[[1742391000000,39.796,39.796,39.496,39.497,0.1979999989271164],[1742391060000,39.596,39.916,39.436,39.867,0.5550000071525574],[1742391120000,39.867,40.127,39.866,40.067,0.6335999965667725],[1742391180000,40.066,40.066,39.916,39.916,0.22499999403953552],[1742391240000,39.917,39.987,39.867,39.987,0.4578000009059906],[1742391300000,39.986,40.087,39.966,40.066,0.5640000104904175],[1742391360000,40.066,40.076,39.927,39.966,0.5112000107765198],[1742391420000,39.966,40.056,39.926,40.006,0.7314000129699707],[1742391480000,40.007,40.017,39.966,40.006,0.37439998984336853],[1742391540000,40.027,40.027,39.966,39.987,0.38760000467300415],[1742391600000,39.997,40.047,39.976,40.017,0.6168000102043152],[1742391660000,40.026,40.047,39.966,39.976,0.9246000051498413],[1742391720000,39.996,40.047,39.946,39.956,0.7752000093460083],[1742391780000,39.946,39.987,39.896,39.906,0.8628000020980835],[1742391840000,39.927,39.937,39.906,39.916,0.9864000082015991],[1742391900000,39.916,39.967,39.876,39.917,1.2719999551773071],[1742391960000,39.917,39.977,39.886,39.937,1.5906000137329102],[1742392020000,39.947,40.036,39.936,40.007,1.188599944114685],[1742392080000,40.006,40.077,39.996,40.036,1.1136000156402588],[1742392140000,40.047,40.047,39.976,39.997,0.9593999981880188],[1742392200000,39.987,40.027,39.946,39.947,0.9467999935150146],[1742392260000,39.947,40.057,39.936,40.036,0.9887999892234802],[1742392320000,40.037,40.107,40.017,40.086,0.8981999754905701],[1742392380000,40.086,40.107,40.026,40.037,0.98580002784729],[1742392440000,40.046,40.087,40.026,40.037,1.0956000089645386],[1742392500000,40.036,40.047,39.996,40.036,0.9684000015258789],[1742392560000,40.046,40.067,40.036,40.036,0.7613999843597412],[1742392620000,40.046,40.117,40.046,40.117,0.9383999705314636],[1742392680000,40.117,40.167,40.096,40.146,0.6606000065803528],[1742392740000,40.156,40.176,40.087,40.097,1.4579999446868896],[1742392800000,40.087,40.116,40.056,40.056,1.6823999881744385],[1742392860000,40.067,40.067,40.006,40.017,1.3739999532699585],[1742392920000,40.016,40.077,40.016,40.047,1.3121999502182007],[1742392980000,40.047,40.057,39.996,40.026,1.2288000583648682],[1742393040000,40.017,40.027,39.966,40.006,1.1405999660491943],[1742393100000,40.016,40.017,39.976,39.997,0.8633999824523926],[1742393160000,40.006,40.017,39.936,39.967,1.1225999593734741],[1742393220000,39.957,40.007,39.936,39.987,1.426200032234192],[1742393280000,39.986,39.986,39.926,39.946,1.347000002861023],[1742393340000,39.947,39.977,39.926,39.967,1.1837999820709229],[1742393400000,39.977,39.987,39.896,39.917,1.061400055885315],[1742393460000,39.907,39.997,39.886,39.987,1.1225999593734741],[1742393520000,39.986,39.987,39.927,39.927,0.603600025177002],[1742393580000,39.927,39.977,39.916,39.946,0.8802000284194946],[1742393640000,39.967,40.027,39.936,40.016,1.4088000059127808],[1742393700000,40.027,40.097,40.016,40.076,0.9197999835014343],[1742393760000,40.066,40.096,39.997,40.086,0.823199987411499],[1742393820000,40.086,40.117,40.026,40.036,1.1585999727249146],[1742393880000,40.037,40.047,39.987,40.027,1.0476000308990