[[1742342580000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742342940000,40.87,40.87,40.87,40.87,0.000012000000424450263],[1742343120000,40.84,40.84,40.84,40.84,0.000012000000424450263],[1742343780000,40.84,40.84,40.84,40.84,0.000012000000424450263],[1742343840000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742343900000,40.88,40.88,40.88,40.88,0.000012000000424450263],[1742344080000,40.95,40.95,40.95,40.95,0.000012000000424450263],[1742344260000,41.01,41.03,41.01,41.03,0.00003600000127335079],[1742344320000,41.02,41.02,41.02,41.02,0.000012000000424450263],[1742344380000,40.98,41.03,40.98,41.03,0.00003600000127335079],[1742344440000,40.97,40.97,40.97,40.97,0.000012000000424450263],[1742344560000,41.03,41.03,41.03,41.03,0.000012000000424450263],[1742344620000,41.03,41.03,41.03,41.03,0.000012000000424450263],[1742344740000,40.92,40.92,40.92,40.92,0.000012000000424450263],[1742345160000,41.02,41.02,41.02,41.02,0.000012000000424450263],[1742345340000,40.94,40.94,40.94,40.94,0.000012000000424450263],[1742345880000,40.81,40.81,40.81,40.81,0.000012000000424450263],[1742346000000,40.86,40.86,40.86,40.86,0.000012000000424450263],[1742346840000,40.71,40.71,40.71,40.71,0.000012000000424450263],[1742347320000,40.68,40.68,40.64,40.64,0.000024000000848900527],[1742347500000,40.7,40.7,40.7,40.7,0.000012000000424450263],[1742347560000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742347680000,40.63,40.63,40.63,40.63,0.000012000000424450263],[1742348160000,40.6,40.6,40.6,40.6,0.000012000000424450263],[1742348460000,40.64,40.64,40.63,40.63,0.000024000000848900527],[1742349180000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742349420000,40.47,40.48,40.47,40.48,0.000024000000848900527],[1742349480000,40.44,40.45,40.41,40.45,0.000048000001697801054],[1742349840000,40.38,40.38,40.34,40.34,0.000024000000848900527],[1742350200000,40.49,40.54,40.49,40.54,0.000024000000848900527],[1742350800000,40.53,40.53,40.53,40.53,0.000012000000424450263],[1742350860000,40.54,40.54,40.52,40.52,0.00003600000127335079],[1742351160000,40.47,40.47,40.47,40.47,0.000012000000424450263],[1742351400000,40.51,40.51,40.51,40.51,0.000024000000848900527],[1742351700000,40.63,40.63,40.63,40.63,0.000012000000424450263],[1742351880000,40.65,40.65,40.65,40.65,0.000012000000424450263],[1742352360000,40.53,40.53,40.53,40.53,0.000012000000424450263],[1742352420000,40.52,40.52,40.52,40.52,0.000012000000424450263],[1742352720000,40.56,40.56,40.56,40.56,0.000012000000424450263],[1742353260000,40.61,40.61,40.61,40.61,0.000012000000424450263],[1742353380000,40.57,40.57,40.57,40.57,0.000012000000424450263],[1742353440000,40.59,40.59,40.59,40.59,0.000012000000424450263],[1742353920000,40.51,40.51,40.51,40.51,0.000012000000424450263],[1742354280000,40.55,40.55,40.55,40.55,0.000012000000424450263],[1742354940000,40.42,40.42,40.42,40.42,0.000012000000424450263],[1742355420000,40.5,40.5,40.5,40.5,0.000012000000424450263],[1742355480000,40.51,40.51,40.51,40.51,0.000012000000424450263],[1742355780000,40.6,40.62,40.6,40.62,0.000024000000848900527],[1742356020000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742356080000,40.63,40.63,40.63,40.63,0.000012000000424450263],[1742356380000,40.72,40.72,40.69,40.69,0.000024000000848900527],[1742356620000,40.77,40.77,40.77,40.77,0.000012000000424450263],[1742356800000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742357100000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742357460000,40.71,40.71,40.71,40.71,0.000012000000424450263],[1742357520000,40.72,40.72,40.72,40.72,0.000012000000424450263],[1742357880000,40.78,40.78,40.78,40.78,0.000012000000424450263],[1742358000000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742358720000,40.61,40.61,40.61,40.61,0.000012000000424450263],[1742358780000,40.6,40.6,40.6,40.6,0.000012000000424450263],[1742358840000,40.62,40.62,40.62,40.62,0.000012000000424450263],[1742358960000,40.67,40.67,40.67,40.67,0.000012000000424450263],[1742360160000,40.61,40.61,40.61,40.61,0.000012000000424450263],[1742360520000,40.53,40.53,40.48,40.5,0.00003600000127335079],[1742360580000,40.51,40.51,40.51,40.51,0.000012000000424450263],[1742360760000,40.55,40.55,40.55,40.55,0.000012000000424450263],[1742361000000,40.57,40.57,40.57,40.57,0.000012000000424450263],[1742361240000,40.54,40.54,40.54,40.54,0.000012000000424450263],[1742361360000,40.56,40.56,40.56,40.56,0.000012000000424450263],[1742361420000,40.55,40.55,40.51,40.51,0.000024000000848900527],[1742361600000,40.51,40.51,40.51,40.51,0.000012000000424450263],[1742361720000,40.51,40.51,40.51,40.51,0.000012000000424450263],[1742362200000,40.6,40.6,40.6,40.6,0.000012000000424450263],[1742362500000,40.71,40.71,40.71,40.71,0.000012000000424450263],[1742363040000,40.74,40.74,40.71,40.71,0.000024000000848900527],[1742363400000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742