[[1742371200000,40.507,40.657,40.506,40.657,6.119999885559082],[1742371260000,40.674,40.777,40.674,40.694,3.059999942779541],[1742371320000,40.664,40.669,40.585,40.615,5.610000133514404],[1742371380000,40.609,40.638,40.525,40.534,4.590000152587891],[1742371440000,40.518,40.518,40.435,40.455,3.569999933242798],[1742371560000,40.429,40.438,40.426,40.426,3.640000104904175],[1742371620000,40.447,40.474,40.425,40.448,8.843400001525879],[1742371740000,40.455,40.487,40.455,40.487,2.0799999237060547],[1742371800000,40.474,40.474,40.439,40.439,3.119999885559082],[1742371860000,40.419,40.434,40.407,40.434,3.119999885559082],[1742371920000,40.408,40.419,40.344,40.346,6.099999904632568],[1742371980000,40.347,40.366,40.344,40.344,4.159999847412109],[1742372040000,40.345,40.345,40.345,40.345,0.5199999809265137],[1742372100000,40.369,40.369,40.328,40.349,5.059999942779541],[1742372160000,40.357,40.376,40.349,40.376,2.5999999046325684],[1742372220000,40.364,40.364,40.364,40.364,0.5199999809265137],[1742372280000,40.346,40.369,40.346,40.358,2.5999999046325684],[1742372400000,40.365,40.404,40.364,40.404,2.0799999237060547],[1742372460000,40.398,40.405,40.384,40.389,2.5999999046325684],[1742372580000,40.416,40.416,40.416,40.416,0.5199999809265137],[1742372640000,40.417,40.438,40.404,40.407,5.199999809265137],[1742372700000,40.394,40.394,40.349,40.349,3.119999885559082],[1742372760000,40.364,40.406,40.344,40.406,4.159999847412109],[1742372820000,40.384,40.418,40.384,40.418,1.0399999618530273],[1742372880000,40.388,40.405,40.388,40.405,1.0399999618530273],[1742372940000,40.438,40.478,40.434,40.478,3.640000104904175],[1742373000000,40.478,40.478,40.478,40.478,0.5199999809265137],[1742373060000,40.476,40.476,40.434,40.434,1.559999942779541],[1742373120000,40.458,40.458,40.447,40.447,1.0399999618530273],[1742373180000,40.424,40.424,40.368,40.385,2.6033999919891357],[1742373240000,40.366,40.425,40.366,40.424,6.760000228881836],[1742373300000,40.419,40.419,40.419,40.419,0.5199999809265137],[1742373360000,40.415,40.438,40.386,40.438,6.760000228881836],[1742373420000,40.404,40.414,40.386,40.399,3.1233999729156494],[1742373480000,40.406,40.406,40.406,40.406,0.5199999809265137],[1742373540000,40.396,40.396,40.386,40.386,2.5999999046325684],[1742373660000,40.377,40.395,40.364,40.388,3.119999885559082],[1742373720000,40.394,40.405,40.394,40.405,1.0399999618530273],[1742373840000,40.439,40.439,40.439,40.439,0.5199999809265137],[1742373900000,40.435,40.456,40.424,40.424,1.559999942779541],[1742373960000,40.437,40.458,40.437,40.458,2.083400011062622],[1742374020000,40.429,40.438,40.414,40.414,3.640000104904175],[1742374200000,40.429,40.476,40.429,40.447,3.119999885559082],[1742374260000,40.458,40.458,40.458,40.458,0.5199999809265137],[1742374320000,40.426,40.436,40.405,40.405,3.640000104904175],[1742374380000,40.425,40.454,40.405,40.454,7.800000190734863],[1742374440000,40.437,40.437,40.418,40.428,2.0799999237060547],[1742374560000,40.436,40.436,40.426,40.426,1.0399999618530273],[1742374620000,40.429,40.459,40.429,40.459,1.559999942779541],[1742374680000,40.465,40.468,40.465,40.468,1.0399999618530273],[1742374740000,40.476,40.476,40.476,40.476,0.5199999809265137],[1742374800000,40.476,40.476,40.447,40.447,1.559999942779541],[1742374860000,40.466,40.466,40.464,40.464,1.0399999618530273],[1742374920000,40.474,40.475,40.474,40.475,1.0399999618530273],[1742375040000,40.484,40.484,40.484,40.484,0.5199999809265137],[1742375