479],[1742393940000,40.026,40.066,40.006,40.046,0.9684000015258789],[1742394000000,40.046,40.117,40.036,40.116,1.1706000566482544],[1742394060000,40.097,40.117,40.056,40.096,0.8981999754905701],[1742394120000,40.096,40.127,40.077,40.106,1.3115999698638916],[1742394180000,40.097,40.127,40.016,40.056,1.211400032043457],[1742394240000,40.056,40.067,40.027,40.047,1.4573999643325806],[1742394300000,40.047,40.047,40.006,40.017,1.1447999477386475],[1742394360000,40.016,40.057,39.986,39.996,1.1225999593734741],[1742394420000,40.007,40.026,39.996,40.006,0.9768000245094299],[1742394480000,40.017,40.027,39.997,40.016,1.1141999959945679],[1742394540000,40.027,40.037,39.986,39.986,0.8370000123977661],[1742394600000,39.996,40.057,39.996,40.036,1.065600037574768],[1742394660000,40.046,40.087,40.046,40.067,0.8141999840736389],[1742394720000,40.057,40.067,40.016,40.057,0.6294000148773193],[1742394780000,40.066,40.077,40.006,40.036,1.3866000175476074],[1742394840000,40.036,40.037,39.986,40.007,1.0872000455856323],[1742394900000,40.007,40.057,39.997,40.016,0.823199987411499],[1742394960000,40.017,40.047,40.007,40.017,0.8844000101089478],[1742395020000,40.016,40.037,39.996,40.037,0.5016000270843506],[1742395080000,40.046,40.057,40.016,40.017,1.0296000242233276],[1742395140000,40.026,40.077,40.016,40.077,0.7662000060081482],[1742395200000,40.087,40.087,40.046,40.056,0.18479999899864197],[1742395260000,40.066,40.117,40.066,40.077,0.6425999999046326],[1742395320000,40.076,40.087,40.066,40.077,0.6161999702453613],[1742395380000,40.087,40.087,40.036,40.037,1.104599952697754],[1742395440000,40.036,40.056,39.997,40.047,0.5063999891281128],[1742395500000,40.056,40.056,40.016,40.056,0.7085999846458435],[1742395560000,40.047,40.067,40.017,40.037,1.201200008392334],[1742395620000,40.036,40.057,40.016,40.046,0.6431999802589417],[1742395680000,40.037,40.067,40.026,40.026,0.6029999852180481],[1742395740000,40.037,40.057,40.016,40.026,0.7968000173568726],[1742395800000,40.027,40.037,40.016,40.026,0.6995999813079834],[1742395860000,40.027,40.047,40.026,40.037,0.6335999965667725],[1742395920000,40.036,40.037,39.996,40.007,0.8628000020980835],[1742395980000,40.016,40.017,39.996,39.996,0.43140000104904175],[1742396040000,39.996,40.027,39.976,39.997,0.739799976348877],[1742396100000,40.007,40.017,39.996,39.997,0.4973999857902527],[1742396160000,40.007,40.007,39.996,40.007,0.2994000017642975],[1742396220000,40.016,40.026,39.996,40.026,0.23759999871253967],[1742396280000,40.016,40.057,40.016,40.046,0.8274000287055969],[1742396340000,40.037,40.047,40.006,40.046,0.7523999810218811],[1742396400000,40.037,40.056,40.007,40.007,0.5856000185012817],[1742396460000,40.006,40.067,39.996,40.066,0.7662000060081482],[1742396520000,40.077,40.077,40.056,40.077,0.2639999985694885],[1742396580000,40.086,40.097,40.076,40.076,0.2994000017642975],[1742396640000,40.076,40.087,40.056,40.067,0.5460000038146973],[1742396700000,40.066,40.127,40.056,40.127,0.48840001225471497],[1742396760000,40.127,40.127,40.096,40.117,0.7175999879837036],[1742396820000,40.106,40.147,40.106,40.146,0.3431999