363520000,40.77,40.81,40.77,40.79,0.00003600000127335079],[1742364120000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742364240000,40.66,40.66,40.66,40.66,0.000012000000424450263],[1742364720000,40.79,40.87,40.79,40.87,0.000048000001697801054],[1742364780000,40.88,40.88,40.88,40.88,0.000012000000424450263],[1742364900000,40.85,40.85,40.85,40.85,0.000012000000424450263],[1742365020000,40.85,40.85,40.85,40.85,0.000012000000424450263],[1742367240000,40.94,40.94,40.94,40.94,0.000012000000424450263],[1742367660000,40.9,40.9,40.9,40.9,0.000012000000424450263],[1742367840000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742367960000,40.84,40.84,40.76,40.76,0.000024000000848900527],[1742368200000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742368440000,40.7,40.7,40.7,40.7,0.000012000000424450263],[1742368620000,40.67,40.67,40.67,40.67,0.000012000000424450263],[1742368860000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742369040000,40.77,40.77,40.77,40.77,0.000012000000424450263],[1742369400000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742369700000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742369760000,40.68,40.7,40.68,40.7,0.000024000000848900527],[1742369880000,40.64,40.64,40.61,40.61,0.000024000000848900527],[1742369940000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742370180000,40.57,40.57,40.57,40.57,0.000012000000424450263],[1742370300000,40.56,40.56,40.56,40.56,0.000012000000424450263],[1742370360000,40.5,40.51,40.5,40.51,0.000024000000848900527],[1742370480000,40.49,40.49,40.47,40.47,0.000024000000848900527],[1742370540000,40.52,40.52,40.52,40.52,0.000012000000424450263],[1742370660000,40.59,40.59,40.59,40.59,0.000012000000424450263],[1742370780000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742371080000,40.45,40.47,40.44,40.47,0.00003600000127335079],[1742371200000,40.54,40.54,40.54,40.54,0.000012000000424450263],[1742371320000,40.52,40.52,40.52,40.52,0.000012000000424450263],[1742371560000,40.56,40.56,40.56,40.56,0.000012000000424450263],[1742371620000,40.57,40.57,40.57,40.57,0.000012000000424450263],[1742372220000,40.7,40.7,40.7,40.7,0.000012000000424450263],[1742372400000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742372760000,40.71,40.71,40.71,40.71,0.000012000000424450263],[1742372820000,40.75,40.75,40.74,40.74,0.000024000000848900527],[1742372880000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742373360000,40.84,40.84,40.84,40.84,0.000024000000848900527],[1742373420000,40.87,40.87,40.87,40.87,0.000012000000424450263],[1742373480000,40.84,40.84,40.84,40.84,0.000012000000424450263],[1742373540000,40.84,40.84,40.84,40.84,0.000012000000424450263],[1742373600000,40.78,40.78,40.75,40.76,0.00003600000127335079],[1742373660000,40.75,40.75,40.75,40.75,0.000012000000424450263],[1742373840000,40.79,40.79,40.79,40.79,0.000012000000424450263],[1742373900000,40.78,40.78,40.77,40.77,0.000024000000848900527],[1742374200000,40.87,40.87,40.87,40.87,0.000012000000424450263],[1742374320000,40.82,40.82,40.82,40.82,0.000012000000424450263],[1742374500000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742374560000,40.75,40.75,40.75,40.75,0.000012000000424450263],[1742374620000,40.73,40.73,40.72,40.72,0.000024000000848900527],[1742374860000,40.79,40.81,40.79,40.81,0.000024000000848900527],[1742375040000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742375280000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742375340000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742375880000,40.65,40.65,40.65,40.65,0.000012000000424450263],[1742375940000,40.61,40.61,40.61,40.61,0.000012000000424450263],[1742376780000,40.75,40.75,40.75,40.75,0.000012000000424450263],[1742376960000,40.78,40.8,40.78,40.79,0.00003600000127335079],[1742377020000,40.8,40.8,40.8,40.8,0.000012000000424450263],[1742377200000,40.77,40.77,40.76,40.76,0.000024000000848900527],[1742377260000,40.75,40.75,40.75,40.75,0.000012000000424450263],[1742377440000,40.7,40.7,40.7,40.7,0.000012000000424450263],[1742377560000,40.64,40.64,40.63,40.63,0.00005999999848427251],[1742377740000,40.6,40.6,40.59,40.59,0.000024000000848900527],[1742377800000,40.64,40.65,40.64,40.65,0.000024000000848900527],[1742377860000,40.68,40.69,40.66,40.66,0.00003600000127335079],[1742377980000,40.69,40.7,40.69,40.7,0.000024000000848900527],[1742378520000,40.8,40.8,40.8,40.8,0.000012000000424450263],[1742379120000,40.59,40.59,40.59,40.59,0.000012000000424450263],[1742379180000,40.62,40.62,40.62,40.62,0.000012000000424450263],[1742379240000,40.56,40.56,40.56,40.56,0.000012000000424450263],[1742379300000,40.59,40.59,40.59,40.59,0.000012000000424450263],[1742379360000,40.54,40.54,40.54,40.54,0.000012000000424450263],[1742379420000,40.52,40.52,40.52,40.52,0.000012000000424450263],[1742379480000,40.46,40.46,40.43,40.43,0.00003600000127335079],[1742379600000,40.4