[[1742391000000,43.367,43.367,43.237,43.247,0.07919999957084656],[1742391060000,43.247,43.257,43.247,43.257,0.052799999713897705],[1742391120000,43.267,43.277,43.247,43.277,0.08009999990463257],[1742391180000,43.287,43.348,43.197,43.197,0.33090001344680786],[1742391240000,43.328,43.367,43.307,43.347,0.15929999947547913],[1742391300000,43.388,43.468,43.377,43.468,0.17430000007152557],[1742391360000,43.507,43.507,43.397,43.397,0.24420000612735748],[1742391420000,43.417,43.447,43.397,43.427,0.2361000031232834],[1742391480000,43.468,43.478,43.257,43.437,0.23849999904632568],[1742391540000,43.417,43.458,43.417,43.448,0.17249999940395355],[1742391600000,43.467,43.487,43.277,43.277,0.12780000269412994],[1742391660000,43.397,43.448,43.397,43.448,0.028200000524520874],[1742391780000,43.447,43.447,43.387,43.438,0.06599999964237213],[1742391840000,43.388,43.417,43.217,43.347,0.14100000262260437],[1742391900000,43.33,43.33,43.177,43.177,0.03539999946951866],[1742391960000,43.177,43.217,43.177,43.207,0.08190000057220459],[1742392020000,43.218,43.377,43.218,43.377,0.028200000524520874],[1742392080000,43.378,43.417,43.367,43.368,0.09239999949932098],[1742392140000,43.397,43.408,43.397,43.408,0.014100000262260437],[1742392200000,43.407,43.427,43.387,43.387,0.09239999949932098],[1742392260000,43.388,43.437,43.387,43.397,0.06599999964237213],[1742392320000,43.387,43.417,43.387,43.387,0.07919999957084656],[1742392380000,43.407,43.417,43.407,43.417,0.03959999978542328],[1742392440000,43.437,43.437,43.437,43.437,0.03959999978542328],[1742392500000,43.388,43.437,43.388,43.427,0.06689999997615814],[1742392560000,43.448,43.448,43.397,43.397,0.11550000309944153],[1742392620000,43.347,43.348,43.317,43.317,0.07500000298023224],[1742392680000,43.318,43.337,43.317,43.337,0.04050000011920929],[1742392740000,43.347,43.347,43.337,43.337,0.09239999949932098],[1742392800000,43.337,43.337,43.207,43.207,0.23430000245571136],[1742392860000,43.257,43.298,43.257,43.267,0.03959999978542328],[1742392920000,43.267,43.328,43.267,43.297,0.10740000009536743],[1742392980000,43.298,43.317,43.287,43.287,0.13289999961853027],[1742393040000,43.287,43.287,43.267,43.267,0.061799999326467514],[1742393100000,43.277,43.328,43.277,43.297,0.08820000290870667],[1742393160000,43.297,43.297,43.287,43.287,0.03539999946951866],[1742393220000,43.267,43.267,43.267,43.267,0.013199999928474426],[1742393280000,43.277,43.288,43.277,43.277,0.09239999949932098],[1742393340000,43.277,43.317,43.277,43.317,0.052799999713897705],[1742393400000,43.298,43.307,43.297,43.307,0.027300000190734863],[1742393460000,43.288,43.318,43.288,43.317,0.06599999964237213],[1742393520000,43.327,43.338,43.307,43.307,0.04859999939799309],[1742393580000,43.307,43.318,43.297,43.318,0.027300000190734863],[1742393640000,43.327,43.348,43.317,43.348,0.09239999949932098],[1742393700000,43.337,43.337,43.277,43.277,0.09239999949932098],[1742393760000,43.277,43.277,43.257,43.267,0.04050000011920929],[1742393820000,43.277,43.277,43.277,43.277,0.0008999999845400453],[1742393880000,43.247,43.267,43.247,43.248,0.03959999978542328],[1742393940000,43.247,43.287,43.247,43.287,0.10559999942779541],[1742394000000,43.297,43.307,43.297,43.297,0.014999999664723873],[1742394060000,43.307,43.307,43.298,43.307,0.03959999978542328],[1742394120000,43.297,43.317,43.297,43.317,0.026399999856948853],