160000,40.499,40.527,40.499,40.527,2.5999999046325684],[1742375220000,40.517,40.536,40.486,40.536,3.119999885559082],[1742375280000,40.549,40.556,40.549,40.556,1.0399999618530273],[1742375400000,40.536,40.548,40.536,40.548,1.0399999618530273],[1742375460000,40.527,40.527,40.527,40.527,0.5199999809265137],[1742375520000,40.537,40.539,40.504,40.504,4.679999828338623],[1742375580000,40.484,40.484,40.468,40.468,1.559999942779541],[1742375640000,40.459,40.519,40.447,40.486,7.6616997718811035],[1742375760000,40.528,40.528,40.528,40.528,0.5199999809265137],[1742375820000,40.535,40.538,40.527,40.538,1.559999942779541],[1742375880000,40.517,40.526,40.514,40.514,2.5999999046325684],[1742376000000,40.506,40.538,40.506,40.524,2.6033999919891357],[1742376060000,40.539,40.539,40.505,40.539,3.640000104904175],[1742376120000,40.529,40.538,40.529,40.538,1.0399999618530273],[1742376180000,40.509,40.519,40.509,40.509,2.0799999237060547],[1742376240000,40.506,40.518,40.506,40.518,1.559999942779541],[1742376300000,40.507,40.507,40.504,40.504,1.0399999618530273],[1742376360000,40.514,40.558,40.514,40.545,2.5999999046325684],[1742376420000,40.524,40.539,40.524,40.539,1.559999942779541],[1742376720000,40.547,40.558,40.547,40.558,1.0434000492095947],[1742376960000,40.557,40.559,40.524,40.559,2.5999999046325684],[1742377020000,40.566,40.566,40.566,40.566,0.5199999809265137],[1742377080000,40.547,40.548,40.547,40.548,1.0399999618530273],[1742377200000,40.578,40.578,40.545,40.545,1.559999942779541],[1742377260000,40.555,40.555,40.534,40.536,2.0799999237060547],[1742377320000,40.526,40.559,40.526,40.555,4.679999828338623],[1742377380000,40.539,40.556,40.539,40.556,1.0399999618530273],[1742377440000,40.528,40.558,40.525,40.558,2.5999999046325684],[1742377500000,40.536,40.587,40.536,40.576,3.640000104904175],[1742377560000,40.589,40.599,40.567,40.588,4.6834001541137695],[1742377620000,40.578,40.578,40.578,40.578,0.5199999809265137],[1742377680000,40.565,40.587,40.565,40.579,2.0799999237060547],[1742377740000,40.558,40.558,40.558,40.558,0.5199999809265137],[1742377800000,40.548,40.548,40.505,40.505,4.679999828338623],[1742377860000,40.509,40.518,40.504,40.517,3.119999885559082],[1742377920000,40.538,40.538,40.506,40.509,5.71999979019165],[1742377980000,40.507,40.508,40.486,40.497,2.0799999237060547],[1742378040000,40.514,40.515,40.484,40.515,2.5999999046325684],[1742378100000,40.497,40.519,40.497,40.519,1.0399999618530273],[1742378160000,40.497,40.517,40.488,40.514,3.119999885559082],[1742378340000,40.518,40.518,40.515,40.515,1.0399999618530273],[1742378400000,40.504,40.504,40.504,40.504,0.5199999809265137],[1742378520000,40.518,40.527,40.485,40.527,4.679999828338623],[1742378580000,40.539,40.539,40.529,40.535,2.0799999237060547],[1742378640000,40.529,40.529,40.529,40.529,0.5199999809265137],[1742378760000,40.559,40.559,40.559,40.559,0.0034000000450760126],[1742378940000,40.546,40.579,40.546,40.579,1.559999942779541],[1742379000000,40.566,40.596,40.566,40.569,2.0799999237060547],[1742379060000,40.567,40.584,40.567,40.584,1.0399999618530273],[1742379120000,40.564,40.575,40.544,40.545,4.679999828338623],[1742379240000,40.548,40.568,40.544,40.559,3.640000104904175],[1742379360000,40.554,40.554,40.537,40.537,1.940000057220459],[1742379540000,40.526,40.526,40.526,40.526,0.5199999809265137],[1742379600000,40.534,40.534,40.534,40.534,0.5199999809265137],[1742379660000,40.555,40.605,40.548,40.605,4.679999828338623],[1742