,40.4,40.4,40.4,0.000012000000424450263],[1742379660000,40.41,40.41,40.41,40.41,0.000012000000424450263],[1742379780000,40.35,40.35,40.32,40.32,0.00003600000127335079],[1742379840000,40.31,40.32,40.31,40.32,0.000024000000848900527],[1742379960000,40.34,40.34,40.34,40.34,0.000012000000424450263],[1742380080000,40.4,40.4,40.4,40.4,0.000012000000424450263],[1742380200000,40.38,40.38,40.38,40.38,0.000012000000424450263],[1742380260000,40.45,41.24,40.45,40.87,0.000539999979082495],[1742380320000,40.86,40.91,40.79,40.79,0.00007200000254670158],[1742380380000,40.75,40.81,40.75,40.81,0.00008399999933317304],[1742380440000,40.89,40.89,40.88,40.89,0.00003600000127335079],[1742380500000,40.92,40.92,40.81,40.82,0.00010800000018207356],[1742380560000,40.73,40.75,40.73,40.75,0.000024000000848900527],[1742380620000,40.79,40.79,40.69,40.7,0.000048000001697801054],[1742380680000,40.7,40.75,40.7,40.74,0.000048000001697801054],[1742380740000,40.64,40.64,40.6,40.61,0.00005999999848427251],[1742380800000,40.62,40.62,40.62,40.62,0.000012000000424450263],[1742380860000,40.62,40.63,40.62,40.63,0.00003600000127335079],[1742380920000,40.63,40.63,40.63,40.63,0.000012000000424450263],[1742380980000,40.58,40.61,40.58,40.61,0.000048000001697801054],[1742381040000,40.61,40.63,40.61,40.63,0.000024000000848900527],[1742381100000,40.59,40.59,40.59,40.59,0.000024000000848900527],[1742381160000,40.65,40.71,40.65,40.69,0.00009600000339560211],[1742381220000,40.71,40.71,40.63,40.64,0.00005999999848427251],[1742381280000,40.6,40.62,40.6,40.62,0.00003600000127335079],[1742381460000,40.66,40.66,40.66,40.66,0.000012000000424450263],[1742381520000,40.7,40.71,40.7,40.7,0.00003600000127335079],[1742381580000,40.71,40.71,40.67,40.71,0.00003600000127335079],[1742381640000,40.75,40.77,40.73,40.74,0.00005999999848427251],[1742381700000,40.68,40.68,40.68,40.68,0.000012000000424450263],[1742381880000,40.64,40.64,40.64,40.64,0.000012000000424450263],[1742381940000,40.66,40.66,40.66,40.66,0.000012000000424450263],[1742382060000,40.68,40.68,40.66,40.66,0.000024000000848900527],[1742382120000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742382180000,40.74,40.74,40.74,40.74,0.000012000000424450263],[1742382300000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742382360000,40.7,40.7,40.7,40.7,0.000012000000424450263],[1742382420000,40.71,40.71,40.69,40.69,0.000024000000848900527],[1742382540000,40.77,40.79,40.77,40.79,0.000024000000848900527],[1742382600000,40.78,40.81,40.78,40.81,0.00003600000127335079],[1742382660000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742382720000,40.89,40.89,40.89,40.89,0.000012000000424450263],[1742382780000,40.94,40.94,40.94,40.94,0.000024000000848900527],[1742382840000,41,41.19,41,41.14,0.00020399999630171806],[1742382900000,41.16,41.18,41.12,41.12,0.00009600000339560211],[1742382960000,41.13,41.15,41.11,41.11,0.00003600000127335079],[1742383020000,41.18,41.18,41.18,41.18,0.000024000000848900527],[1742383080000,41.22,41.23,41.22,41.23,0.000024000000848900527],[1742383140000,41.3,41.3,41.29,41.29,0.000024000000848900527],[1742383200000,41.28,41.28,41.28,41.28,0.000012000000424450263],[1742383320000,41.32,41.32,41.32,41.32,0.000012000000424450263],[1742383380000,41.36,41.43,41.36,41.43,0.00007200000254670158],[1742383440000,41.44,41.44,41.44,41.44,0.000012000000424450263],[1742383500000,41.48,41.53,41.48,41.53,0.00007200000254670158],[1742383560000,41.52,41.57,41.52,41.55,0.00005999999848427251],[1742383620000,41.54,41.54,41.5,41.5,0.00005999999848427251],[1742383680000,41.49,41.49,41.49,41.49,0.000012000000424450263],[1742383740000,41.43,41.43,41.38,41.38,0.000024000000848900527],[1742383800000,41.41,41.41,41.41,41.41,0.000012000000424450263],[1742384100000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742384160000,41.48,41.48,41.48,41.48,0.000012000000424450263],[1742384280000,41.48,41.51,41.48,41.51,0.000024000000848900527],[1742384400000,41.56,41.56,41.56,41.56,0.000012000000424450263],[1742384460000,41.56,41.61,41.56,41.61,0.00005999999848427251],[1742384520000,41.65,41.7,41.65,41.7,0.00007200000254670158],[1742384640000,41.71,41.71,41.71,41.71,0.000012000000424450263],[1742384700000,41.76,41.76,41.76,41.76,0.000012000000424450263],[1742384820000,41.58,41.58,41.58,41.58,0.000012000000424450263],[1742384940000,41.61,41.61,41.61,41.61,0.000012000000424450263],[1742385060000,41.56,41.59,41.55,41.55,0.000048000001697801054],[1742385480000,41.55,41.55,41.55,41.55,0.000012000000424450263],[1742385540000,41.67,41.67,41.67,41.67,0.000012000000424450263],[1742385600000,41.64,41.68,41.64,41.68,0.000024000000848900527],[1742385840000,41.52,41.53,41.52,41.53,0.000024000000848900527],[1742386080000,41.43,41.43,41.42,41.42,0.000024000000848900527],[1742386140000,41.38,41.38,41.38,41.38,0.000012000000424450263],[1742386200000,41.39,41.39,41.39,41.39,0.000012000000424450263