[1742394180000,43.317,43.327,43.297,43.297,0.07769999653100967],[1742394240000,43.327,43.347,43.327,43.327,0.15929999947547913],[1742394300000,43.267,43.268,43.267,43.267,0.052799999713897705],[1742394360000,43.277,43.277,43.277,43.277,0.013199999928474426],[1742394420000,43.277,43.277,43.257,43.257,0.06599999964237213],[1742394480000,43.257,43.257,43.157,43.157,0.08820000290870667],[1742394540000,43.187,43.227,43.187,43.207,0.05460000038146973],[1742394600000,43.227,43.237,43.127,43.237,0.0414000004529953],[1742394660000,43.237,43.248,43.237,43.237,0.15839999914169312],[1742394720000,43.237,43.237,43.237,43.237,0.026399999856948853],[1742394780000,43.222,43.222,43.127,43.128,0.07590000331401825],[1742394840000,43.117,43.197,43.117,43.187,0.04859999939799309],[1742394900000,43.188,43.188,43.137,43.137,0.03959999978542328],[1742394960000,43.137,43.137,43.137,43.137,0.013199999928474426],[1742395020000,43.137,43.137,43.137,43.137,0.013199999928474426],[1742395080000,43.187,43.237,43.177,43.237,0.06689999997615814],[1742395140000,43.177,43.177,43.177,43.177,0.026399999856948853],[1742395200000,43.177,43.187,43.177,43.187,0.026399999856948853],[1742395320000,43.137,43.137,43.137,43.137,0.013199999928474426],[1742395380000,43.147,43.167,43.147,43.167,0.014100000262260437],[1742395440000,43.147,43.167,43.147,43.147,0.027300000190734863],[1742395500000,43.167,43.168,43.147,43.147,0.1451999992132187],[1742395560000,43.177,43.177,43.147,43.147,0.08910000324249268],[1742395620000,43.148,43.178,43.148,43.178,0.06599999964237213],[1742395680000,43.178,43.178,43.157,43.157,0.031199999153614044],[1742395740000,43.167,43.167,43.157,43.157,0.052799999713897705],[1742395800000,43.167,43.197,43.167,43.197,0.03959999978542328],[1742395920000,43.207,43.208,43.197,43.207,0.12060000002384186],[1742395980000,43.208,43.208,43.187,43.187,0.03959999978542328],[1742396040000,43.197,43.208,43.187,43.208,0.06689999997615814],[1742396100000,43.217,43.227,43.207,43.207,0.1460999995470047],[1742396160000,43.207,43.237,43.177,43.228,0.10740000009536743],[1742396220000,43.248,43.248,43.217,43.217,0.04050000011920929],[1742396280000,43.227,43.247,43.217,43.217,0.09239999949932098],[1742396340000,43.198,43.227,43.197,43.218,0.491100013256073],[1742396400000,43.217,43.217,43.177,43.177,0.10320000350475311],[1742396460000,43.187,43.207,43.177,43.197,0.10649999976158142],[1742396580000,43.217,43.217,43.177,43.187,0.15600000321865082],[1742396640000,43.177,43.188,43.177,43.177,0.08009999990463257],[1742396700000,43.177,43.177,43.157,43.157,0.1632000058889389],[1742396760000,43.157,43.157,43.127,43.137,0.07919999957084656],[1742396820000,43.127,43.127,43.107,43.107,0.07680000364780426],[1742396880000,43.107,43.128,43.107,43.107,0.10830000042915344],[1742396940000,43.117,43.117,43.097,43.107,0.11550000309944153],[1742397000000,43.107,43.117,43.047,43.047,0.04050000011920929],[1742397060000,43.107,43.147,43.107,43.147,0.08009999990463257],[1742397120000,43.157,43.177,43.157,43.177,0.10649999976158142],[1742397180000,43.188,43.208,43.158,43.187,0.10649999976158142],[1742397240000,43.197,43.218,43.197,43.217,0.16200000047683716],[1742397300000,43.207,43.227,43.207,43.227,0.03959999978542328],[1742397360000,43.217,43.218,43.217,43.218,0.026399999856948853],[1742397420000,43.197,43.197,43.167,43.167,0.07919999957084656],[1742