981403351],[1742396880000,40.136,40.157,40.126,40.146,0.5544000267982483],[1742396940000,40.156,40.157,40.136,40.146,0.7746000289916992],[1742397000000,40.137,40.146,40.107,40.137,0.2903999984264374],[1742397060000,40.137,40.147,40.116,40.127,0.3653999865055084],[1742397120000,40.126,40.137,40.097,40.097,0.31679999828338623],[1742397180000,40.087,40.106,40.076,40.096,0.15839999914169312],[1742397240000,40.106,40.127,40.096,40.117,0.8009999990463257],[1742397300000,40.126,40.127,40.106,40.116,0.43140000104904175],[1742397360000,40.106,40.116,40.086,40.087,0.28619998693466187],[1742397420000,40.097,40.097,40.046,40.076,0.8363999724388123],[1742397480000,40.086,40.107,40.076,40.087,0.6732000112533569],[1742397540000,40.097,40.097,40.076,40.077,0.6557999849319458],[1742397600000,40.076,40.086,40.056,40.066,0.38280001282691956],[1742397660000,40.076,40.107,40.067,40.097,0.42239999771118164],[1742397720000,40.086,40.097,40.076,40.086,0.4487999975681305],[1742397780000,40.097,40.107,40.067,40.077,0.31679999828338623],[1742397840000,40.066,40.076,40.056,40.056,0.27720001339912415],[1742397900000,40.067,40.067,40.026,40.066,0.6912000179290771],[1742397960000,40.067,40.077,40.046,40.047,0.47099998593330383],[1742398020000,40.056,40.057,40.027,40.027,0.31679999828338623],[1742398080000,40.037,40.057,40.026,40.057,0.8447999954223633],[1742398140000,40.057,40.077,40.047,40.067,0.7218000292778015],[1742398200000,40.066,40.077,40.056,40.066,0.593999981880188],[1742398260000,40.067,40.067,40.046,40.067,0.27720001339912415],[1742398320000,40.066,40.087,40.066,40.066,0.5501999855041504],[1742398380000,40.056,40.117,40.056,40.117,0.48840001225471497],[1742398440000,40.107,40.117,40.087,40.106,0.7878000140190125],[1742398500000,40.106,40.116,40.086,40.097,0.42239999771118164],[1742398560000,40.096,40.107,40.087,40.107,0.18479999899864197],[1742398620000,40.107,40.127,40.106,40.127,0.21119999885559082],[1742398680000,40.117,40.147,40.116,40.147,0.6251999735832214],[1742398740000,40.137,40.137,40.077,40.086,0.47519999742507935],[1742398800000,40.087,40.107,40.076,40.077,0.9462000131607056],[1742398860000,40.087,40.127,40.076,40.107,0.6204000115394592],[1742398920000,40.106,40.156,40.106,40.127,0.5676000118255615],[1742398980000,40.137,40.137,40.107,40.117,0.31679999828338623],[1742399040000,40.127,40.127,40.096,40.116,0.12780000269412994],[1742399100000,40.127,40.137,40.107,40.137,0.3959999978542328],[1742399160000,40.146,40.197,40.146,40.196,0.972599983215332],[1742399220000,40.196,40.287,40.196,40.286,0.47519999742507935],[1742399280000,40.276,40.286,40.237,40.247,0.5148000121116638],[1742399340000,40.246,40.287,40.227,40.287,0.36959999799728394],[1742399400000,40.286,40.317,40.276,40.306,0.519599974155426],[1742399460000,40.296,40.307,40.256,40.266,0.6294000148773193],[1742399520000,40.266,40.297,40.256,40.277,0.7218000292778015],[1742399580000,40.276,40.317,40.257,40.317,0.3522000014781952],[1742399640000,40.316,40.327,40.286,40.306,0.5460000038146973],[1742399700000,40.296,40.297,40.256,40.287,1.0740000009536743],[1742399760000,40.277,40