],[1742386260000,41.42,41.46,41.42,41.46,0.000024000000848900527],[1742386320000,41.42,41.42,41.42,41.42,0.000012000000424450263],[1742386380000,41.38,41.38,41.38,41.38,0.000012000000424450263],[1742386440000,41.3,41.3,41.22,41.24,0.00007200000254670158],[1742386740000,41.4,41.4,41.37,41.37,0.000024000000848900527],[1742386800000,41.31,41.31,41.31,41.31,0.000012000000424450263],[1742386860000,41.3,41.31,41.29,41.31,0.00003600000127335079],[1742387040000,41.22,41.22,41.16,41.16,0.000024000000848900527],[1742387100000,41.13,41.13,41.12,41.13,0.00003600000127335079],[1742387160000,41.08,41.12,41.08,41.11,0.00003600000127335079],[1742387280000,41.12,41.12,41.12,41.12,0.000012000000424450263],[1742387400000,41.11,41.11,41.11,41.11,0.000012000000424450263],[1742387460000,41.13,41.13,41.13,41.13,0.000012000000424450263],[1742387520000,41.13,41.13,41.13,41.13,0.000012000000424450263],[1742387580000,41.14,41.14,41.14,41.14,0.000012000000424450263],[1742387640000,41.17,41.17,41.17,41.17,0.000012000000424450263],[1742387700000,41.12,41.13,41.12,41.13,0.000024000000848900527],[1742387880000,41.1,41.1,41.1,41.1,0.000012000000424450263],[1742387940000,41.08,41.09,41.08,41.09,0.000024000000848900527],[1742388000000,40.98,40.98,40.96,40.96,0.000024000000848900527],[1742388060000,40.95,40.95,40.95,40.95,0.000012000000424450263],[1742388180000,41.02,41.02,41.02,41.02,0.000012000000424450263],[1742388300000,41.04,41.04,41.04,41.04,0.000012000000424450263],[1742388360000,41.04,41.04,41.02,41.03,0.00003600000127335079],[1742388480000,40.87,40.87,40.86,40.86,0.000024000000848900527],[1742388540000,40.87,40.87,40.87,40.87,0.000012000000424450263],[1742388600000,40.86,40.86,40.85,40.85,0.000024000000848900527],[1742388660000,40.86,40.86,40.86,40.86,0.000012000000424450263],[1742388780000,41,41,41,41,0.000012000000424450263],[1742388840000,40.99,40.99,40.98,40.98,0.000024000000848900527],[1742389020000,40.99,41.01,40.99,41.01,0.00003600000127335079],[1742389260000,40.91,40.91,40.91,40.91,0.000012000000424450263],[1742389380000,40.91,40.91,40.91,40.91,0.000012000000424450263],[1742389500000,40.94,41.57,40.94,41.35,0.0003480000013951212],[1742389560000,41.31,41.4,41.23,41.39,0.00019200000679120421],[1742389620000,41.4,41.46,41.28,41.28,0.00020399999630171806],[1742389680000,41.23,41.28,41.2,41.2,0.000048000001697801054],[1742389740000,41.2,41.2,41.13,41.14,0.00005999999848427251],[1742389800000,41.24,41.34,41.24,41.33,0.00011999999696854502],[1742389860000,41.28,41.34,41.27,41.34,0.00007200000254670158],[1742389920000,41.25,41.25,41.18,41.19,0.00003600000127335079],[1742389980000,41.13,41.13,41.13,41.13,0.000012000000424450263],[1742390040000,41.06,41.13,41.06,41.13,0.00003600000127335079],[1742390100000,41.16,41.28,41.16,41.24,0.00003600000127335079],[1742390160000,41.32,41.39,41.32,41.39,0.000024000000848900527],[1742390220000,41.36,41.39,41.34,41.35,0.00005999999848427251],[1742390280000,41.36,41.37,41.24,41.32,0.00008399999933317304],[1742390400000,41.33,41.33,41.1,41.14,0.00010800000018207356],[1742390460000,41.17,41.17,41,41.02,0.00009600000339560211],[1742390520000,41,41,40.89,40.93,0.0001320000010309741],[1742390580000,40.9,41,40.9,41,0.000048000001697801054],[1742390640000,40.94,40.94,40.86,40.86,0.000024000000848900527],[1742390700000,40.9,40.9,40.82,40.82,0.000048000001697801054],[1742390760000,40.81,40.95,40.81,40.93,0.00003600000127335079],[1742390820000,40.91,40.91,40.91,40.91,0.000012000000424450263],[1742390940000,40.98,41.02,40.95,41,0.00007200000254670158],[1742391000000,40.81,40.81,40.81,40.81,0.000012000000424450263],[1742391060000,40.89,40.89,40.89,40.89,0.000012000000424450263],[1742391120000,40.95,40.95,40.95,40.95,0.000012000000424450263],[1742391180000,40.97,40.97,40.97,40.97,0.000024000000848900527],[1742391420000,40.81,40.85,40.81,40.85,0.000024000000848900527],[1742391600000,40.88,40.88,40.88,40.88,0.000012000000424450263],[1742391780000,40.92,40.92,40.92,40.92,0.000012000000424450263],[1742391960000,41,41.07,40.94,40.94,0.00005999999848427251],[1742392020000,40.99,40.99,40.94,40.98,0.00003600000127335079],[1742392080000,41.02,41.02,41.02,41.02,0.000012000000424450263],[1742392200000,41.02,41.07,41.02,41.07,0.000024000000848900527],[1742392320000,40.94,40.94,40.94,40.94,0.000012000000424450263],[1742392380000,41.07,41.07,41.07,41.07,0.000012000000424450263],[1742392440000,41.13,41.15,41.13,41.15,0.000024000000848900527],[1742392560000,41.06,41.06,41.06,41.06,0.00003600000127335079],[1742392620000,41.06,41.09,41.05,41.05,0.00003600000127335079],[1742392740000,40.97,40.97,40.97,40.97,0.000012000000424450263],[1742392800000,41.02,41.07,41.02,41.04,0.00003600000127335079],[1742393160000,41.18,41.21,41.17,41.17,0.000048000001697801054],[1742393220000,41.21,41.21,41.21,41.21,0.000012000000424450263],[1742393340000,41.22,41.35,41.22,41.34,0.00011999999696854502],[1742