397480000,43.178,43.187,43.167,43.177,0.19979999959468842],[1742397540000,43.168,43.168,43.148,43.148,0.09239999949932098],[1742397600000,43.147,43.157,43.147,43.147,0.04050000011920929],[1742397660000,43.157,43.167,43.147,43.167,0.094200000166893],[1742397720000,43.157,43.168,43.157,43.157,0.094200000166893],[1742397780000,43.157,43.157,43.127,43.137,0.14190000295639038],[1742397840000,43.147,43.147,43.098,43.098,0.15839999914169312],[1742397900000,43.048,43.048,43.048,43.048,0.013199999928474426],[1742398020000,43.087,43.107,43.087,43.097,0.07919999957084656],[1742398080000,43.107,43.127,43.107,43.127,0.093299999833107],[1742398140000,43.118,43.167,43.118,43.167,0.1451999992132187],[1742398200000,43.157,43.157,43.147,43.147,0.08009999990463257],[1742398260000,43.167,43.167,43.147,43.147,0.026399999856948853],[1742398320000,43.177,43.187,43.148,43.177,0.10649999976158142],[1742398380000,43.197,43.247,43.177,43.247,0.12150000035762787],[1742398440000,43.218,43.227,43.207,43.207,0.13199999928474426],[1742398500000,43.207,43.218,43.207,43.207,0.22529999911785126],[1742398560000,43.207,43.257,43.197,43.237,0.14579999446868896],[1742398620000,43.267,43.267,43.257,43.257,0.07590000331401825],[1742398680000,43.257,43.268,43.257,43.257,0.21299999952316284],[1742398740000,43.277,43.277,43.277,43.277,0.09239999949932098],[1742398800000,43.277,43.297,43.277,43.287,0.13199999928474426],[1742398860000,43.288,43.288,43.277,43.277,0.026399999856948853],[1742398920000,43.277,43.317,43.267,43.317,0.10740000009536743],[1742399040000,43.317,43.318,43.267,43.307,0.09239999949932098],[1742399100000,43.317,43.327,43.268,43.268,0.17159999907016754],[1742399160000,43.267,43.317,43.267,43.317,0.06599999964237213],[1742399220000,43.327,43.367,43.327,43.367,0.12060000002384186],[1742399280000,43.367,43.367,43.367,43.367,0.03959999978542328],[1742399340000,43.367,43.377,43.367,43.377,0.09239999949932098],[1742399400000,43.377,43.397,43.377,43.397,0.12060000002384186],[1742399460000,43.387,43.398,43.387,43.398,0.03959999978542328],[1742399520000,43.407,43.457,43.407,43.448,0.21570000052452087],[1742399580000,43.447,43.448,43.447,43.448,0.026399999856948853],[1742399640000,43.457,43.457,43.447,43.457,0.08100000023841858],[1742399700000,43.447,43.448,43.418,43.418,0.1103999987244606],[1742399760000,43.417,43.418,43.397,43.418,0.06689999997615814],[1742399820000,43.417,43.418,43.407,43.417,0.2517000138759613],[1742399880000,43.417,43.428,43.407,43.427,0.26759999990463257],[1742399940000,43.427,43.428,43.407,43.417,0.11969999969005585],[1742400000000,43.418,43.438,43.418,43.437,0.10649999976158142],[1742400060000,43.427,43.428,43.427,43.427,0.11879999935626984],[1742400120000,43.428,43.438,43.427,43.437,0.17249999940395355],[1742400180000,43.427,43.437,43.427,43.437,0.07919999957084656],[1742400240000,43.437,43.437,43.428,43.437,0.052799999713897705],[1742400300000,43.437,43.437,43.437,43.437,0.026399999856948853],[1742400360000,43.437,43.437,43.417,43.437,0.11460000276565552],[1742400420000,43.437,43.437,43.427,43.427,0.07500000298023224],[1742400480000,43.437,43.437,43.437,43.437,0.0008999999845400453],[1742400540000,43.427,43.437,43.427,43.437,0.08820000290870667],[1742400600000,43.447,43.478,43.447,43.467,0.07680000364780426],[1742400660000,43.467,43.477,43.467,43.477,0.052799999713897705],[1742400720000,