[[1742371200000,39.635,39.739,39.595,39.733,0.0628499984741211],[1742371260000,39.726,39.726,39.659,39.663,0.025140000507235527],[1742371320000,39.656,39.757,39.653,39.704,0.08799000084400177],[1742371380000,39.669,39.669,39.643,39.655,0.029330000281333923],[1742371440000,39.677,39.687,39.669,39.676,0.029330000281333923],[1742371500000,39.677,39.779,39.677,39.779,0.04190000146627426],[1742371560000,39.767,39.767,39.743,39.748,0.012570000253617764],[1742371620000,39.775,39.815,39.774,39.789,0.025140000507235527],[1742371680000,39.785,39.798,39.765,39.794,0.06860999763011932],[1742371740000,39.797,39.828,39.779,39.816,0.07960999757051468],[1742371800000,39.807,39.807,39.719,39.723,0.0544699989259243],[1742371860000,39.736,39.788,39.736,39.778,0.02095000073313713],[1742371920000,39.787,39.798,39.783,39.788,0.03351999819278717],[1742371980000,39.795,39.806,39.777,39.806,0.04608999937772751],[1742372040000,39.804,39.817,39.799,39.814,0.03351999819278717],[1742372100000,39.815,39.815,39.723,39.783,0.07960999757051468],[1742372160000,39.765,39.793,39.765,39.793,0.029330000281333923],[1742372220000,39.783,39.837,39.783,39.837,0.037709999829530716],[1742372280000,39.826,39.826,39.803,39.817,0.025140000507235527],[1742372340000,39.819,39.826,39.795,39.826,0.016759999096393585],[1742372400000,39.834,39.834,39.813,39.827,0.016759999096393585],[1742372460000,39.807,39.817,39.805,39.805,0.02095000073313713],[1742372520000,39.786,39.795,39.764,39.764,0.025140000507235527],[1742372580000,39.773,39.808,39.773,39.808,0.02095000073313713],[1742372640000,39.799,39.808,39.765,39.786,0.04608999937772751],[1742372700000,39.799,39.799,39.723,39.723,0.05184999853372574],[1742372760000,39.728,39.728,39.677,39.696,0.04190000146627426],[1742372820000,39.689,39.708,39.674,39.684,0.0544699989259243],[1742372880000,39.675,39.687,39.664,39.684,0.037709999829530716],[1742372940000,39.676,39.688,39.665,39.678,0.04608999937772751],[1742373000000,39.656,39.669,39.636,39.645,0.050280001014471054],[1742373060000,39.648,39.658,39.644,39.657,0.03351999819278717],[1742373120000,39.657,39.698,39.645,39.688,0.03351999819278717],[1742373180000,39.669,39.676,39.654,39.654,0.025140000507235527],[1742373240000,39.667,39.667,39.659,39.659,0.008379999548196793],[1742373300000,39.646,39.679,39.646,39.679,0.02095000073313713],[1742373360000,39.695,39.718,39.695,39.704,0.037709999829530716],[1742373420000,39.707,39.707,39.698,39.704,0.012570000253617764],[1742373480000,39.693,39.693,39.684,39.688,0.016759999096393585],[1742373540000,39.668,39.674,39.668,39.674,0.008379999548196793],[1742373600000,39.675,39.699,39.675,39.696,0.012570000253617764],[1742373660000,39.684,39.713,39.676,39.693,0.050280001014471054],[1742373720000,39.686,39.686,39.626,39.626,0.07541999965906143],[1742373780000,39.635,39.658,39.613,39.655,0.05866000056266785],[1742373840000,39.638,39.649,39.638,39.646,0.029330000281333923],[1742373900000,39.654,39.654,39.627,39.635,0.029330000281333923],[1742373960000,39.638,39.667,39.638,39.657,0.037709999829530716],[1742374020000,39.655,39.678,39.655,39.674,0.04190000146627426],[1742374080000,39.668,39.683,39.668,39.683,0.008379999548196793],[1742374140000,39.685,39.696,39.685,39.685,0.016759999096393585],[1742374260000,39.686,39.686,39.673,39.673,0.008379999548196793],[1742374320000,39.676,39.708,39.676,39.708,0.02095000073313713],[1742374380000,39.686,39.696,39.679,39.685,0.029330000281333923],[1742374440000,39.676,39.719,39.675,39.715