393460000,41.18,41.18,41.18,41.18,0.000012000000424450263],[1742393520000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742393640000,41.13,41.14,41.1,41.14,0.00003600000127335079],[1742393880000,41.15,41.15,41.15,41.15,0.000012000000424450263],[1742394000000,41.18,41.18,41.18,41.18,0.000012000000424450263],[1742394300000,41.15,41.15,41.15,41.15,0.000012000000424450263],[1742394480000,41.16,41.16,41.16,41.16,0.000012000000424450263],[1742394600000,40.89,40.89,40.89,40.89,0.000012000000424450263],[1742394720000,41.03,41.05,41.03,41.05,0.000048000001697801054],[1742394840000,41.21,41.21,41.13,41.15,0.00005999999848427251],[1742394900000,41.24,41.24,41.24,41.24,0.000024000000848900527],[1742394960000,41.18,41.18,41.18,41.18,0.000012000000424450263],[1742395020000,41.15,41.18,41.15,41.18,0.000024000000848900527],[1742395320000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742395560000,41.18,41.18,41.18,41.18,0.000012000000424450263],[1742395680000,41.27,41.29,41.27,41.29,0.000024000000848900527],[1742395740000,41.2,41.2,41.2,41.2,0.000012000000424450263],[1742395800000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742395860000,41.28,41.3,41.28,41.3,0.000024000000848900527],[1742396040000,41.29,41.29,41.29,41.29,0.000012000000424450263],[1742396220000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742396280000,41.29,41.29,41.28,41.28,0.000024000000848900527],[1742396340000,41.28,41.28,41.28,41.28,0.000012000000424450263],[1742396400000,41.26,41.26,41.26,41.26,0.000012000000424450263],[1742396460000,41.29,41.31,41.29,41.29,0.000048000001697801054],[1742396520000,41.35,41.35,41.35,41.35,0.000012000000424450263],[1742396580000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742396640000,41.28,41.28,41.28,41.28,0.000012000000424450263],[1742396700000,41.29,41.29,41.29,41.29,0.000012000000424450263],[1742396760000,41.33,41.38,41.33,41.38,0.000048000001697801054],[1742396820000,41.37,41.37,41.37,41.37,0.000012000000424450263],[1742396880000,41.34,41.38,41.34,41.38,0.000024000000848900527],[1742396940000,41.37,41.37,41.37,41.37,0.000024000000848900527],[1742397240000,41.11,41.17,41.11,41.14,0.00005999999848427251],[1742397300000,41.18,41.18,41.18,41.18,0.000012000000424450263],[1742397840000,41.14,41.14,41.14,41.14,0.000012000000424450263],[1742397960000,41.18,41.19,41.18,41.19,0.000024000000848900527],[1742398140000,41.21,41.21,41.21,41.21,0.000012000000424450263],[1742398200000,41.21,41.21,41.16,41.16,0.00003600000127335079],[1742398260000,41.19,41.19,41.19,41.19,0.000012000000424450263],[1742398380000,41.21,41.23,41.21,41.23,0.000024000000848900527],[1742398440000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742398500000,41.2,41.2,41.2,41.2,0.000012000000424450263],[1742398560000,41.26,41.26,41.26,41.26,0.000012000000424450263],[1742398620000,41.27,41.29,41.26,41.26,0.000048000001697801054],[1742398680000,41.29,41.29,41.29,41.29,0.000012000000424450263],[1742398740000,41.35,41.35,41.35,41.35,0.000012000000424450263],[1742399040000,41.36,41.37,41.34,41.36,0.00005999999848427251],[1742399160000,41.31,41.31,41.31,41.31,0.000012000000424450263],[1742399340000,41.35,41.36,41.35,41.36,0.000024000000848900527],[1742399400000,41.4,41.43,41.4,41.41,0.00003600000127335079],[1742399520000,41.44,41.44,41.44,41.44,0.000024000000848900527],[1742399700000,41.48,41.48,41.48,41.48,0.000012000000424450263],[1742399940000,41.41,41.41,41.41,41.41,0.000012000000424450263],[1742400180000,41.45,41.45,41.45,41.45,0.000012000000424450263],[1742400300000,41.48,41.48,41.48,41.48,0.000012000000424450263],[1742400360000,41.43,41.44,41.43,41.44,0.000024000000848900527],[1742400540000,41.44,41.46,41.44,41.46,0.000024000000848900527],[1742400600000,41.47,41.49,41.47,41.49,0.000024000000848900527],[1742400720000,41.36,41.36,41.35,41.35,0.000024000000848900527],[1742400780000,41.38,41.38,41.38,41.38,0.000012000000424450263],[1742400900000,41.34,41.34,41.34,41.34,0.000012000000424450263],[1742401140000,41.33,41.33,41.33,41.33,0.000012000000424450263],[1742401200000,41.34,41.34,41.34,41.34,0.000012000000424450263],[1742401260000,41.36,41.39,41.36,41.39,0.000024000000848900527],[1742401320000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742401380000,41.42,41.42,41.42,41.42,0.000024000000848900527],[1742401440000,41.35,41.35,41.35,41.35,0.000012000000424450263],[1742401500000,41.31,41.31,41.31,41.31,0.000012000000424450263],[1742401620000,41.31,41.31,41.31,41.31,0.000012000000424450263],[1742401680000,41.32,41.32,41.32,41.32,0.000012000000424450263],[1742401800000,41.36,41.36,41.36,41.36,0.000012000000424450263],[1742401860000,41.19,41.19,41.19,41.19,0.000012000000424450263],[1742401980000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742402100000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742402400000,41.15,41.15,41.15,41.15,0.000012000000424450263],[1742