,43.866,43.867,0.8409000039100647],[1742395740000,43.866,43.867,43.836,43.857,0.6608999967575073],[1742395800000,43.877,43.887,43.856,43.857,1.1699999570846558],[1742395860000,43.877,43.906,43.857,43.906,1.2000000476837158],[1742395920000,43.907,43.907,43.856,43.907,1.0499999523162842],[1742395980000,43.936,43.967,43.936,43.946,0.45179998874664307],[1742396040000,43.946,43.976,43.946,43.946,0.7218000292778015],[1742396100000,43.957,43.966,43.956,43.956,0.47999998927116394],[1742396160000,43.966,43.976,43.957,43.976,0.6000000238418579],[1742396220000,43.977,43.986,43.977,43.986,0.120899997651577],[1742396280000,43.987,43.987,43.946,43.976,1.440000057220459],[1742396340000,43.947,43.967,43.936,43.937,1.559999942779541],[1742396400000,43.937,43.957,43.936,43.936,0.47999998927116394],[1742396460000,43.976,44.006,43.966,44.006,1.0800000429153442],[1742396520000,44.006,44.007,43.986,44.007,0.6000000238418579],[1742396580000,44.017,44.017,43.946,43.946,1.7718000411987305],[1742396640000,43.946,43.987,43.946,43.987,0.7200000286102295],[1742396700000,43.986,44.036,43.986,44.027,1.891800045967102],[1742396760000,44.036,44.136,44.036,44.136,1.3208999633789062],[1742396820000,44.107,44.116,44.106,44.116,0.9599999785423279],[1742396880000,44.117,44.147,44.066,44.086,1.5608999729156494],[1742396940000,44.086,44.127,44.066,44.107,1.680899977684021],[1742397000000,44.097,44.127,44.096,44.106,1.2000000476837158],[1742397060000,44.096,44.126,44.096,44.096,1.8008999824523926],[1742397120000,44.087,44.097,44.057,44.057,2.0399999618530273],[1742397180000,44.056,44.067,44.036,44.047,1.0499999523162842],[1742397240000,44.067,44.067,44.026,44.036,1.2008999586105347],[1742397300000,44.047,44.087,44.047,44.066,0.7200000286102295],[1742397360000,44.067,44.067,44.016,44.037,1.409999966621399],[1742397420000,44.017,44.017,43.976,43.977,1.6799999475479126],[1742397480000,43.976,43.977,43.936,43.957,1.6799999475479126],[1742397540000,43.957,43.977,43.936,43.967,1.0800000429153442],[1742397600000,43.967,43.976,43.956,43.966,1.9199999570846558],[1742397660000,43.957,43.977,43.957,43.976,0.3617999851703644],[1742397720000,43.987,43.987,43.956,43.956,2.2799999713897705],[1742397780000,43.956,43.957,43.956,43.957,0.47999998927116394],[1742397840000,43.956,43.986,43.956,43.977,1.0800000429153442],[1742397900000,43.947,43.957,43.866,43.866,1.9208999872207642],[1742397960000,43.917,43.917,43.916,43.917,0.6000000238418579],[1742398020000,43.916,43.967,43.916,43.916,0.48089998960494995],[1742398080000,43.927,43.937,43.916,43.926,1.5618000030517578],[1742398140000,43.927,43.957,43.896,43.946,1.559999942779541],[1742398200000,43.947,43.956,43.936,43.937,0.9617999792098999],[1742398260000,43.946,43.986,43.946,43.986,0.6018000245094299],[1742398320000,43.997,43.997,43.946,43.946,1.2000000476837158],[1742398380000,43.977,43.977,43.946,43.957,1.3208999633789062],[1742398440000,43.956,43.986,43.917,43.936,1.7999999523162842],[1742398500000,43.946,43.966,43.936,43.966,0.9609000086784363],[1742398560000,43.946,43.972,43.926,43.956,1.530900001525879],[1742398620000,43.937,43.947,43.926,43.926,0.8409000039100647],[1742398680000,43.946,43.977,43.926,43.977,1.9218000173568726],[1742398740000,43.967,43.967,43.926,