43.478,43.478,43.438,43.457,0.06360000371932983],[1742400780000,43.458,43.467,43.458,43.467,0.04050000011920929],[1742400840000,43.457,43.468,43.457,43.457,0.11879999935626984],[1742400900000,43.457,43.478,43.457,43.477,0.06599999964237213],[1742400960000,43.497,43.497,43.457,43.487,0.10559999942779541],[1742401020000,43.487,43.487,43.477,43.477,0.15839999914169312],[1742401080000,43.487,43.488,43.487,43.487,0.17159999907016754],[1742401140000,43.488,43.497,43.487,43.497,0.052799999713897705],[1742401200000,43.507,43.527,43.507,43.527,0.11879999935626984],[1742401260000,43.527,43.527,43.527,43.527,0.026399999856948853],[1742401380000,43.537,43.547,43.537,43.547,0.014999999664723873],[1742401440000,43.558,43.558,43.557,43.557,0.03959999978542328],[1742401500000,43.558,43.568,43.557,43.567,0.11879999935626984],[1742401560000,43.567,43.568,43.518,43.518,0.19470000267028809],[1742401620000,43.517,43.517,43.517,43.517,0.013199999928474426],[1742401740000,43.527,43.527,43.527,43.527,0.03959999978542328],[1742401800000,43.527,43.527,43.487,43.497,0.18539999425411224],[1742401860000,43.487,43.507,43.487,43.498,0.13289999961853027],[1742401920000,43.497,43.497,43.487,43.487,0.026399999856948853],[1742401980000,43.498,43.498,43.477,43.477,0.06599999964237213],[1742402040000,43.477,43.517,43.467,43.498,0.17249999940395355],[1742402100000,43.527,43.538,43.497,43.537,0.22200000286102295],[1742402160000,43.538,43.538,43.527,43.527,0.11879999935626984],[1742402220000,43.507,43.518,43.507,43.517,0.06599999964237213],[1742402280000,43.507,43.517,43.507,43.517,0.014100000262260437],[1742402340000,43.507,43.507,43.497,43.507,0.06599999964237213],[1742402520000,43.517,43.517,43.517,43.517,0.0008999999845400453],[1742402700000,43.507,43.517,43.507,43.517,0.06599999964237213],[1742402940000,43.527,43.537,43.527,43.537,0.014100000262260437],[1742403000000,43.547,43.567,43.547,43.567,0.26489999890327454],[1742403060000,43.567,43.577,43.567,43.577,0.11879999935626984],[1742403120000,43.578,43.587,43.577,43.587,0.07919999957084656],[1742403240000,43.577,43.577,43.577,43.577,0.013199999928474426],[1742403360000,43.567,43.567,43.557,43.558,0.07919999957084656],[1742403420000,43.547,43.547,43.537,43.537,0.052799999713897705],[1742403480000,43.547,43.557,43.547,43.557,0.03959999978542328],[1742403540000,43.547,43.547,43.547,43.547,0.026399999856948853],[1742403600000,43.557,43.557,43.547,43.557,0.06689999997615814],[1742403660000,43.547,43.557,43.547,43.547,0.03959999978542328],[1742403720000,43.528,43.528,43.527,43.527,0.06599999964237213],[1742403780000,43.507,43.507,43.507,43.507,0.026399999856948853],[1742403840000,43.497,43.507,43.497,43.507,0.026399999856948853],[1742403900000,43.497,43.508,43.477,43.497,0.08910000324249268],[1742403960000,43.487,43.517,43.487,43.517,0.1347000002861023],[1742404020000,43.507,43.518,43.507,43.508,0.19020000100135803],[1742404080000,43.508,43.508,43.477,43.477,0.052799999713897705],[1742404140000,43.467,43.488,43.467,43.488,0.093299999833107],[1742404200000,43.478,43.487,43.477,43.478,0.12060000002384186],[1742404320000,43.477,43.477,43.457,43.467,0.027300000190734863],[1742404380000,43.477,43.487,43.477,43.477,0.03959999978542328],[1742404440000,43.478,43.478,43.467,43.478,0.22439999878406525],[1742404500000,43.488,43.497,43.487,43.497,0.11550000309944153],[1742404560000