379720000,40.618,40.635,40.618,40.628,1.559999942779541],[1742379780000,40.636,40.637,40.605,40.616,7.143400192260742],[1742379840000,40.614,40.639,40.604,40.606,8.319999694824219],[1742379960000,40.605,40.605,40.605,40.605,0.5199999809265137],[1742380020000,40.616,40.636,40.616,40.636,1.0399999618530273],[1742380080000,40.619,40.628,40.615,40.626,2.0799999237060547],[1742380140000,40.659,40.659,40.644,40.644,1.0399999618530273],[1742380260000,40.676,40.677,40.676,40.677,0.5234000086784363],[1742380320000,40.644,40.644,40.644,40.644,1.0399999618530273],[1742380380000,40.656,40.656,40.637,40.637,1.559999942779541],[1742380440000,40.655,40.676,40.655,40.667,1.559999942779541],[1742380500000,40.657,40.657,40.649,40.655,2.5999999046325684],[1742380560000,40.655,40.659,40.644,40.646,4.159999847412109],[1742380620000,40.678,40.714,40.674,40.709,2.0799999237060547],[1742380680000,40.715,40.737,40.695,40.737,2.0799999237060547],[1742380740000,40.726,40.756,40.726,40.756,1.559999942779541],[1742380800000,40.745,40.757,40.709,40.709,3.640000104904175],[1742380860000,40.697,40.718,40.697,40.709,1.559999942779541],[1742380920000,40.706,40.748,40.706,40.734,1.559999942779541],[1742381040000,40.708,40.708,40.675,40.675,2.5999999046325684],[1742381100000,40.694,40.694,40.675,40.675,1.0399999618530273],[1742381160000,40.669,40.697,40.666,40.695,3.643399953842163],[1742381220000,40.696,40.699,40.684,40.689,3.119999885559082],[1742381280000,40.696,40.714,40.696,40.714,1.0399999618530273],[1742381340000,40.718,40.718,40.718,40.718,0.5199999809265137],[1742381400000,40.709,40.718,40.709,40.718,1.0399999618530273],[1742381460000,40.697,40.697,40.697,40.697,0.5199999809265137],[1742381520000,40.684,40.714,40.684,40.709,1.559999942779541],[1742381580000,40.715,40.715,40.715,40.715,0.5199999809265137],[1742381640000,40.706,40.717,40.704,40.704,2.0799999237060547],[1742381700000,40.699,40.699,40.684,40.684,2.5999999046325684],[1742381760000,40.687,40.696,40.665,40.665,3.119999885559082],[1742381880000,40.687,40.687,40.687,40.687,0.5199999809265137],[1742381940000,40.716,40.716,40.699,40.699,1.0399999618530273],[1742382000000,40.714,40.714,40.714,40.714,0.5199999809265137],[1742382060000,40.694,40.694,40.664,40.664,2.0799999237060547],[1742382120000,40.674,40.687,40.644,40.687,5.199999809265137],[1742382180000,40.698,40.706,40.698,40.706,1.0399999618530273],[1742382240000,40.716,40.716,40.716,40.716,0.5199999809265137],[1742382300000,40.708,40.715,40.708,40.715,1.0399999618530273],[1742382360000,40.708,40.719,40.706,40.715,2.0799999237060547],[1742382420000,40.709,40.719,40.706,40.717,7.659999847412109],[1742382480000,40.704,40.704,40.694,40.694,1.0399999618530273],[1742382540000,40.705,40.705,40.705,40.705,0.5199999809265137],[1742382600000,40.706,40.706,40.706,40.706,0.5199999809265137],[1742382720000,40.707,40.719,40.707,40.716,2.0799999237060547],[1742382840000,40.734,40.734,40.716,40.716,1.0399999618530273],[1742382960000,40.707,40.709,40.694,40.694,1.559999942779541],[1742383020000,40.715,40.715,40.715,40.715,0.5199999809265137],[1742383080000,40.694,40.694,40.694,40.694,0.5199999809265137],[1742383140000,40.686,40.699,40.668,40.699,1.559999942779541],[1742383200000,40.667,40.667,40.667,40.667,0.5199999809265137],[1742383260000,40.654,40.655,40.654,40.655,1.0399999618530273],[1742383320000,40.644,40.656,40.644,40.656,3.119999885559082],[1742383380000,40.645,40.659,40.645,40.649,3.640000104904175],[1742