43.926,1.3200000524520874],[1742398800000,43.907,43.907,43.906,43.906,0.6000000238418579],[1742398860000,43.906,43.927,43.886,43.886,1.559999942779541],[1742398920000,43.887,43.906,43.886,43.886,1.5627000331878662],[1742398980000,43.887,43.887,43.866,43.867,0.9599999785423279],[1742399040000,43.876,43.896,43.866,43.886,1.8008999824523926],[1742399100000,43.906,43.927,43.906,43.906,1.4408999681472778],[1742399160000,43.906,43.906,43.906,43.906,0.11999999731779099],[1742399220000,43.927,43.967,43.927,43.967,0.6008999943733215],[1742399280000,43.966,43.976,43.966,43.967,0.6000000238418579],[1742399340000,43.966,43.976,43.966,43.976,0.36090001463890076],[1742399400000,43.986,43.986,43.977,43.977,0.24089999496936798],[1742399520000,43.997,44.057,43.986,44.036,1.5608999729156494],[1742399580000,44.026,44.037,44.017,44.017,0.47999998927116394],[1742399640000,44.036,44.037,44.006,44.006,1.201799988746643],[1742399700000,43.986,44.017,43.957,43.957,1.891800045967102],[1742399760000,43.977,43.987,43.976,43.987,0.6000000238418579],[1742399820000,43.966,43.967,43.936,43.957,1.409999966621399],[1742399880000,43.966,43.987,43.947,43.947,0.6008999943733215],[1742399940000,43.956,43.977,43.936,43.967,1.7718000411987305],[1742400000000,43.966,44.026,43.966,43.996,1.8008999824523926],[1742400060000,44.006,44.006,43.936,43.947,1.7999999523162842],[1742400120000,43.946,43.966,43.926,43.956,2.0399999618530273],[1742400180000,43.926,43.936,43.886,43.906,2.009999990463257],[1742400240000,43.887,43.887,43.806,43.857,3.809999942779541],[1742400300000,43.847,43.877,43.826,43.877,1.6818000078201294],[1742400360000,43.887,43.887,43.806,43.806,1.5608999729156494],[1742400420000,43.857,43.866,43.786,43.826,2.5799999237060547],[1742400480000,43.827,43.827,43.747,43.777,3.359999895095825],[1742400540000,43.817,43.817,43.757,43.766,1.559999942779541],[1742400600000,43.777,43.807,43.756,43.786,2.6435999870300293],[1742400660000,43.817,43.827,43.756,43.776,2.160900115966797],[1742400720000,43.777,43.796,43.746,43.777,2.700000047683716],[1742400780000,43.756,43.787,43.746,43.777,2.280900001525879],[1742400840000,43.777,43.777,43.746,43.746,2.2509000301361084],[1742400900000,43.766,43.776,43.746,43.776,2.1600000858306885],[1742400960000,43.777,43.777,43.707,43.737,2.4000000953674316],[1742401020000,43.757,43.767,43.706,43.736,3.421799898147583],[1742401080000,43.747,43.766,43.736,43.747,1.7726999521255493],[1742401140000,43.746,43.757,43.696,43.757,2.970900058746338],[1742401200000,43.747,43.747,43.696,43.726,2.161799907684326],[1742401260000,43.707,43.747,43.686,43.747,2.611799955368042],[1742401320000,43.766,43.766,43.756,43.756,0.7200000286102295],[1742401380000,43.747,43.757,43.706,43.716,2.2509000301361084],[1742401440000,43.716,43.727,43.646,43.666,3.3008999824523926],[1742401500000,43.637,43.637,43.606,43.607,2.609999895095825],[1742401560000,43.606,43.627,43.586,43.607,2.490000009536743],[1742401620000,43.607,43.626,43.566,43.566,1.8899999856948853],[1742401680000,43.587,43.597,43.546,43.576,1.3208999633789062],[1742401740000,43.576,43.587,43.526,43.576,2.7609000205993652],[1742401800000,43.597,43.597,43.556,43.577,1.680899977684021],[1742401860000,43.576,43.587,43.556,43.557,1.9199999570