,43.498,43.498,43.477,43.477,0.07919999957084656],[1742404680000,43.467,43.467,43.457,43.457,0.03959999978542328],[1742404740000,43.457,43.458,43.457,43.458,0.07919999957084656],[1742404800000,43.437,43.437,43.427,43.427,0.026399999856948853],[1742404860000,43.418,43.418,43.407,43.417,0.07919999957084656],[1742404920000,43.428,43.428,43.418,43.427,0.06599999964237213],[1742405040000,43.427,43.427,43.427,43.427,0.026399999856948853],[1742405100000,43.427,43.427,43.417,43.417,0.08100000023841858],[1742405160000,43.417,43.418,43.387,43.417,0.18060000240802765],[1742405220000,43.417,43.417,43.417,43.417,0.013199999928474426],[1742405280000,43.397,43.407,43.387,43.398,0.1551000028848648],[1742405340000,43.387,43.388,43.377,43.388,0.1542000025510788],[1742405400000,43.387,43.417,43.377,43.417,0.2669999897480011],[1742405460000,43.417,43.417,43.397,43.397,0.052799999713897705],[1742405520000,43.408,43.408,43.397,43.407,0.06780000030994415],[1742405580000,43.407,43.417,43.407,43.407,0.07919999957084656],[1742405700000,43.408,43.427,43.407,43.427,0.06599999964237213],[1742405760000,43.428,43.458,43.427,43.447,0.27900001406669617],[1742405820000,43.447,43.458,43.447,43.457,0.08100000023841858],[1742405880000,43.458,43.467,43.457,43.467,0.08009999990463257],[1742405940000,43.468,43.507,43.467,43.507,0.1988999992609024],[1742406000000,43.507,43.508,43.487,43.487,0.11879999935626984],[1742406060000,43.487,43.488,43.477,43.478,0.17159999907016754],[1742406120000,43.467,43.467,43.457,43.457,0.07919999957084656],[1742406180000,43.448,43.458,43.447,43.458,0.06599999964237213],[1742406240000,43.447,43.447,43.417,43.437,0.14100000262260437],[1742406300000,43.447,43.447,43.407,43.407,0.1023000031709671],[1742406360000,43.387,43.387,43.387,43.387,0.026399999856948853],[1742406480000,43.387,43.397,43.377,43.397,0.08009999990463257],[1742406600000,43.397,43.397,43.397,43.397,0.013199999928474426],[1742406720000,43.388,43.388,43.377,43.377,0.13199999928474426],[1742406780000,43.377,43.397,43.377,43.397,0.07919999957084656],[1742406840000,43.398,43.398,43.367,43.387,0.052799999713897705],[1742406900000,43.367,43.397,43.367,43.387,0.06689999997615814],[1742406960000,43.397,43.417,43.397,43.417,0.094200000166893],[1742407020000,43.427,43.427,43.427,43.427,0.027300000190734863],[1742407080000,43.437,43.438,43.427,43.427,0.18479999899864197],[1742407140000,43.397,43.418,43.337,43.337,0.09510000050067902],[1742407200000,43.307,43.427,42.987,43.368,0.33180001378059387],[1742407260000,43.367,43.418,43.367,43.407,0.20069999992847443],[1742407320000,43.407,43.428,43.407,43.427,0.305400013923645],[1742407380000,43.427,43.517,43.427,43.497,0.21299999952316284],[1742407440000,43.497,43.507,43.487,43.497,0.053700000047683716],[1742407500000,43.495,43.495,43.427,43.427,0.09719999879598618],[1742407620000,43.427,43.447,43.427,43.447,0.052799999713897705],[1742407680000,43.457,43.467,43.457,43.467,0.08009999990463257],[1742407740000,43.467,43.488,43.467,43.487,0.093299999833107],[1742407800000,43.487,43.528,43.487,43.517,0.15539999306201935],[1742407860000,43.527,43.547,43.527,43.538,0.0414000004529953],[1742407920000,43.537,43.557,43.537,43.547,0.0414000004529953],[1742407980000,43.558,43.567,43.558,43.567,0.027300000190734863],[1742408040000,43.577,43.577,43.547,43.547,0.053700000047683716],[1742408100000,43.557,43.