383440000,40.656,40.656,40.656,40.656,0.5199999809265137],[1742383500000,40.667,40.675,40.667,40.675,1.559999942779541],[1742383560000,40.664,40.664,40.664,40.664,0.5199999809265137],[1742383620000,40.677,40.678,40.676,40.678,1.559999942779541],[1742383680000,40.659,40.679,40.646,40.646,2.5999999046325684],[1742383740000,40.657,40.657,40.657,40.657,0.5199999809265137],[1742383800000,40.649,40.669,40.649,40.657,2.0799999237060547],[1742383860000,40.649,40.655,40.649,40.655,1.559999942779541],[1742384340000,40.676,40.679,40.676,40.679,1.0399999618530273],[1742384640000,40.689,40.689,40.687,40.687,1.0399999618530273],[1742384700000,40.664,40.664,40.626,40.648,4.023399829864502],[1742384760000,40.624,40.624,40.624,40.624,0.5199999809265137],[1742384820000,40.637,40.637,40.609,40.628,1.559999942779541],[1742384880000,40.619,40.619,40.619,40.619,0.5199999809265137],[1742384940000,40.629,40.639,40.614,40.639,1.559999942779541],[1742385000000,40.614,40.614,40.598,40.598,1.0399999618530273],[1742385300000,40.604,40.604,40.588,40.588,1.0399999618530273],[1742385360000,40.587,40.587,40.529,40.537,8.426799774169922],[1742385420000,40.549,40.586,40.549,40.578,5.723400115966797],[1742385480000,40.575,40.575,40.565,40.565,1.0399999618530273],[1742385540000,40.569,40.569,40.569,40.569,0.5199999809265137],[1742385600000,40.584,40.599,40.584,40.587,3.640000104904175],[1742385720000,40.565,40.579,40.564,40.579,2.5999999046325684],[1742385840000,40.567,40.567,40.567,40.567,0.5199999809265137],[1742385900000,40.546,40.554,40.546,40.546,1.041700005531311],[1742385960000,40.548,40.559,40.548,40.559,1.0399999618530273],[1742386020000,40.536,40.536,40.536,40.536,0.5199999809265137],[1742386080000,40.536,40.536,40.516,40.518,2.0799999237060547],[1742386140000,40.539,40.539,40.526,40.536,1.559999942779541],[1742386200000,40.554,40.554,40.554,40.554,0.5199999809265137],[1742386260000,40.557,40.557,40.557,40.557,0.5199999809265137],[1742386320000,40.568,40.568,40.567,40.567,1.0399999618530273],[1742386440000,40.554,40.567,40.546,40.546,1.559999942779541],[1742386500000,40.564,40.564,40.557,40.557,1.0399999618530273],[1742386560000,40.568,40.568,40.568,40.568,0.0034000000450760126],[1742386620000,40.559,40.575,40.559,40.575,1.0399999618530273],[1742386680000,40.569,40.579,40.544,40.544,4.163400173187256],[1742386740000,40.576,40.576,40.558,40.559,2.0799999237060547],[1742386860000,40.579,40.579,40.554,40.554,1.0399999618530273],[1742386920000,40.555,40.568,40.548,40.548,2.0799999237060547],[1742386980000,40.557,40.569,40.544,40.559,2.9800000190734863],[1742387220000,40.579,40.579,40.569,40.579,1.559999942779541],[1742387280000,40.544,40.557,40.544,40.554,1.5634000301361084],[1742387340000,40.574,40.574,40.555,40.555,1.559999942779541],[1742387400000,40.558,40.558,40.558,40.558,0.5199999809265137],[1742387460000,40.556,40.569,40.556,40.569,1.0399999618530273],[1742387580000,40.576,40.597,40.567,40.577,4.163400173187256],[1742387640000,40.575,40.575,40.544,40.575,2.5999999046325684],[1742387700000,40.558,40.558,40.558,40.558,0.5199999809265137],[1742387760000,40.554,40.554,40.526,40.526,1.0399999618530273],[1742387820000,40.528,40.528,40.504,40.504,2.4600000381469727],[1742387880000,40.526,40.538,40.519,40.519,1.559999942779541],[1742388060000,40.525,40.554,40.525,40.554,1.0434000492095947],[1742388120000,40.558,40.597,40.558,40.597,3.119999885559082],[1742388240000,40.595,40.618,40.595,40.618,1.0399999618530273