,0.08799000084400177],[1742374500000,39.697,39.699,39.673,39.693,0.10056000202894211],[1742374560000,39.686,39.729,39.686,39.719,0.04608999937772751],[1742374620000,39.716,39.728,39.705,39.716,0.025140000507235527],[1742374680000,39.708,39.726,39.708,39.724,0.02095000073313713],[1742374740000,39.733,39.743,39.713,39.743,0.025140000507235527],[1742374800000,39.736,39.823,39.734,39.819,0.06703999638557434],[1742374860000,39.803,39.827,39.777,39.787,0.0628499984741211],[1742374920000,39.785,39.807,39.769,39.797,0.037709999829530716],[1742374980000,39.819,39.819,39.819,39.819,0.004189999774098396],[1742375040000,39.804,39.804,39.799,39.799,0.008379999548196793],[1742375100000,39.804,39.804,39.804,39.804,0.004189999774098396],[1742375160000,39.806,39.836,39.806,39.828,0.03351999819278717],[1742375220000,39.833,39.856,39.817,39.848,0.029330000281333923],[1742375280000,39.855,39.898,39.855,39.898,0.012570000253617764],[1742375340000,39.883,39.896,39.883,39.896,0.008379999548196793],[1742375400000,39.913,39.944,39.913,39.944,0.03351999819278717],[1742375460000,39.955,39.977,39.937,39.937,0.06703999638557434],[1742375520000,39.947,39.959,39.937,39.937,0.037709999829530716],[1742375580000,39.943,39.946,39.925,39.946,0.029330000281333923],[1742375640000,39.947,39.966,39.937,39.956,0.037709999829530716],[1742375700000,39.959,39.985,39.959,39.985,0.02095000073313713],[1742375760000,40.003,40.006,39.973,39.997,0.029330000281333923],[1742375880000,39.987,39.998,39.975,39.976,0.025140000507235527],[1742375940000,39.974,39.999,39.973,39.989,0.025140000507235527],[1742376000000,39.963,39.977,39.953,39.963,0.02095000073313713],[1742376060000,39.966,39.966,39.943,39.944,0.025140000507235527],[1742376120000,39.955,39.955,39.938,39.938,0.012570000253617764],[1742376180000,39.948,39.968,39.913,39.968,0.04190000146627426],[1742376240000,39.959,39.959,39.939,39.944,0.016759999096393585],[1742376300000,39.969,39.978,39.966,39.978,0.02095000073313713],[1742376360000,39.988,39.996,39.975,39.983,0.04190000146627426],[1742376420000,39.976,40.009,39.975,40.009,0.029330000281333923],[1742376480000,39.995,40.017,39.995,40.014,0.029330000281333923],[1742376540000,40.005,40.005,39.978,39.978,0.029330000281333923],[1742376600000,39.978,40.009,39.939,40.009,0.056040000170469284],[1742376660000,39.998,40.027,39.996,40.027,0.02095000073313713],[1742376720000,40.016,40.058,40.016,40.045,0.04608999937772751],[1742376780000,40.025,40.039,40.025,40.039,0.012570000253617764],[1742376840000,40.016,40.027,40.016,40.027,0.016759999096393585],[1742376960000,40.018,40.018,39.984,39.997,0.04608999937772751],[1742377020000,39.998,40.018,39.953,39.953,0.05866000056266785],[1742377080000,39.967,39.969,39.946,39.953,0.037709999829530716],[1742377140000,39.939,39.964,39.939,39.964,0.025140000507235527],[1742377200000,39.977,40.006,39.975,39.976,0.0544699989259243],[1742377260000,39.984,39.999,39.977,39.979,0.050280001014471054],[1742377320000,39.989,40.029,39.973,40.017,0.09636999666690826],[1742377440000,40.023,40.026,40.006,40.006,0.04766000062227249],[1742377500000,40.015,40.095,40.015,40.056,0.07123000174760818],[1742377560000,40.067,40.078,40.057,40.057,0.02095000073313713],[1742377620000,40.068,40.069,40.053,40.059,0.037709999829530716],[1742377680000,40.068,40.069,40.054,40.066,0.04608999937772751],[1742377740000,40.037,40.068,40.025,40.054,0.08380000293254852],[1742377800000,40.045,40.064,40.033,40.034,0.08536999672651291],[1742377860000,40.036