402700000,41.14,41.14,41.14,41.14,0.000012000000424450263],[1742402880000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742403180000,41.21,41.21,41.21,41.21,0.000012000000424450263],[1742403240000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742403300000,41.22,41.22,41.21,41.21,0.000024000000848900527],[1742403360000,41.21,41.21,41.19,41.19,0.000024000000848900527],[1742403420000,41.2,41.2,41.2,41.2,0.000012000000424450263],[1742403540000,41.26,41.26,41.26,41.26,0.000012000000424450263],[1742404140000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742404380000,41.29,41.29,41.29,41.29,0.000012000000424450263],[1742404500000,41.21,41.21,41.19,41.2,0.000048000001697801054],[1742404560000,41.2,41.2,41.17,41.17,0.000024000000848900527],[1742404740000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742404800000,41.25,41.25,41.25,41.25,0.000012000000424450263],[1742404980000,41.13,41.13,41.13,41.13,0.000012000000424450263],[1742405100000,41.1,41.1,41.05,41.05,0.000024000000848900527],[1742405160000,41.01,41.01,41.01,41.01,0.000012000000424450263],[1742405220000,40.98,40.98,40.97,40.97,0.000024000000848900527],[1742405280000,40.96,40.96,40.96,40.96,0.000012000000424450263],[1742405460000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742405580000,40.76,40.76,40.76,40.76,0.000012000000424450263],[1742405640000,40.81,40.81,40.81,40.81,0.000012000000424450263],[1742405700000,40.76,40.76,40.76,40.76,0.000012000000424450263],[1742405760000,40.75,40.75,40.71,40.71,0.00003600000127335079],[1742405880000,40.72,40.72,40.7,40.7,0.000024000000848900527],[1742406000000,40.66,41.01,40.61,40.84,0.0002280000044265762],[1742406060000,40.69,40.69,40.65,40.66,0.000048000001697801054],[1742406120000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742406180000,40.61,40.61,40.61,40.61,0.000012000000424450263],[1742406240000,40.68,40.68,40.65,40.65,0.000024000000848900527],[1742406480000,40.71,40.71,40.71,40.71,0.000012000000424450263],[1742406600000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742406780000,40.73,40.73,40.72,40.72,0.000024000000848900527],[1742406840000,40.76,40.76,40.76,40.76,0.000012000000424450263],[1742406960000,40.76,40.76,40.76,40.76,0.000012000000424450263],[1742407020000,40.81,40.81,40.81,40.81,0.000012000000424450263],[1742407080000,40.75,40.78,40.75,40.78,0.000024000000848900527],[1742407200000,40.83,41.26,40.65,41.07,0.0002880000101868063],[1742407260000,41.09,41.13,40.99,40.99,0.00009600000339560211],[1742407320000,40.95,40.95,40.95,40.95,0.000012000000424450263],[1742407380000,40.95,40.99,40.95,40.99,0.00003600000127335079],[1742407500000,40.8,40.8,40.73,40.78,0.00010800000018207356],[1742407560000,40.73,40.73,40.55,40.55,0.00005999999848427251],[1742407620000,40.56,40.62,40.52,40.62,0.000048000001697801054],[1742407680000,40.64,40.72,40.64,40.72,0.00007200000254670158],[1742407800000,40.71,40.75,40.71,40.75,0.000024000000848900527],[1742407860000,40.82,40.86,40.82,40.85,0.00007200000254670158],[1742407920000,40.88,40.91,40.86,40.91,0.00003600000127335079],[1742407980000,40.87,40.87,40.87,40.87,0.000012000000424450263],[1742408100000,40.91,41.04,40.91,41.04,0.00005999999848427251],[1742408160000,41.05,41.05,41.02,41.02,0.000024000000848900527],[1742408220000,40.97,40.97,40.97,40.97,0.000012000000424450263],[1742408280000,40.92,40.92,40.92,40.92,0.000012000000424450263],[1742408340000,40.88,40.9,40.78,40.78,0.00008399999933317304],[1742408400000,40.77,40.77,40.77,40.77,0.000012000000424450263],[1742408460000,40.73,40.73,40.73,40.73,0.000012000000424450263],[1742408580000,40.81,40.81,40.81,40.81,0.000012000000424450263],[1742408880000,40.69,40.69,40.69,40.69,0.000012000000424450263],[1742409000000,40.77,40.77,40.77,40.77,0.000024000000848900527],[1742409060000,40.85,40.85,40.85,40.85,0.000012000000424450263],[1742409180000,41.01,41.04,41.01,41.04,0.00003600000127335079],[1742409240000,40.91,40.91,40.91,40.91,0.000012000000424450263],[1742409360000,40.89,40.89,40.89,40.89,0.000012000000424450263],[1742409420000,40.95,40.95,40.93,40.93,0.000024000000848900527],[1742409480000,40.89,40.89,40.82,40.82,0.00008399999933317304],[1742409540000,40.84,40.86,40.84,40.86,0.000024000000848900527],[1742409600000,40.83,40.83,40.83,40.83,0.000012000000424450263],[1742409660000,40.89,40.91,40.89,40.91,0.00003600000127335079],[1742409780000,40.88,40.88,40.86,40.86,0.000024000000848900527],[1742409840000,40.88,40.88,40.88,40.88,0.000012000000424450263],[1742409900000,40.92,40.93,40.92,40.93,0.000024000000848900527],[1742409960000,40.89,40.89,40.89,40.89,0.000012000000424450263],[1742410020000,40.88,40.89,40.88,40.89,0.000024000000848900527],[1742410260000,40.97,40.97,40.96,40.96,0.000024000000848900527],[1742410320000,41.03,41.03,41.03,41.03,0.000012000000424450263],[1742410380000,41.14,41.27,41.14,41.27,0.00007200000254670158],[1742410440000,41