.287,40.246,40.266,0.6912000179290771],[1742399820000,40.257,40.277,40.236,40.276,0.8537999987602234],[1742399880000,40.287,40.287,40.266,40.277,0.48840001225471497],[1742399940000,40.287,40.306,40.277,40.297,0.42239999771118164],[1742400000000,40.297,40.327,40.277,40.306,0.44040000438690186],[1742400060000,40.307,40.367,40.307,40.357,0.5766000151634216],[1742400120000,40.366,40.367,40.336,40.356,0.5676000118255615],[1742400180000,40.367,40.396,40.356,40.367,0.4487999975681305],[1742400240000,40.356,40.377,40.336,40.356,0.4487999975681305],[1742400300000,40.356,40.357,40.336,40.347,0.6863999962806702],[1742400360000,40.346,40.417,40.346,40.417,0.6335999965667725],[1742400420000,40.416,40.417,40.406,40.417,0.18479999899864197],[1742400480000,40.416,40.417,40.376,40.397,0.3522000014781952],[1742400540000,40.407,40.407,40.386,40.387,0.27300000190734863],[1742400600000,40.397,40.427,40.396,40.407,0.3653999865055084],[1742400660000,40.396,40.407,40.376,40.376,0.41819998621940613],[1742400720000,40.376,40.386,40.346,40.347,0.22020000219345093],[1742400780000,40.336,40.337,40.316,40.316,0.15839999914169312],[1742400840000,40.307,40.307,40.266,40.266,0.47519999742507935],[1742400900000,40.256,40.287,40.256,40.287,0.42239999771118164],[1742400960000,40.277,40.287,40.266,40.287,0.18479999899864197],[1742401020000,40.277,40.287,40.256,40.286,0.6516000032424927],[1742401080000,40.286,40.347,40.286,40.346,0.38280001282691956],[1742401140000,40.347,40.347,40.336,40.347,0.17159999907016754],[1742401200000,40.337,40.367,40.326,40.366,0.5016000270843506],[1742401260000,40.357,40.387,40.357,40.377,0.2639999985694885],[1742401320000,40.377,40.426,40.377,40.416,0.3959999978542328],[1742401380000,40.416,40.427,40.407,40.427,0.4620000123977661],[1742401440000,40.407,40.426,40.376,40.416,0.682200014591217],[1742401500000,40.406,40.407,40.386,40.396,0.5016000270843506],[1742401560000,40.406,40.406,40.367,40.397,0.15839999914169312],[1742401620000,40.386,40.417,40.376,40.407,0.259799987077713],[1742401680000,40.407,40.417,40.387,40.417,0.17640000581741333],[1742401740000,40.417,40.417,40.406,40.407,0.07500000298023224],[1742401800000,40.417,40.417,40.386,40.386,0.19380000233650208],[1742401860000,40.397,40.397,40.366,40.366,0.2508000135421753],[1742401920000,40.377,40.397,40.376,40.387,0.28619998693466187],[1742401980000,40.386,40.427,40.386,40.427,0.33899998664855957],[1742402040000,40.427,40.437,40.406,40.436,0.33000001311302185],[1742402100000,40.426,40.446,40.416,40.446,0.4578000009059906],[1742402160000,40.436,40.436,40.376,40.397,0.33000001311302185],[1742402220000,40.386,40.397,40.367,40.397,0.28619998693466187],[1742402280000,40.376,40.387,40.376,40.387,0.21119999885559082],[1742402340000,40.377,40.387,40.366,40.366,0.2639999985694885],[1742402400000,40.356,40.356,40.336,40.346,0.23759999871253967],[1742402460000,40.357,40.376,40.356,40.376,0.06599999964237213],[1742402520000,40.376,40.376,40.356,40.376,0.07500000298023224],[1742402580000,40.387,40.387,40.387,40.387,0.013199999928474426],[1742402640000,40.407,40.417,40.376,40.397,0.3431999