],[1742388300000,40.609,40.609,40.606,40.608,1.559999942779541],[1742388420000,40.629,40.638,40.618,40.618,2.5999999046325684],[1742388480000,40.608,40.608,40.608,40.608,0.5199999809265137],[1742388540000,40.594,40.595,40.594,40.595,1.0399999618530273],[1742388600000,40.617,40.624,40.614,40.624,2.0799999237060547],[1742388660000,40.644,40.675,40.644,40.675,2.083400011062622],[1742388720000,40.675,40.675,40.675,40.675,0.5199999809265137],[1742388780000,40.698,40.698,40.698,40.698,0.5199999809265137],[1742388900000,40.679,40.679,40.648,40.678,2.463399887084961],[1742388960000,40.669,40.688,40.669,40.688,1.5634000301361084],[1742389020000,40.689,40.689,40.689,40.689,0.5199999809265137],[1742389080000,40.697,40.697,40.678,40.678,1.0399999618530273],[1742389140000,40.676,40.676,40.676,40.676,1.0399999618530273],[1742389380000,40.674,40.674,40.674,40.674,0.5199999809265137],[1742389440000,40.679,40.679,40.679,40.679,0.5199999809265137],[1742389560000,40.694,40.697,40.687,40.697,3.1233999729156494],[1742389620000,40.685,40.714,40.685,40.705,3.119999885559082],[1742389680000,40.739,40.739,40.705,40.708,3.1250998973846436],[1742389800000,40.717,40.717,40.685,40.685,3.643399953842163],[1742389860000,40.696,40.717,40.686,40.695,2.0799999237060547],[1742389980000,40.689,40.689,40.665,40.665,1.0399999618530273],[1742390040000,40.668,40.668,40.646,40.646,1.0399999618530273],[1742390100000,40.674,40.674,40.647,40.647,1.559999942779541],[1742390280000,40.657,40.659,40.646,40.656,2.4600000381469727],[1742390340000,40.639,40.656,40.627,40.627,1.559999942779541],[1742390400000,40.646,40.697,40.646,40.697,3.119999885559082],[1742390460000,40.667,40.667,40.649,40.649,3.640000104904175],[1742390820000,40.678,40.678,40.665,40.677,1.559999942779541],[1742390880000,40.675,40.697,40.674,40.697,1.559999942779541],[1742390940000,40.679,40.679,40.679,40.679,0.5199999809265137],[1742391120000,40.669,40.685,40.669,40.685,1.0399999618530273],[1742391180000,40.677,40.698,40.674,40.676,3.119999885559082],[1742391240000,40.678,40.678,40.668,40.668,1.0399999618530273],[1742391300000,40.668,40.669,40.667,40.667,1.559999942779541],[1742391360000,40.665,40.665,40.646,40.659,2.0799999237060547],[1742391420000,40.645,40.656,40.645,40.648,2.5999999046325684],[1742391600000,40.678,40.678,40.655,40.667,2.5999999046325684],[1742391660000,40.669,40.674,40.646,40.646,2.0799999237060547],[1742391840000,40.656,40.656,40.638,40.638,1.0399999618530273],[1742391900000,40.627,40.658,40.627,40.658,1.0399999618530273],[1742391960000,40.649,40.659,40.625,40.659,4.546800136566162],[1742392020000,40.658,40.669,40.644,40.658,6.239999771118164],[1742392080000,40.668,40.668,40.668,40.668,0.5199999809265137],[1742392200000,40.678,40.678,40.645,40.645,3.641700029373169],[1742392320000,40.637,40.647,40.637,40.646,1.559999942779541],[1742392440000,40.648,40.655,40.648,40.655,1.0399999618530273],[1742392500000,40.668,40.668,40.649,40.667,2.0799999237060547],[1742392560000,40.676,40.694,40.676,40.685,4.679999828338623],[1742392620000,40.686,40.714,40.686,40.714,2.0799999237060547],[1742392680000,40.707,40.707,40.698,40.698,1.0399999618530273],[1742392740000,40.686,40.694,40.686,40.694,1.0399999618530273],[1742392800000,40.688,40.704,40.684,40.696,5.199999809265137],[1742392860000,40.719,40.738,40.704,40.735,10.926799774169922],[1742392920000,40.728,40.739,40.728,40.739,1.0399999618530273],[1742392980000,40.715,40.739,40.715,40.735,4.679999828338623