846558],[1742401920000,43.566,43.596,43.557,43.586,1.3208999633789062],[1742401980000,43.596,43.617,43.586,43.586,1.3208999633789062],[1742402040000,43.577,43.617,43.576,43.606,2.460900068283081],[1742402100000,43.616,43.647,43.616,43.636,0.8399999737739563],[1742402160000,43.646,43.667,43.626,43.626,1.7718000411987305],[1742402220000,43.627,43.647,43.587,43.627,3.5708999633789062],[1742402280000,43.637,43.637,43.616,43.626,1.2000000476837158],[1742402340000,43.636,43.647,43.606,43.617,1.440000057220459],[1742402400000,43.617,43.617,43.576,43.606,2.009999990463257],[1742402460000,43.577,43.617,43.577,43.606,0.8409000039100647],[1742402520000,43.617,43.637,43.616,43.637,1.3208999633789062],[1742402580000,43.637,43.637,43.566,43.606,2.161799907684326],[1742402640000,43.607,43.637,43.586,43.636,3.119999885559082],[1742402700000,43.627,43.637,43.606,43.636,1.201799988746643],[1742402760000,43.646,43.656,43.616,43.616,1.440000057220459],[1742402820000,43.616,43.646,43.616,43.646,2.5199999809265137],[1742402880000,43.627,43.647,43.626,43.627,2.5199999809265137],[1742402940000,43.637,43.647,43.616,43.637,3.0009000301361084],[1742403000000,43.636,43.657,43.616,43.627,2.640000104904175],[1742403060000,43.607,43.637,43.587,43.627,2.522700071334839],[1742403120000,43.637,43.637,43.616,43.617,2.251800060272217],[1742403180000,43.636,43.687,43.636,43.686,1.9199999570846558],[1742403240000,43.686,43.686,43.626,43.627,2.7309000492095947],[1742403300000,43.676,43.676,43.626,43.647,2.1626999378204346],[1742403360000,43.646,43.646,43.606,43.606,2.5199999809265137],[1742403420000,43.616,43.617,43.577,43.597,3.8399999141693115],[1742403480000,43.576,43.596,43.557,43.587,1.4417999982833862],[1742403540000,43.576,43.597,43.566,43.586,3.0009000301361084],[1742403600000,43.576,43.627,43.566,43.627,2.1626999378204346],[1742403660000,43.636,43.657,43.616,43.627,3],[1742403720000,43.626,43.637,43.616,43.636,2.1600000858306885],[1742403780000,43.616,43.627,43.576,43.616,2.880000114440918],[1742403840000,43.616,43.876,43.616,43.856,3.2409000396728516],[1742403900000,43.877,43.886,43.757,43.767,2.880000114440918],[1742403960000,43.777,43.777,43.756,43.767,1.2918000221252441],[1742404020000,43.767,43.857,43.747,43.857,1.9199999570846558],[1742404080000,43.806,43.856,43.806,43.816,1.2000000476837158],[1742404140000,43.816,43.827,43.736,43.786,0.8100000023841858],[1742404200000,43.787,43.816,43.786,43.786,0.36000001430511475],[1742404260000,43.846,43.876,43.826,43.827,1.6217999458312988],[1742404320000,43.827,43.837,43.806,43.837,1.080899953842163],[1742404380000,43.826,43.847,43.826,43.847,0.7200000286102295],[1742404440000,43.807,43.857,43.786,43.847,1.3208999633789062],[1742404500000,43.857,43.857,43.826,43.826,0.7200000286102295],[1742404560000,43.837,43.877,43.836,43.866,0.45179998874664307],[1742404620000,43.867,43.897,43.867,43.877,0.9300000071525574],[1742404680000,43.867,43.867,43.836,43.856,1.8899999856948853],[1742404740000,43.857,43.867,43.857,43.867,0.6000000238418579],[1742404800000,43.876,43.886,43.836,43.837,0.8399999737739563],[1742404860000,43.836,43.867,43.836,43.867,0.9599999785423279],[1742404920000,43.836,43.837,43.836,43.836,0.36000001430511475],[1742404980000,43.836,43