981403351],[1742402700000,40.386,40.397,40.377,40.397,0.13199999928474426],[1742402760000,40.386,40.416,40.377,40.416,0.22439999878406525],[1742402820000,40.406,40.436,40.396,40.406,0.2508000135421753],[1742402880000,40.417,40.427,40.416,40.427,0.303600013256073],[1742402940000,40.426,40.447,40.416,40.447,0.24660000205039978],[1742403000000,40.447,40.517,40.447,40.506,0.41819998621940613],[1742403060000,40.507,40.517,40.416,40.466,0.4973999857902527],[1742403120000,40.476,40.516,40.476,40.477,0.38280001282691956],[1742403180000,40.487,40.497,40.476,40.496,0.3917999863624573],[1742403240000,40.506,40.507,40.457,40.466,0.5016000270843506],[1742403300000,40.466,40.467,40.417,40.426,0.32580000162124634],[1742403360000,40.427,40.437,40.366,40.366,0.9684000015258789],[1742403420000,40.356,40.397,40.336,40.397,0.5633999705314636],[1742403480000,40.396,40.407,40.357,40.366,0.7968000173568726],[1742403540000,40.367,40.377,40.356,40.377,0.2508000135421753],[1742403600000,40.386,40.427,40.376,40.416,0.303600013256073],[1742403660000,40.426,40.447,40.416,40.426,0.444599986076355],[1742403720000,40.416,40.426,40.376,40.376,0.4620000123977661],[1742403780000,40.377,40.397,40.367,40.387,0.22020000219345093],[1742403840000,40.386,40.397,40.367,40.387,0.38280001282691956],[1742403900000,40.386,40.396,40.346,40.346,0.24660000205039978],[1742403960000,40.347,40.387,40.336,40.386,0.7656000256538391],[1742404020000,40.386,40.386,40.346,40.367,0.47519999742507935],[1742404080000,40.357,40.387,40.336,40.357,0.6779999732971191],[1742404140000,40.357,40.357,40.316,40.356,0.519599974155426],[1742404200000,40.336,40.337,40.316,40.327,0.1979999989271164],[1742404260000,40.336,40.357,40.316,40.346,0.1979999989271164],[1742404320000,40.336,40.357,40.286,40.306,0.28619998693466187],[1742404380000,40.297,40.316,40.286,40.307,0.24660000205039978],[1742404440000,40.306,40.306,40.266,40.267,0.1542000025510788],[1742404500000,40.256,40.297,40.256,40.286,0.5501999855041504],[1742404560000,40.286,40.287,40.236,40.256,0.27300000190734863],[1742404620000,40.267,40.267,40.227,40.237,0.28200000524520874],[1742404680000,40.236,40.246,40.216,40.237,0.16740000247955322],[1742404740000,40.236,40.257,40.226,40.257,0.16740000247955322],[1742404800000,40.256,40.277,40.256,40.277,0.13199999928474426],[1742404860000,40.276,40.286,40.256,40.277,0.28619998693466187],[1742404920000,40.287,40.297,40.286,40.287,0.23759999871253967],[1742404980000,40.287,40.327,40.277,40.326,0.42239999771118164],[1742405040000,40.337,40.337,40.316,40.317,0.17159999907016754],[1742405100000,40.307,40.307,40.287,40.287,0.052799999713897705],[1742405160000,40.296,40.337,40.296,40.337,0.11879999935626984],[1742405220000,40.336,40.346,40.326,40.346,0.259799987077713],[1742405280000,40.337,40.337,40.316,40.326,0.444599986076355],[1742405340000,40.316,40.317,40.296,40.317,0.259799987077713],[1742405400000,40.307,40.317,40.306,40.316,0.3569999933242798],[1742405460000,40.307,40.337,40.306,40.337,0.16740000247955322],[1742405520000,40.336,40.336,40.306,40.316,0.24240000545978546],[1742405580000,40.327,40