],[1742393040000,40.738,40.745,40.727,40.745,2.0799999237060547],[1742393100000,40.777,40.818,40.764,40.818,7.28000020980835],[1742393160000,40.808,40.819,40.804,40.818,6.760000228881836],[1742393220000,40.826,40.829,40.806,40.815,3.640000104904175],[1742393280000,40.816,40.816,40.787,40.798,2.319999933242798],[1742393520000,40.785,40.806,40.785,40.806,1.0434000492095947],[1742393580000,40.814,40.819,40.805,40.805,2.0799999237060547],[1742393640000,40.794,40.808,40.789,40.804,2.6033999919891357],[1742393760000,40.806,40.839,40.806,40.808,3.119999885559082],[1742393820000,40.787,40.816,40.787,40.816,1.0399999618530273],[1742393880000,40.818,40.819,40.805,40.805,2.5999999046325684],[1742393940000,40.816,40.816,40.808,40.808,1.559999942779541],[1742394060000,40.809,40.809,40.809,40.809,0.5199999809265137],[1742394120000,40.806,40.838,40.806,40.834,3.643399953842163],[1742394180000,40.839,40.839,40.839,40.839,0.5199999809265137],[1742394240000,40.835,40.835,40.835,40.835,0.5199999809265137],[1742394300000,40.849,40.849,40.826,40.829,2.5999999046325684],[1742394360000,40.839,40.839,40.839,40.839,0.5199999809265137],[1742394420000,40.814,40.854,40.804,40.828,5.199999809265137],[1742394480000,40.838,40.838,40.805,40.817,2.0799999237060547],[1742394540000,40.839,40.839,40.805,40.819,3.640000104904175],[1742394600000,40.826,40.856,40.826,40.856,1.0434000492095947],[1742394660000,40.827,40.859,40.826,40.848,5.199999809265137],[1742394720000,40.858,40.876,40.849,40.854,3.640000104904175],[1742394780000,40.846,40.856,40.844,40.856,1.559999942779541],[1742394840000,40.844,40.855,40.844,40.848,1.041700005531311],[1742394900000,40.876,40.876,40.876,40.876,0.5199999809265137],[1742394960000,40.865,40.865,40.865,40.865,0.5199999809265137],[1742395140000,40.846,40.857,40.845,40.857,6.763400077819824],[1742395260000,40.849,40.876,40.845,40.859,2.6033999919891357],[1742395320000,40.854,40.858,40.847,40.856,1.940000057220459],[1742395380000,40.846,40.876,40.846,40.865,2.5999999046325684],[1742395560000,40.878,40.878,40.878,40.878,0.5199999809265137],[1742395620000,40.865,40.865,40.865,40.865,0.5199999809265137],[1742395680000,40.887,40.887,40.887,40.887,0.5199999809265137],[1742395740000,40.894,40.894,40.894,40.894,0.5199999809265137],[1742395800000,40.884,40.916,40.884,40.894,4.159999847412109],[1742395920000,40.909,40.909,40.908,40.908,1.0399999618530273],[1742395980000,40.909,40.909,40.886,40.886,1.0399999618530273],[1742396100000,40.895,40.899,40.884,40.889,3.640000104904175],[1742396160000,40.918,40.918,40.918,40.918,0.5199999809265137],[1742396220000,40.935,40.938,40.929,40.938,1.559999942779541],[1742396280000,40.939,40.939,40.907,40.927,4.679999828338623],[1742396340000,40.916,40.934,40.907,40.914,3.119999885559082],[1742396400000,40.905,40.905,40.905,40.905,0.5199999809265137],[1742396460000,40.914,40.914,40.914,40.914,0.5199999809265137],[1742396520000,40.937,40.939,40.907,40.937,2.0799999237060547],[1742396580000,40.958,40.958,40.958,40.958,1.0399999618530273],[1742396640000,40.936,40.959,40.928,40.928,2.5999999046325684],[1742396700000,40.928,40.928,40.928,40.928,0.5199999809265137],[1742396760000,40.915,40.939,40.906,40.916,5.71999979019165],[1742396820000,40.925,40.925,40.925,40.925,0.5199999809265137],[1742396880000,40.957,40.957,40.924,40.938,3.1233999729156494],[1742396940000,40.929,40.929,40.929,40.929,0.5199999809265137],[1742397000000,40.924,40.939,40.924,40.938,5.203400135040283],[