.33,41.33,41.22,41.25,0.00007200000254670158],[1742410500000,41.21,41.24,41.15,41.24,0.00003600000127335079],[1742410560000,41.37,41.38,41.37,41.38,0.000024000000848900527],[1742410620000,41.43,41.52,41.43,41.52,0.000048000001697801054],[1742410740000,41.45,41.45,41.45,41.45,0.000012000000424450263],[1742410920000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742410980000,41.34,41.34,41.34,41.34,0.000012000000424450263],[1742411040000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742411100000,41.37,41.37,41.37,41.37,0.000012000000424450263],[1742411220000,41.57,41.57,41.57,41.57,0.000012000000424450263],[1742411280000,41.58,41.61,41.58,41.61,0.000048000001697801054],[1742411340000,41.68,41.68,41.63,41.63,0.000048000001697801054],[1742411400000,41.65,41.65,41.61,41.61,0.00003600000127335079],[1742411460000,41.62,41.62,41.62,41.62,0.000012000000424450263],[1742411520000,41.51,41.51,41.51,41.51,0.000012000000424450263],[1742411640000,41.57,41.57,41.57,41.57,0.000012000000424450263],[1742411700000,41.56,41.57,41.56,41.57,0.000024000000848900527],[1742411760000,41.6,41.6,41.6,41.6,0.000012000000424450263],[1742411820000,41.62,41.62,41.6,41.6,0.000024000000848900527],[1742411940000,41.6,41.6,41.6,41.6,0.000012000000424450263],[1742412000000,41.62,41.62,41.62,41.62,0.000012000000424450263],[1742412060000,41.45,41.45,41.35,41.37,0.000048000001697801054],[1742412120000,41.36,41.36,41.21,41.21,0.00008399999933317304],[1742412240000,41.25,41.25,41.25,41.25,0.000012000000424450263],[1742412420000,41.14,41.14,41.14,41.14,0.000012000000424450263],[1742412480000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742412600000,41.2,41.22,41.2,41.21,0.00003600000127335079],[1742412660000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742412840000,41.31,41.31,41.29,41.29,0.00003600000127335079],[1742412900000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742412960000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742413020000,41.19,41.19,41.19,41.19,0.000012000000424450263],[1742413080000,41.27,41.29,41.27,41.29,0.000024000000848900527],[1742413140000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742413200000,41.26,41.31,41.26,41.31,0.00003600000127335079],[1742413260000,41.36,41.36,41.36,41.36,0.000024000000848900527],[1742413320000,41.37,41.37,41.37,41.37,0.000012000000424450263],[1742413440000,41.38,41.41,41.38,41.41,0.000024000000848900527],[1742413560000,41.44,41.44,41.42,41.42,0.000024000000848900527],[1742413620000,41.44,41.44,41.44,41.44,0.000012000000424450263],[1742413800000,41.42,41.42,41.33,41.33,0.00009600000339560211],[1742413980000,41.42,41.42,41.4,41.4,0.000024000000848900527],[1742414040000,41.42,41.42,41.42,41.42,0.000012000000424450263],[1742414100000,41.35,41.35,41.35,41.35,0.000012000000424450263],[1742414280000,41.4,41.4,41.39,41.39,0.000024000000848900527],[1742414400000,41.46,41.46,41.46,41.46,0.000012000000424450263],[1742414460000,41.44,41.44,41.44,41.44,0.000012000000424450263],[1742414580000,41.47,41.47,41.47,41.47,0.000012000000424450263],[1742414640000,41.51,41.54,41.51,41.54,0.00003600000127335079],[1742414700000,41.54,41.58,41.54,41.58,0.00003600000127335079],[1742414760000,41.6,41.62,41.6,41.62,0.000024000000848900527],[1742414820000,41.68,41.68,41.64,41.64,0.00003600000127335079],[1742415000000,41.7,41.7,41.7,41.7,0.000012000000424450263],[1742415060000,41.7,41.74,41.7,41.74,0.00003600000127335079],[1742415180000,41.71,41.71,41.71,41.71,0.000012000000424450263],[1742415240000,41.74,41.74,41.74,41.74,0.000012000000424450263],[1742415360000,41.7,41.7,41.7,41.7,0.000012000000424450263],[1742415420000,41.74,41.77,41.74,41.77,0.000024000000848900527],[1742415480000,41.79,41.79,41.79,41.79,0.000012000000424450263],[1742415540000,41.71,41.71,41.69,41.69,0.000024000000848900527],[1742415900000,41.66,41.66,41.66,41.66,0.000012000000424450263],[1742416080000,41.73,41.73,41.73,41.73,0.000012000000424450263],[1742416200000,41.62,41.62,41.6,41.6,0.000024000000848900527],[1742416260000,41.59,41.59,41.56,41.56,0.00003600000127335079],[1742416320000,41.55,41.58,41.55,41.58,0.000048000001697801054],[1742416440000,41.57,41.57,41.57,41.57,0.000012000000424450263],[1742416560000,41.55,41.55,41.53,41.53,0.00003600000127335079],[1742416620000,41.49,41.49,41.49,41.49,0.000024000000848900527],[1742416740000,41.43,41.43,41.43,41.43,0.000012000000424450263],[1742416860000,41.39,41.39,41.39,41.39,0.000012000000424450263],[1742417040000,41.26,41.26,41.26,41.26,0.000012000000424450263],[1742417100000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742417160000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742417220000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742417280000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742417460000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742417700000,41.1,41.1,41.1,41.1,0.