.337,40.327,40.337,0.03959999978542328],[1742405640000,40.327,40.337,40.306,40.316,0.4578000009059906],[1742405700000,40.316,40.327,40.296,40.307,0.6029999852180481],[1742405760000,40.306,40.356,40.306,40.337,0.2903999984264374],[1742405820000,40.346,40.377,40.346,40.366,0.2070000022649765],[1742405880000,40.367,40.377,40.356,40.356,0.10140000283718109],[1742405940000,40.366,40.377,40.366,40.377,0.06599999964237213],[1742406000000,40.366,40.397,40.366,40.376,0.2687999904155731],[1742406060000,40.377,40.397,40.376,40.377,0.3564000129699707],[1742406120000,40.377,40.377,40.357,40.367,0.3564000129699707],[1742406180000,40.366,40.367,40.356,40.356,0.09239999949932098],[1742406240000,40.356,40.397,40.346,40.357,0.444599986076355],[1742406300000,40.357,40.377,40.346,40.347,0.2508000135421753],[1742406360000,40.357,40.377,40.346,40.366,0.14100000262260437],[1742406420000,40.367,40.367,40.356,40.356,0.04859999939799309],[1742406480000,40.347,40.357,40.326,40.326,0.3431999981403351],[1742406540000,40.326,40.337,40.317,40.336,0.37860000133514404],[1742406600000,40.327,40.357,40.327,40.356,0.18060000240802765],[1742406660000,40.356,40.406,40.356,40.406,0.42239999771118164],[1742406720000,40.407,40.417,40.386,40.396,0.37860000133514404],[1742406780000,40.386,40.387,40.376,40.387,0.1451999992132187],[1742406840000,40.396,40.457,40.396,40.447,0.1451999992132187],[1742406900000,40.446,40.446,40.396,40.397,0.5063999891281128],[1742406960000,40.396,40.396,40.326,40.347,1.201200008392334],[1742407020000,40.337,40.347,40.326,40.337,0.41819998621940613],[1742407080000,40.327,40.337,40.297,40.297,0.3653999865055084],[1742407140000,40.307,40.307,40.276,40.286,0.444599986076355],[1742407200000,40.287,40.487,40.006,40.437,2.746799945831299],[1742407260000,40.437,40.447,40.316,40.326,2.414400100708008],[1742407320000,40.327,40.367,40.326,40.346,0.7752000093460083],[1742407380000,40.346,40.407,40.327,40.366,0.9071999788284302],[1742407440000,40.366,40.386,40.287,40.336,0.7085999846458435],[1742407500000,40.337,40.337,40.186,40.227,0.6923999786376953],[1742407560000,40.227,40.247,40.206,40.206,0.5418000221252441],[1742407620000,40.206,40.347,40.206,40.317,0.593999981880188],[1742407680000,40.336,40.357,40.296,40.327,0.3041999936103821],[1742407740000,40.326,40.347,40.296,40.327,1.051200032234192],[1742407800000,40.327,40.377,40.327,40.366,1.1136000156402588],[1742407860000,40.356,40.396,40.356,40.377,1.1141999959945679],[1742407920000,40.376,40.407,40.356,40.406,1.0038000345230103],[1742407980000,40.417,40.417,40.346,40.347,1.2857999801635742],[1742408040000,40.346,40.407,40.336,40.357,1.0740000009536743],[1742408100000,40.356,40.387,40.346,40.347,0.8411999940872192],[1742408160000,40.346,40.407,40.346,40.377,1.1094000339508057],[1742408220000,40.366,40.377,40.336,40.357,1.2552000284194946],[1742408280000,40.347,40.367,40.316,40.327,0.9287999868392944],[1742408340000,40.317,40.337,40.306,40.306,0.7919999957084656],[1742408400000,40.307,40.327,40.286,40.296,0.603600025177002],[1742408460000,40.297,40.307,40.266,40.287,0.7487999796867371],[1742408520