,40.039,40.035,40.037,0.02095000073313713],[1742377920000,40.047,40.069,40.047,40.069,0.025140000507235527],[1742377980000,40.064,40.068,40.054,40.054,0.03351999819278717],[1742378040000,40.048,40.077,40.048,40.077,0.02095000073313713],[1742378100000,40.079,40.079,40.067,40.067,0.008379999548196793],[1742378160000,40.076,40.086,40.053,40.053,0.037709999829530716],[1742378220000,40.069,40.069,40.053,40.055,0.037709999829530716],[1742378280000,40.043,40.056,40.043,40.056,0.016759999096393585],[1742378340000,40.045,40.055,40.034,40.037,0.029330000281333923],[1742378400000,40.058,40.058,40.033,40.035,0.05866000056266785],[1742378460000,40.045,40.079,40.033,40.056,0.07541999965906143],[1742378520000,40.059,40.088,40.056,40.067,0.14665000140666962],[1742378580000,40.075,40.088,40.063,40.076,0.03351999819278717],[1742378640000,40.065,40.079,40.043,40.045,0.04608999937772751],[1742378700000,40.056,40.056,40.043,40.047,0.012570000253617764],[1742378760000,40.028,40.036,40.024,40.024,0.016759999096393585],[1742378820000,40.039,40.039,40.023,40.023,0.012570000253617764],[1742378880000,40.026,40.027,40.013,40.018,0.037709999829530716],[1742378940000,40.024,40.044,40.013,40.036,0.029330000281333923],[1742379000000,40.043,40.064,40.043,40.064,0.012570000253617764],[1742379060000,40.077,40.077,40.054,40.054,0.008379999548196793],[1742379120000,40.059,40.088,40.043,40.069,0.06860999763011932],[1742379180000,40.054,40.066,40.048,40.053,0.029330000281333923],[1742379240000,40.068,40.079,40.053,40.077,0.08799000084400177],[1742379300000,40.088,40.088,40.065,40.065,0.025140000507235527],[1742379360000,40.078,40.079,40.057,40.079,0.04190000146627426],[1742379420000,40.073,40.094,40.064,40.069,0.07123000174760818],[1742379480000,40.086,40.107,40.063,40.096,0.09217999875545502],[1742379540000,40.108,40.109,40.069,40.075,0.11313000321388245],[1742379600000,40.083,40.126,40.063,40.126,0.07123000174760818],[1742379660000,40.108,40.108,40.083,40.097,0.09217999875545502],[1742379720000,40.089,40.109,40.084,40.096,0.06703999638557434],[1742379780000,40.085,40.098,40.043,40.053,0.05866000056266785],[1742379840000,40.057,40.059,40.043,40.059,0.03351999819278717],[1742379900000,40.058,40.077,40.044,40.074,0.029330000281333923],[1742379960000,40.063,40.063,40.005,40.009,0.02670999988913536],[1742380020000,40.015,40.015,39.995,39.997,0.0628499984741211],[1742380080000,39.998,40.009,39.994,39.994,0.02095000073313713],[1742380140000,39.993,40.006,39.967,39.976,0.03351999819278717],[1742380200000,39.974,39.984,39.969,39.969,0.029330000281333923],[1742380260000,39.978,39.978,39.975,39.975,0.012570000253617764],[1742380380000,39.967,39.968,39.935,39.957,0.04190000146627426],[1742380440000,39.977,39.988,39.977,39.988,0.008379999548196793],[1742380500000,39.995,39.995,39.973,39.973,0.02095000073313713],[1742380560000,39.983,40.007,39.983,40.003,0.025140000507235527],[1742380620000,40.006,40.018,39.994,40.008,0.10474999994039536],[1742380680000,39.993,39.999,39.973,39.974,0.04190000146627426],[1742380740000,39.986,39.997,39.975,39.984,0.037709999829530716],[1742380800000,39.999,39.999,39.984,39.997,0.016759999096393585],[1742380860000,40.007,40.016,39.995,39.995,0.02095000073313713],[1742380920000,40.006,40.006,39.994,40.006,0.016759999096393585],[1742380980000,39.984,39.998,39.973,39.987,0.07541999965906143],[1742381040000,39.997,39.997,39.984,39.984,0.008379999548196793],[1742381100000,39.996,40.016,39.983,40.016,0.04608999937772751],[