.846,43.836,43.837,0.7200000286102295],[1742405040000,43.807,43.836,43.796,43.836,0.8399999737739563],[1742405100000,43.836,43.836,43.827,43.827,0.20999999344348907],[1742405160000,43.797,43.817,43.797,43.817,0.7200000286102295],[1742405220000,43.796,43.856,43.796,43.836,1.0499999523162842],[1742405280000,43.837,43.846,43.836,43.846,0.36000001430511475],[1742405340000,43.836,43.836,43.767,43.767,1.440000057220459],[1742405400000,43.766,43.786,43.757,43.757,0.7208999991416931],[1742405460000,43.776,43.776,43.776,43.776,0.11999999731779099],[1742405520000,43.767,43.777,43.766,43.766,0.48089998960494995],[1742405580000,43.767,43.767,43.767,43.767,0.11999999731779099],[1742405640000,43.777,43.807,43.777,43.807,0.36000001430511475],[1742405700000,43.806,43.817,43.806,43.817,0.36000001430511475],[1742405820000,43.827,43.837,43.826,43.836,0.6000000238418579],[1742405880000,43.836,43.836,43.836,43.836,0.11999999731779099],[1742405940000,43.837,43.847,43.826,43.826,0.47999998927116394],[1742406000000,43.806,43.807,43.806,43.807,0.36000001430511475],[1742406060000,43.817,43.817,43.817,43.817,0.11999999731779099],[1742406180000,43.817,43.817,43.786,43.786,1.0508999824523926],[1742406240000,43.807,43.807,43.776,43.776,3.0009000301361084],[1742406300000,43.787,43.787,43.756,43.766,1.0800000429153442],[1742406360000,43.747,43.757,43.736,43.736,0.33090001344680786],[1742406420000,43.747,43.777,43.747,43.767,1.3200000524520874],[1742406480000,43.757,43.757,43.746,43.747,0.6000000238418579],[1742406540000,43.726,43.727,43.706,43.706,1.0800000429153442],[1742406600000,43.707,43.737,43.707,43.737,0.120899997651577],[1742406660000,43.737,43.767,43.737,43.766,0.47999998927116394],[1742406720000,43.767,43.767,43.757,43.757,0.47999998927116394],[1742406780000,43.756,43.757,43.737,43.757,0.33090001344680786],[1742406840000,43.766,43.797,43.766,43.797,1.2008999586105347],[1742406900000,43.796,43.796,43.776,43.776,0.9300000071525574],[1742407020000,43.786,43.787,43.707,43.727,1.6799999475479126],[1742407080000,43.726,43.746,43.676,43.707,0.8409000039100647],[1742407140000,43.707,43.707,43.666,43.666,0.8399999737739563],[1742407200000,43.647,43.716,43.427,43.687,2.4398999214172363],[1742407260000,43.717,43.757,43.706,43.706,2.4063000679016113],[1742407320000,43.707,43.727,43.706,43.716,1.0800000429153442],[1742407380000,43.717,43.727,43.706,43.727,0.48179998993873596],[1742407440000,43.706,43.727,43.666,43.667,1.4118000268936157],[1742407500000,43.696,43.696,43.637,43.637,0.6909000277519226],[1742407560000,43.667,43.687,43.667,43.676,0.48089998960494995],[1742407620000,43.666,43.717,43.636,43.697,1.922700047492981],[1742407680000,43.696,43.757,43.696,43.757,0.8399999737739563],[1742407740000,43.757,43.757,43.696,43.697,1.5009000301361084],[1742407800000,43.727,43.756,43.697,43.756,2.4972000122070312],[1742407860000,43.746,43.787,43.746,43.786,0.9627000093460083],[1742407920000,43.796,43.796,43.756,43.786,1.2927000522613525],[1742407980000,43.796,43.797,43.787,43.787,0.45089998841285706],[1742408040000,43.797,43.816,43.796,43.816,0.24089999496936798],[1742408100000,43.797,43.807,43.796,43.796,0.47999998927116394],[1742408160000,43.807,43.817,43.776,43.787,0.8118000030517578],[1742408220000