000,40.286,40.357,40.276,40.346,0.7835999727249146],[1742408580000,40.356,40.377,40.336,40.367,0.902400016784668],[1742408640000,40.357,40.386,40.346,40.346,0.7662000060081482],[1742408700000,40.336,40.417,40.336,40.366,1.3206000328063965],[1742408760000,40.367,40.377,40.316,40.337,1.4874000549316406],[1742408820000,40.337,40.367,40.307,40.327,0.7440000176429749],[1742408880000,40.317,40.327,40.286,40.287,0.4668000042438507],[1742408940000,40.286,40.297,40.277,40.286,0.3215999901294708],[1742409000000,40.297,40.377,40.297,40.347,0.7878000140190125],[1742409060000,40.346,40.427,40.346,40.417,0.8802000284194946],[1742409120000,40.407,40.457,40.407,40.446,1.0914000272750854],[1742409180000,40.447,40.467,40.386,40.386,1.0878000259399414],[1742409240000,40.376,40.447,40.376,40.447,1.3775999546051025],[1742409300000,40.437,40.457,40.406,40.406,1.2197999954223633],[1742409360000,40.416,40.467,40.406,40.417,0.9246000051498413],[1742409420000,40.416,40.527,40.416,40.527,0.9629999995231628],[1742409480000,40.526,40.527,40.396,40.406,1.5149999856948853],[1742409540000,40.396,40.426,40.356,40.376,1.6344000101089478],[1742409600000,40.387,40.397,40.337,40.356,0.9503999948501587],[1742409660000,40.356,40.437,40.356,40.416,1.3782000541687012],[1742409720000,40.417,40.467,40.376,40.436,1.1058000326156616],[1742409780000,40.447,40.487,40.436,40.477,0.9156000018119812],[1742409840000,40.487,40.527,40.456,40.497,0.8105999827384949],[1742409900000,40.507,40.537,40.486,40.497,1.2558000087738037],[1742409960000,40.487,40.507,40.466,40.496,1.3073999881744385],[1742410020000,40.496,40.526,40.476,40.516,0.902400016784668],[1742410080000,40.506,40.526,40.496,40.497,0.7440000176429749],[1742410140000,40.486,40.497,40.436,40.446,0.7835999727249146],[1742410200000,40.436,40.477,40.436,40.466,0.9593999981880188],[1742410260000,40.476,40.487,40.447,40.476,0.7218000292778015],[1742410320000,40.476,40.567,40.466,40.556,0.7559999823570251],[1742410380000,40.567,40.607,40.566,40.586,1.0565999746322632],[1742410440000,40.586,40.597,40.546,40.557,0.8981999754905701],[1742410500000,40.556,40.596,40.536,40.596,0.8370000123977661],[1742410560000,40.586,40.777,40.576,40.777,1.364400029182434],[1742410620000,40.776,40.827,40.746,40.786,0.7494000196456909],[1742410680000,40.777,40.807,40.766,40.767,1.2161999940872192],[1742410740000,40.777,40.797,40.766,40.797,0.5238000154495239],[1742410800000,40.796,40.856,40.786,40.856,0.8903999924659729],[1742410860000,40.856,40.866,40.836,40.846,0.8981999754905701],[1742410920000,40.836,40.897,40.826,40.886,1.05239999294281],[1742410980000,40.886,40.896,40.856,40.896,0.6827999949455261],[1742411040000,40.897,40.917,40.866,40.906,0.5861999988555908],[1742411100000,40.907,40.947,40.876,40.927,1.4321999549865723],[1742411160000,40.927,40.937,40.876,40.916,0.968999981880188],[1742411220000,40.916,40.946,40.897,40.946,0.8496000170707703],[1742411280000,40.947,41.017,40.946,40.996,0.6606000065803528],[1742411340000,41.006,41.066,41.006,41.056,0.9065999984741211],[1742411400000,41.046,41.087,41.046,41.056,1.268399953842163],[1742411