1742381160000,39.995,40.015,39.995,40.008,0.012570000253617764],[1742381280000,40.003,40.009,39.993,40.004,0.07960999757051468],[1742381340000,40.003,40.004,39.989,39.997,0.02095000073313713],[1742381400000,39.977,39.987,39.965,39.986,0.04190000146627426],[1742381460000,39.986,39.986,39.974,39.974,0.012570000253617764],[1742381580000,39.986,39.986,39.986,39.986,0.004189999774098396],[1742381640000,39.978,39.998,39.974,39.994,0.037709999829530716],[1742381700000,39.994,40.008,39.983,39.994,0.037709999829530716],[1742381760000,39.973,39.977,39.973,39.977,0.012570000253617764],[1742381820000,39.963,39.987,39.963,39.987,0.008379999548196793],[1742381880000,39.969,39.989,39.944,39.953,0.07123000174760818],[1742381940000,39.959,39.987,39.954,39.954,0.04608999937772751],[1742382000000,39.949,39.968,39.945,39.954,0.08799000084400177],[1742382060000,39.956,39.979,39.943,39.948,0.029330000281333923],[1742382120000,39.948,39.959,39.937,39.959,0.03351999819278717],[1742382180000,39.957,39.978,39.953,39.953,0.09375],[1742382240000,39.977,39.977,39.957,39.965,0.0544699989259243],[1742382300000,39.966,39.974,39.953,39.966,0.04190000146627426],[1742382420000,39.967,39.967,39.967,39.967,0.004189999774098396],[1742382480000,39.955,39.955,39.945,39.945,0.008379999548196793],[1742382540000,39.953,39.959,39.937,39.953,0.03351999819278717],[1742382600000,39.937,39.968,39.937,39.968,0.02095000073313713],[1742382660000,39.996,40.023,39.978,39.999,0.04608999937772751],[1742382720000,39.974,39.978,39.974,39.978,0.012570000253617764],[1742382960000,39.978,39.978,39.954,39.968,0.05866000056266785],[1742383020000,39.947,39.963,39.947,39.963,0.008379999548196793],[1742383080000,39.973,39.986,39.964,39.976,0.025140000507235527],[1742383140000,39.964,39.987,39.964,39.975,0.03351999819278717],[1742383200000,39.945,39.976,39.944,39.976,0.029330000281333923],[1742383260000,39.957,39.957,39.957,39.957,0.004189999774098396],[1742383320000,39.953,39.967,39.953,39.967,0.008379999548196793],[1742383380000,39.956,39.959,39.943,39.957,0.029330000281333923],[1742383440000,39.955,39.978,39.948,39.954,0.025140000507235527],[1742383500000,39.955,39.996,39.955,39.979,0.04608999937772751],[1742383560000,39.989,40.006,39.975,40.006,0.037709999829530716],[1742383620000,40.014,40.024,40.014,40.023,0.012570000253617764],[1742383680000,40.024,40.039,40.024,40.039,0.008379999548196793],[1742383740000,40.024,40.029,40.006,40.019,0.025140000507235527],[1742383800000,40.004,40.006,40.004,40.006,0.008379999548196793],[1742383860000,40.007,40.007,40.007,40.007,0.004189999774098396],[1742383920000,40.004,40.006,39.967,39.978,0.029330000281333923],[1742383980000,39.966,39.975,39.947,39.947,0.02095000073313713],[1742384040000,39.937,39.943,39.937,39.943,0.008379999548196793],[1742384160000,39.938,39.938,39.918,39.924,0.02095000073313713],[1742384220000,39.904,39.936,39.894,39.913,0.03351999819278717],[1742384280000,39.928,39.928,39.913,39.918,0.012570000253617764],[1742384340000,39.903,39.934,39.903,39.906,0.025140000507235527],[1742384400000,39.907,39.917,39.893,39.904,0.11050999909639359],[1742384460000,39.903,39.939,39.903,39.918,0.037709999829530716],[1742384520000,39.906,39.936,39.906,39.917,0.04190000146627426],[1742384580000,39.917,39.925,39.907,39.907,0.016759999096393585],[1742384640000,39.917,39.917,39.895,39.897,0.02095000073313713],[1742384700000,39.893,39.916,39.893,39.908,0.029330000281333923],[1742384760000,39.893,39.893,39.863,39.863,0.04190000