567,43.557,43.557,0.028200000524520874],[1742408160000,43.547,43.617,43.547,43.597,0.09510000050067902],[1742408220000,43.595,43.595,43.477,43.487,0.1071000024676323],[1742408280000,43.567,43.567,43.487,43.487,0.23759999871253967],[1742408340000,43.575,43.575,43.575,43.575,0.0008999999845400453],[1742408400000,43.572,43.572,43.487,43.497,0.023099999874830246],[1742408460000,43.59,43.598,43.497,43.497,0.2556000053882599],[1742408520000,43.497,43.588,43.497,43.587,0.42419999837875366],[1742408580000,43.588,43.607,43.588,43.607,0.026399999856948853],[1742408640000,43.617,43.627,43.617,43.627,0.026399999856948853],[1742408700000,43.637,43.638,43.617,43.618,0.20970000326633453],[1742408760000,43.627,43.628,43.567,43.567,0.2556000053882599],[1742408820000,43.567,43.567,43.567,43.567,0.013199999928474426],[1742408880000,43.487,43.517,43.487,43.507,0.17249999940395355],[1742408940000,43.527,43.528,43.507,43.518,0.04050000011920929],[1742409000000,43.527,43.568,43.527,43.567,0.19979999959468842],[1742409060000,43.567,43.627,43.567,43.627,0.3953999876976013],[1742409120000,43.627,43.648,43.627,43.648,0.19979999959468842],[1742409180000,43.657,43.667,43.577,43.577,0.5568000078201294],[1742409240000,43.557,43.607,43.557,43.587,0.06780000030994415],[1742409300000,43.597,43.627,43.597,43.627,0.0414000004529953],[1742409360000,43.628,43.628,43.597,43.617,0.08399999886751175],[1742409420000,43.637,43.657,43.637,43.637,0.17430000007152557],[1742409480000,43.637,43.637,43.577,43.587,0.21480000019073486],[1742409540000,43.587,43.617,43.587,43.598,0.20970000326633453],[1742409600000,43.608,43.608,43.608,43.608,0.013199999928474426],[1742409660000,43.607,43.628,43.607,43.617,0.05040000006556511],[1742409720000,43.617,43.648,43.598,43.627,0.21870000660419464],[1742409780000,43.637,43.707,43.637,43.698,0.21480000019073486],[1742409840000,43.697,43.728,43.657,43.727,0.45570001006126404],[1742409900000,43.727,43.727,43.687,43.697,0.3531000018119812],[1742409960000,43.687,43.697,43.657,43.657,0.05849999934434891],[1742410020000,43.697,43.697,43.677,43.678,0.05460000038146973],[1742410080000,43.677,43.688,43.677,43.687,0.08009999990463257],[1742410140000,43.687,43.708,43.677,43.677,0.1428000032901764],[1742410200000,43.678,43.678,43.667,43.668,0.11879999935626984],[1742410260000,43.667,43.667,43.657,43.657,0.18960000574588776],[1742410320000,43.657,43.728,43.657,43.697,0.19020000100135803],[1742410380000,43.697,43.728,43.697,43.727,0.06360000371932983],[1742410440000,43.727,43.727,43.687,43.687,0.09719999879598618],[1742410500000,43.687,43.708,43.687,43.708,0.12150000035762787],[1742410560000,43.708,43.717,43.687,43.687,0.14190000295639038],[1742410620000,43.687,43.687,43.687,43.687,0.026399999856948853],[1742410680000,43.687,43.687,43.657,43.657,0.07500000298023224],[1742410740000,43.657,43.708,43.657,43.707,0.2639999985694885],[1742410800000,43.717,43.728,43.707,43.727,0.29580000042915344],[1742410860000,43.717,43.728,43.717,43.728,0.1469999998807907],[1742410920000,43.738,43.738,43.727,43.727,0.04859999939799309],[1742410980000,43.728,43.747,43.727,43.747,0.2289000004529953],[1742411040000,43.757,43.767,43.747,43.767,0.06780000030994415],[1742411100000,43.768,43.828,43.767,43.807,0.20730000734329224],[1742411160000,43.807,43.808,43.767,43.767,0.37860000133514404],[1742411220000,43.767,43.827,43.757,43.