000012000000424450263],[1742417820000,41.16,41.16,41.16,41.16,0.000012000000424450263],[1742418120000,41.29,41.35,41.29,41.35,0.00003600000127335079],[1742418180000,41.31,41.34,41.31,41.34,0.000048000001697801054],[1742418240000,41.33,41.33,41.33,41.33,0.000012000000424450263],[1742418360000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742418480000,41.32,41.33,41.31,41.31,0.000048000001697801054],[1742418960000,41.28,41.29,41.28,41.29,0.00003600000127335079],[1742419260000,41.34,41.38,41.34,41.38,0.000024000000848900527],[1742419380000,41.43,41.44,41.43,41.44,0.000024000000848900527],[1742419980000,41.41,41.44,41.41,41.44,0.000024000000848900527],[1742420040000,41.48,41.48,41.48,41.48,0.000012000000424450263],[1742420160000,41.51,41.51,41.51,41.51,0.000012000000424450263],[1742420280000,41.39,41.39,41.39,41.39,0.000012000000424450263],[1742420400000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742420460000,41.32,41.32,41.31,41.31,0.000024000000848900527],[1742420580000,41.28,41.28,41.28,41.28,0.000012000000424450263],[1742420640000,41.24,41.24,41.24,41.24,0.000012000000424450263],[1742420700000,41.23,41.23,41.23,41.23,0.000012000000424450263],[1742420940000,41.25,41.27,41.25,41.27,0.000024000000848900527],[1742421060000,41.27,41.27,41.26,41.26,0.000024000000848900527],[1742421180000,41.22,41.22,41.22,41.22,0.000012000000424450263],[1742421480000,41.25,41.25,41.25,41.25,0.000012000000424450263],[1742421540000,41.27,41.27,41.27,41.27,0.000012000000424450263],[1742421600000,41.31,41.38,41.31,41.38,0.00005999999848427251],[1742421660000,41.3,41.3,41.3,41.3,0.000012000000424450263],[1742421720000,41.33,41.33,41.33,41.33,0.000012000000424450263],[1742421840000,41.31,41.31,41.31,41.31,0.000012000000424450263],[1742422020000,41.36,41.36,41.36,41.36,0.000012000000424450263],[1742422140000,41.35,41.36,41.35,41.36,0.000024000000848900527],[1742422200000,41.35,41.35,41.35,41.35,0.000012000000424450263],[1742422260000,41.4,41.4,41.4,41.4,0.000012000000424450263],[1742422320000,41.39,41.39,41.39,41.39,0.000012000000424450263],[1742422560000,41.49,41.49,41.49,41.49,0.000012000000424450263],[1742422860000,41.49,41.49,41.47,41.47,0.00003600000127335079],[1742423280000,41.46,41.48,41.46,41.48,0.00003600000127335079],[1742423340000,41.47,41.47,41.47,41.47,0.000012000000424450263],[1742423460000,41.53,41.53,41.53,41.53,0.000012000000424450263],[1742423520000,41.57,41.57,41.57,41.57,0.000012000000424450263],[1742423760000,41.59,41.6,41.59,41.6,0.000024000000848900527],[1742424060000,41.63,41.63,41.63,41.63,0.000012000000424450263],[1742424120000,41.65,41.69,41.65,41.69,0.000024000000848900527],[1742424240000,41.79,41.83,41.77,41.77,0.00005999999848427251],[1742424300000,41.78,41.78,41.78,41.78,0.000012000000424450263],[1742424360000,41.77,41.77,41.77,41.77,0.000012000000424450263],[1742424420000,41.7,41.7,41.7,41.7,0.000012000000424450263],[1742424540000,41.75,41.75,41.75,41.75,0.000012000000424450263],[1742424660000,41.68,41.68,41.68,41.68,0.000012000000424450263],[1742424840000,41.61,41.61,41.61,41.61,0.000024000000848900527],[1742424900000,41.65,41.65,41.65,41.65,0.000012000000424450263],[1742424960000,41.68,41.68,41.68,41.68,0.000012000000424450263],[1742425020000,41.64,41.64,41.64,41.64,0.000012000000424450263],[1742425260000,41.63,41.63,41.63,41.63,0.000012000000424450263],[1742425320000,41.67,41.68,41.67,41.68,0.000024000000848900527],[1742425380000,41.66,41.66,41.66,41.66,0.000012000000424450263],[1742425620000,41.65,41.66,41.65,41.66,0.00003600000127335079],[1742425680000,41.65,41.65,41.65,41.65,0.000024000000848900527],[1742425800000,41.66,41.67,41.66,41.67,0.000024000000848900527],[1742425980000,41.64,41.64,41.64,41.64,0.000012000000424450263],[1742426580000,41.73,41.73,41.73,41.73,0.000012000000424450263],[1742426640000,41.74,41.74,41.72,41.72,0.000048000001697801054],[1742426700000,41.75,41.75,41.75,41.75,0.000012000000424450263],[1742426760000,41.71,41.75,41.71,41.75,0.00003600000127335079],[1742427120000,41.74,41.83,41.74,41.81,0.00009600000339560211],[1742427180000,41.83,41.83,41.8,41.8,0.00003600000127335079],[1742427240000,41.8,41.8,41.78,41.78,0.000024000000848900527],[1742427480000,41.8,41.85,41.8,41.84,0.00007200000254670158],[1742427540000,41.79,41.79,41.79,41.79,0.000012000000424450263],[1742427600000,41.77,41.77,41.77,41.77,0.000012000000424450263],[1742427660000,41.8,41.8,41.8,41.8,0.000012000000424450263],[1742427780000,41.83,41.85,41.83,41.83,0.00003600000127335079],[1742427900000,41.74,41.77,41.74,41.77,0.000024000000848900527],[1742427960000,41.74,41.74,41.74,41.74,0.000012000000424450263],[1742428200000,41.71,41.71,41.69,41.69,0.000024000000848900527],[1742428260000,41.73,41.73,41.73,41.73,0.000012000000424450263],[1742428320000,41.72,41.72,41.67,41.67,0.00003600000127335079],[1742428380000,41.71,41.71,41.71,41.71,0.000012000000424450263]]