146627426],[1742384820000,39.889,39.889,39.876,39.876,0.02095000073313713],[1742384880000,39.886,39.898,39.886,39.898,0.008379999548196793],[1742384940000,39.875,39.906,39.863,39.906,0.037709999829530716],[1742385000000,39.889,39.889,39.887,39.887,0.008379999548196793],[1742385060000,39.874,39.884,39.873,39.879,0.016759999096393585],[1742385120000,39.884,39.884,39.864,39.874,0.02095000073313713],[1742385180000,39.906,39.907,39.884,39.894,0.03351999819278717],[1742385240000,39.895,39.908,39.895,39.907,0.012570000253617764],[1742385300000,39.906,39.906,39.904,39.904,0.008379999548196793],[1742385360000,39.905,39.905,39.854,39.877,0.07123000174760818],[1742385420000,39.888,39.909,39.873,39.875,0.12150999903678894],[1742385480000,39.884,39.889,39.865,39.886,0.10056000202894211],[1742385540000,39.874,39.886,39.864,39.877,0.050280001014471054],[1742385720000,39.878,39.907,39.864,39.886,0.07123000174760818],[1742385780000,39.893,39.925,39.893,39.925,0.029330000281333923],[1742385840000,39.906,39.914,39.896,39.914,0.02095000073313713],[1742385900000,39.916,39.925,39.903,39.913,0.04766000062227249],[1742385960000,39.927,39.935,39.907,39.907,0.02095000073313713],[1742386020000,39.906,39.906,39.879,39.886,0.04190000146627426],[1742386080000,39.863,39.897,39.863,39.893,0.07541999965906143],[1742386140000,39.897,39.897,39.896,39.896,0.008379999548196793],[1742386200000,39.908,39.927,39.893,39.927,0.029330000281333923],[1742386260000,39.915,39.915,39.877,39.884,0.037709999829530716],[1742386320000,39.878,39.878,39.857,39.865,0.016759999096393585],[1742386380000,39.887,39.928,39.879,39.909,0.04190000146627426],[1742386440000,39.905,39.906,39.893,39.895,0.02095000073313713],[1742386500000,39.905,39.936,39.894,39.914,0.07960999757051468],[1742386560000,39.915,39.943,39.915,39.943,0.016759999096393585],[1742386620000,39.938,39.938,39.893,39.896,0.05866000056266785],[1742386680000,39.909,39.914,39.843,39.859,0.08380000293254852],[1742386740000,39.845,39.877,39.824,39.854,0.10474999994039536],[1742386800000,39.848,39.855,39.848,39.855,0.008379999548196793],[1742386860000,39.855,39.863,39.855,39.855,0.02095000073313713],[1742386920000,39.843,39.849,39.835,39.847,0.025140000507235527],[1742386980000,39.836,39.857,39.836,39.857,0.02095000073313713],[1742387040000,39.858,39.878,39.858,39.878,0.012570000253617764],[1742387100000,39.877,39.877,39.845,39.847,0.025140000507235527],[1742387160000,39.854,39.866,39.828,39.834,0.0544699989259243],[1742387220000,39.813,39.844,39.813,39.833,0.05866000056266785],[1742387280000,39.849,39.849,39.836,39.836,0.025140000507235527],[1742387340000,39.823,39.849,39.823,39.839,0.012570000253617764],[1742387400000,39.844,39.849,39.834,39.848,0.02095000073313713],[1742387520000,39.844,39.868,39.844,39.854,0.029330000281333923],[1742387580000,39.864,39.883,39.864,39.874,0.016759999096393585],[1742387640000,39.889,39.889,39.877,39.886,0.012570000253617764],[1742387700000,39.887,39.887,39.873,39.879,0.016759999096393585],[1742387760000,39.856,39.869,39.835,39.836,0.050280001014471054],[1742387820000,39.858,39.858,39.829,39.857,0.03351999819278717],[1742387940000,39.848,39.848,39.824,39.827,0.056040000170469284],[1742388000000,39.849,39.853,39.823,39.835,0.03351999819278717],[1742388060000,39.845,39.878,39.845,39.866,0.016759999096393585],[1742388120000,39.873,39.879,39.854,39.864,0.05866000056266785],[1742388180000,39.865,39.869,39.865,39.869,0.008379999548196793],[1742388240000,39.869,39.897,39