1742397060000,40.929,40.929,40.929,40.929,0.5199999809265137],[1742397120000,40.929,40.929,40.929,40.929,0.5199999809265137],[1742397300000,40.926,40.926,40.926,40.926,0.5199999809265137],[1742397420000,40.927,40.939,40.919,40.928,3.119999885559082],[1742397600000,40.918,40.918,40.917,40.917,1.0399999618530273],[1742397660000,40.909,40.919,40.905,40.915,3.640000104904175],[1742397720000,40.936,40.936,40.904,40.935,1.0434000492095947],[1742397780000,40.935,40.935,40.904,40.904,1.0399999618530273],[1742397840000,40.904,40.904,40.904,40.904,0.5199999809265137],[1742397900000,40.914,40.927,40.905,40.927,2.0799999237060547],[1742398020000,40.926,40.937,40.924,40.924,2.0799999237060547],[1742398380000,40.938,40.938,40.935,40.935,1.0399999618530273],[1742398440000,40.937,40.937,40.934,40.934,1.0399999618530273],[1742398560000,40.926,40.938,40.926,40.928,1.5616999864578247],[1742398620000,40.936,40.936,40.936,40.936,0.5199999809265137],[1742398680000,40.954,40.957,40.954,40.957,1.0399999618530273],[1742398740000,40.956,40.965,40.944,40.944,5.71999979019165],[1742398800000,40.926,40.938,40.926,40.938,2.0799999237060547],[1742398860000,40.957,40.958,40.924,40.949,3.640000104904175],[1742398920000,40.979,40.979,40.969,40.969,1.4199999570846558],[1742399100000,40.996,41.028,40.987,41.028,3.640000104904175],[1742399160000,41.016,41.016,41.009,41.009,1.559999942779541],[1742399220000,41.017,41.018,41.004,41.018,2.0799999237060547],[1742399280000,41.009,41.009,41.009,41.009,0.5199999809265137],[1742399340000,40.987,40.988,40.987,40.988,1.0399999618530273],[1742399460000,40.999,41.007,40.984,40.989,3.640000104904175],[1742399520000,41.004,41.017,41.004,41.017,1.0399999618530273],[1742399580000,41.014,41.014,41.014,41.014,0.5199999809265137],[1742399640000,41.038,41.038,41.004,41.026,4.159999847412109],[1742399700000,41.017,41.035,41.005,41.005,5.203400135040283],[1742400000000,41.018,41.035,41.018,41.035,2.0799999237060547],[1742400060000,41.024,41.056,41.024,41.054,5.71999979019165],[1742400120000,41.066,41.078,41.057,41.078,2.083400011062622],[1742400180000,41.065,41.079,41.065,41.079,2.0799999237060547],[1742400240000,41.056,41.056,41.044,41.044,1.0399999618530273],[1742400300000,41.056,41.056,41.044,41.044,1.0399999618530273],[1742400360000,41.055,41.055,41.055,41.055,0.5199999809265137],[1742400420000,41.044,41.059,41.044,41.059,1.0399999618530273],[1742400540000,41.055,41.055,41.044,41.044,1.0399999618530273],[1742400600000,41.048,41.048,41.027,41.039,2.0799999237060547],[1742400660000,41.026,41.037,41.026,41.037,1.0399999618530273],[1742400780000,41.034,41.034,41.034,41.034,0.5199999809265137],[1742400840000,41.028,41.028,41.028,41.028,0.5199999809265137],[1742400900000,41.017,41.017,41.005,41.006,3.119999885559082],[1742400960000,41.009,41.015,41.009,41.014,1.559999942779541],[1742401080000,41.005,41.019,41.005,41.009,1.559999942779541],[1742401200000,41.014,41.018,41.004,41.004,2.5999999046325684],[1742401260000,41.006,41.017,41.004,41.004,2.0799999237060547],[1742401380000,41.018,41.018,41.008,41.008,1.0399999618530273],[1742401440000,40.995,41.018,40.995,40.996,3.119999885559082],[1742401500000,41.014,41.014,41.014,41.014,0.5199999809265137],[1742401560000,41.017,41.017,40.984,40.995,4.159999847412109],[1742401620000,40.997,40.999,40.948,40.969,6.760000228881836],[1742401680000,40.969,40.976,40.964,40.968,2.5999999046325684],[1742401740000,40.977,40.979,40.964,40.979,6.760000228881836]]