,43.767,43.767,43.756,43.756,0.6000000238418579],[1742408280000,43.756,43.756,43.726,43.726,0.9599999785423279],[1742408340000,43.736,43.736,43.696,43.696,0.9599999785423279],[1742408400000,43.697,43.697,43.646,43.646,1.5],[1742408460000,43.647,43.657,43.646,43.657,0.24089999496936798],[1742408520000,43.666,43.677,43.637,43.637,0.8409000039100647],[1742408580000,43.636,43.667,43.626,43.647,1.080899953842163],[1742408640000,43.667,43.667,43.646,43.666,1.4408999681472778],[1742408700000,43.667,43.667,43.646,43.656,2.5199999809265137],[1742408760000,43.667,43.667,43.607,43.607,0.8409000039100647],[1742408820000,43.606,43.667,43.606,43.636,1.6526999473571777],[1742408880000,43.637,43.657,43.627,43.637,1.051800012588501],[1742408940000,43.637,43.647,43.636,43.647,0.8399999737739563],[1742409000000,43.646,43.687,43.646,43.686,1.8008999824523926],[1742409060000,43.697,43.697,43.676,43.686,0.570900022983551],[1742409120000,43.697,43.697,43.666,43.696,0.8399999737739563],[1742409180000,43.706,43.706,43.627,43.627,1.5618000030517578],[1742409240000,43.627,43.677,43.606,43.626,1.5026999711990356],[1742409300000,43.667,43.676,43.647,43.647,1.2000000476837158],[1742409360000,43.666,43.677,43.666,43.677,0.48089998960494995],[1742409420000,43.676,43.696,43.666,43.696,0.930899977684021],[1742409480000,43.696,43.696,43.656,43.667,1.5608999729156494],[1742409540000,43.656,43.677,43.656,43.656,0.9918000102043152],[1742409600000,43.687,43.687,43.656,43.657,0.6608999967575073],[1742409660000,43.666,43.677,43.656,43.666,0.9617999792098999],[1742409720000,43.676,43.727,43.676,43.717,1.5663000345230103],[1742409780000,43.717,43.717,43.676,43.686,1.6509000062942505],[1742409840000,43.697,43.736,43.697,43.716,0.9362999796867371],[1742409900000,43.727,43.727,43.706,43.706,1.4108999967575073],[1742409960000,43.697,43.707,43.676,43.687,1.4118000268936157],[1742410020000,43.676,43.686,43.646,43.676,0.7809000015258789],[1742410080000,43.696,43.716,43.666,43.716,1.0836000442504883],[1742410140000,43.727,43.727,43.636,43.656,1.5009000301361084],[1742410200000,43.676,43.677,43.656,43.676,0.6927000284194946],[1742410260000,43.666,43.687,43.636,43.686,1.2000000476837158],[1742410320000,43.696,43.747,43.696,43.736,1.6571999788284302],[1742410380000,43.746,43.856,43.746,43.856,1.3253999948501587],[1742410440000,43.856,43.896,43.856,43.876,1.3200000524520874],[1742410500000,43.876,43.927,43.876,43.926,2.163599967956543],[1742410560000,43.927,43.936,43.917,43.917,0.48089998960494995],[1742410620000,43.926,43.927,43.906,43.917,1.770900011062622],[1742410680000,43.917,43.917,43.867,43.867,1.1708999872207642],[1742410740000,43.867,43.887,43.866,43.887,1.3200000524520874],[1742410800000,43.877,43.917,43.877,43.917,2.134500026702881],[1742410860000,43.906,43.917,43.886,43.886,1.3208999633789062],[1742410920000,43.907,43.907,43.886,43.887,2.1317999362945557],[1742410980000,43.886,43.897,43.886,43.897,0.8409000039100647],[1742411040000,43.906,43.967,43.896,43.957,1.2036000490188599],[1742411100000,43.966,44.007,43.966,43.977,0.934499979019165],[1742411160000,43.976,43.987,43.976,43.976,0.8399999737739563],[1742411220000,43.976,44.017,43.976,44.017,0.8427000045776367],[1742411280000,44.026,44.047,44.016,44