827,0.1761000007390976],[1742411280000,43.818,43.827,43.808,43.817,0.564300000667572],[1742411340000,43.818,43.828,43.777,43.817,0.5802000164985657],[1742411400000,43.817,43.857,43.817,43.857,0.31349998712539673],[1742411460000,43.867,43.868,43.798,43.798,0.45329999923706055],[1742411520000,43.787,43.807,43.787,43.807,0.08550000190734863],[1742411580000,43.817,43.818,43.807,43.807,0.12780000269412994],[1742411640000,43.807,43.807,43.768,43.787,0.2379000037908554],[1742411700000,43.798,43.807,43.777,43.777,0.18479999899864197],[1742411760000,43.777,43.808,43.777,43.797,0.21299999952316284],[1742411820000,43.808,43.808,43.807,43.807,0.014100000262260437],[1742411880000,43.807,43.828,43.807,43.807,0.22619999945163727],[1742411940000,43.807,43.807,43.767,43.777,0.31619998812675476],[1742412000000,43.778,43.788,43.757,43.757,0.35670000314712524],[1742412060000,43.757,43.768,43.737,43.768,0.09510000050067902],[1742412120000,43.767,43.778,43.757,43.767,0.21119999885559082],[1742412180000,43.767,43.767,43.737,43.738,0.08820000290870667],[1742412240000,43.737,43.747,43.737,43.747,0.03959999978542328],[1742412300000,43.737,43.748,43.737,43.738,0.11909999698400497],[1742412360000,43.737,43.737,43.717,43.727,0.061799999326467514],[1742412420000,43.727,43.727,43.697,43.697,0.14100000262260437],[1742412480000,43.698,43.728,43.677,43.677,0.3098999857902527],[1742412540000,43.667,43.697,43.667,43.687,0.31949999928474426],[1742412600000,43.697,43.758,43.697,43.758,0.12870000302791595],[1742412660000,43.747,43.757,43.707,43.707,0.24330000579357147],[1742412720000,43.717,43.728,43.717,43.727,0.20069999992847443],[1742412780000,43.727,43.728,43.717,43.727,0.2079000025987625],[1742412840000,43.727,43.748,43.637,43.708,0.4163999855518341],[1742412900000,43.727,43.727,43.657,43.657,0.18629999458789825],[1742412960000,43.667,43.667,43.618,43.647,0.23880000412464142],[1742413020000,43.647,43.697,43.647,43.697,0.15060000121593475],[1742413080000,43.697,43.727,43.697,43.707,0.11129999905824661],[1742413140000,43.707,43.707,43.577,43.637,0.1598999947309494],[1742413200000,43.637,43.638,43.547,43.637,0.32519999146461487],[1742413260000,43.638,43.677,43.637,43.677,0.06870000064373016],[1742413320000,43.677,43.677,43.657,43.677,0.16110000014305115],[1742413380000,43.668,43.707,43.657,43.657,0.25769999623298645],[1742413440000,43.657,43.727,43.657,43.718,0.2816999852657318],[1742413500000,43.707,43.747,43.697,43.717,0.40619999170303345],[1742413560000,43.698,43.707,43.607,43.667,0.23970000445842743],[1742413620000,43.667,43.667,43.547,43.607,0.33180001378059387],[1742413680000,43.607,43.647,43.557,43.627,0.27239999175071716],[1742413740000,43.637,43.647,43.617,43.627,0.22110000252723694],[1742413800000,43.547,43.588,43.537,43.558,0.3156000077724457],[1742413860000,43.557,43.557,43.497,43.557,0.15449999272823334],[1742413920000,43.557,43.598,43.557,43.587,0.26489999890327454],[1742413980000,43.588,43.607,43.567,43.597,0.3950999975204468],[1742414040000,43.577,43.627,43.577,43.607,0.16140000522136688],[1742414100000,43.597,43.647,43.467,43.568,0.4050000011920929],[1742414160000,43.567,43.568,43.547,43.557,0.447299987077713],[1742414220000,43.568,43.577,43.557,43.577,0.2775000035762787],[1742414280000,43.588,43.598,43.567,43.587,0.33570000529289246],[1742414340000,43.598,43.598,43.457,43.457,0.27810001373291016]]