460000,41.047,41.057,40.966,40.997,1.489799976348877],[1742411520000,40.996,41.007,40.956,40.967,1.281599998474121],[1742411580000,40.976,40.987,40.936,40.957,1.1052000522613525],[1742411640000,40.957,40.967,40.916,40.947,1.0836000442504883],[1742411700000,40.956,41.017,40.946,40.976,0.7703999876976013],[1742411760000,40.987,41.006,40.926,40.926,0.6384000182151794],[1742411820000,40.937,40.957,40.906,40.937,1.1621999740600586],[1742411880000,40.927,40.986,40.906,40.906,1.0787999629974365],[1742411940000,40.907,40.957,40.906,40.917,1.1496000289916992],[1742412000000,40.917,40.927,40.816,40.827,1.0703999996185303],[1742412060000,40.817,40.837,40.766,40.806,1.0085999965667725],[1742412120000,40.796,40.807,40.717,40.717,1.051800012588501],[1742412180000,40.726,40.726,40.616,40.666,1.211400032043457],[1742412240000,40.656,40.707,40.646,40.697,1.0260000228881836],[1742412300000,40.697,40.697,40.566,40.566,1.3253999948501587],[1742412360000,40.576,40.577,40.526,40.526,1.2990000247955322],[1742412420000,40.527,40.527,40.446,40.467,1.2503999471664429],[1742412480000,40.476,40.527,40.416,40.417,1.5642000436782837],[1742412540000,40.416,40.477,40.376,40.477,1.5282000303268433],[1742412600000,40.476,40.517,40.446,40.477,1.0836000442504883],[1742412660000,40.476,40.517,40.456,40.456,1.0218000411987305],[1742412720000,40.467,40.527,40.466,40.496,1.343400001525879],[1742412780000,40.497,40.557,40.496,40.556,0.8411999940872192],[1742412840000,40.557,40.577,40.517,40.536,0.968999981880188],[1742412900000,40.536,40.537,40.456,40.457,1.4723999500274658],[1742412960000,40.467,40.556,40.456,40.556,0.6557999849319458],[1742413020000,40.557,40.577,40.536,40.557,0.7307999730110168],[1742413080000,40.567,40.607,40.536,40.596,0.6209999918937683],[1742413140000,40.586,40.607,40.576,40.597,0.3917999863624573],[1742413200000,40.596,40.597,40.556,40.587,0.6389999985694885],[1742413260000,40.587,40.647,40.586,40.607,0.8622000217437744],[1742413320000,40.607,40.637,40.566,40.586,1.0571999549865723],[1742413380000,40.597,40.617,40.586,40.597,0.5946000218391418],[1742413440000,40.597,40.617,40.556,40.566,0.6606000065803528],[1742413500000,40.596,40.607,40.566,40.566,0.6389999985694885],[1742413560000,40.566,40.566,40.506,40.517,0.7271999716758728],[1742413620000,40.517,40.517,40.476,40.486,0.4277999997138977],[1742413680000,40.486,40.497,40.466,40.497,0.3702000081539154],[1742413740000,40.496,40.506,40.466,40.486,0.48899999260902405],[1742413800000,40.497,40.497,40.376,40.387,1.1928000450134277],[1742413860000,40.377,40.387,40.346,40.377,0.8855999708175659],[1742413920000,40.367,40.397,40.356,40.356,0.45840001106262207],[1742413980000,40.357,40.456,40.346,40.426,0.8628000020980835],[1742414040000,40.447,40.467,40.426,40.446,0.414000004529953],[1742414100000,40.446,40.447,40.386,40.426,0.6341999769210815],[1742414160000,40.427,40.427,40.376,40.387,0.3840000033378601],[1742414220000,40.386,40.397,40.366,40.387,0.39239999651908875],[1742414280000,40.396,40.397,40.386,40.397,0.061799999326467514],[1742414340000,40.397,40.437,40.396,40.437,0.5591999888420105]]