.047,0.7218000292778015],[1742411340000,44.057,44.057,44.016,44.047,1.6535999774932861],[1742411400000,44.046,44.067,44.036,44.057,1.955399990081787],[1742411460000,44.047,44.057,44.017,44.017,1.7400000095367432],[1742411520000,44.016,44.017,43.986,44.016,0.9009000062942505],[1742411580000,44.017,44.017,43.976,43.977,1.6799999475479126],[1742411640000,44.007,44.027,43.976,43.997,2.041800022125244],[1742411700000,43.986,44.017,43.986,44.017,0.7208999991416931],[1742411760000,44.027,44.046,44.006,44.016,1.8609000444412231],[1742411820000,44.006,44.027,43.986,43.996,3.0927000045776367],[1742411880000,43.997,44.027,43.996,43.996,2.702699899673462],[1742411940000,44.006,44.007,43.976,43.976,3.064500093460083],[1742412000000,43.997,43.997,43.956,43.957,1.1409000158309937],[1742412060000,43.937,43.957,43.936,43.937,2.0427000522613525],[1742412120000,43.936,43.947,43.936,43.936,0.6909000277519226],[1742412180000,43.936,43.956,43.936,43.956,0.6000000238418579],[1742412240000,43.966,43.967,43.936,43.947,1.080899953842163],[1742412300000,43.957,43.957,43.856,43.857,1.680899977684021],[1742412360000,43.867,43.867,43.797,43.797,2.220900058746338],[1742412420000,43.796,43.806,43.746,43.766,2.975399971008301],[1742412480000,43.776,43.807,43.756,43.776,1.8636000156402588],[1742412540000,43.776,43.816,43.766,43.807,1.8636000156402588],[1742412600000,43.816,43.866,43.787,43.866,1.534500002861023],[1742412660000,43.876,43.906,43.857,43.877,3.1254000663757324],[1742412720000,43.887,43.937,43.886,43.907,1.6854000091552734],[1742412780000,43.916,43.947,43.886,43.907,1.1435999870300293],[1742412840000,43.937,43.966,43.887,43.916,2.8554000854492188],[1742412900000,43.917,43.917,43.836,43.866,2.6108999252319336],[1742412960000,43.867,43.937,43.866,43.926,2.616300106048584],[1742413020000,43.927,43.947,43.926,43.926,0.8409000039100647],[1742413080000,43.936,43.957,43.936,43.957,1.5618000030517578],[1742413140000,43.947,43.947,43.926,43.927,2.3399999141693115],[1742413200000,43.927,43.947,43.896,43.936,4.1427001953125],[1742413260000,43.937,43.977,43.917,43.946,3.6963000297546387],[1742413320000,43.946,43.946,43.926,43.937,1.62090003490448],[1742413380000,43.946,43.947,43.926,43.937,1.0836000442504883],[1742413440000,43.936,43.956,43.936,43.956,2.0427000522613525],[1742413500000,43.946,43.966,43.946,43.947,2.0118000507354736],[1742413560000,43.956,43.957,43.926,43.937,2.4026999473571777],[1742413620000,43.947,43.976,43.926,43.966,1.5318000316619873],[1742413680000,43.966,43.997,43.966,43.987,2.4644999504089355],[1742413740000,43.976,44.027,43.976,44.027,4.501800060272217],[1742413800000,44.017,44.026,43.986,43.997,3.603600025177002],[1742413860000,44.006,44.017,43.996,44.007,2.132699966430664],[1742413920000,44.007,44.037,43.997,44.006,2.7327001094818115],[1742413980000,44.006,44.007,43.966,43.987,3.6026999950408936],[1742414040000,43.986,43.987,43.946,43.966,6.036300182342529],[1742414100000,43.977,43.997,43.926,43.937,4.5416998863220215],[1742414160000,43.947,43.947,43.896,43.907,3.0662999153137207],[1742414220000,43.907,43.927,43.896,43.926,1.7726999521255493],[1742414280000,43.916,43.927,43.886,43.886,2.7927000522613525],[1742414340000,43.897,43.957,43.886,43.897,7.310699939727783]]