.869,39.897,0.030899999663233757],[1742388300000,39.905,39.919,39.905,39.919,0.012570000253617764],[1742388360000,39.935,39.946,39.924,39.945,0.029330000281333923],[1742388420000,39.957,39.957,39.954,39.954,0.008379999548196793],[1742388480000,39.956,39.956,39.923,39.924,0.016759999096393585],[1742388540000,39.919,39.938,39.917,39.938,0.029330000281333923],[1742388600000,39.925,39.936,39.915,39.936,0.029330000281333923],[1742388660000,39.929,39.937,39.923,39.936,0.016759999096393585],[1742388720000,39.945,39.954,39.943,39.947,0.025140000507235527],[1742388780000,39.956,39.956,39.954,39.954,0.008379999548196793],[1742388840000,39.955,39.955,39.925,39.925,0.016759999096393585],[1742388900000,39.915,39.916,39.895,39.895,0.04608999937772751],[1742388960000,39.898,39.898,39.864,39.887,0.025140000507235527],[1742389020000,39.868,39.873,39.868,39.873,0.008379999548196793],[1742389140000,39.893,39.893,39.889,39.889,0.008379999548196793],[1742389200000,39.898,39.898,39.898,39.898,0.004189999774098396],[1742389260000,39.887,39.895,39.863,39.873,0.04190000146627426],[1742389320000,39.866,39.878,39.844,39.844,0.029330000281333923],[1742389380000,39.833,39.839,39.824,39.827,0.02095000073313713],[1742389440000,39.845,39.856,39.823,39.823,0.025140000507235527],[1742389500000,39.829,39.836,39.797,39.819,0.050280001014471054],[1742389560000,39.804,39.838,39.804,39.838,0.018330000340938568],[1742389680000,39.839,39.846,39.824,39.824,0.029330000281333923],[1742389740000,39.828,39.828,39.813,39.826,0.012570000253617764],[1742389800000,39.819,39.819,39.796,39.805,0.03351999819278717],[1742389860000,39.806,39.815,39.804,39.804,0.012570000253617764],[1742389920000,39.805,39.828,39.794,39.807,0.07123000174760818],[1742389980000,39.809,39.819,39.774,39.789,0.04190000146627426],[1742390040000,39.793,39.793,39.763,39.763,0.012570000253617764],[1742390100000,39.773,39.774,39.763,39.774,0.012570000253617764],[1742390160000,39.788,39.806,39.764,39.776,0.050280001014471054],[1742390220000,39.787,39.789,39.777,39.783,0.016759999096393585],[1742390280000,39.776,39.787,39.767,39.787,0.016759999096393585],[1742390340000,39.785,39.805,39.785,39.805,0.016759999096393585],[1742390400000,39.788,39.796,39.774,39.777,0.029330000281333923],[1742390460000,39.769,39.777,39.769,39.773,0.025140000507235527],[1742390520000,39.774,39.774,39.743,39.773,0.04190000146627426],[1742390580000,39.768,39.768,39.745,39.759,0.012570000253617764],[1742390640000,39.747,39.759,39.743,39.756,0.0544699989259243],[1742390700000,39.739,39.739,39.707,39.716,0.08799000084400177],[1742390760000,39.714,39.729,39.698,39.698,0.06703999638557434],[1742390820000,39.707,39.724,39.704,39.717,0.02095000073313713],[1742390880000,39.696,39.713,39.673,39.693,0.08380000293254852],[1742390940000,39.705,39.706,39.694,39.706,0.016759999096393585],[1742391000000,39.725,39.725,39.644,39.685,0.11313000321388245],[1742391060000,39.663,39.689,39.653,39.668,0.07541999965906143],[1742391120000,39.659,39.709,39.643,39.685,0.10056000202894211],[1742391180000,39.694,39.738,39.678,39.725,0.0628499984741211],[1742391240000,39.736,39.736,39.715,39.715,0.016759999096393585],[1742391300000,39.727,39.734,39.717,39.717,0.016759999096393585],[1742391360000,39.726,39.729,39.709,39.718,0.1089399978518486],[1742391420000,39.708,39.718,39.693,39.717,0.0544699989259243],[1742391480000,39.727,39.737,39.704,39.737,0.03351999819278717],[1742391540000,39.728,39.763,39.728,39.758,0.0392800010740757],[1742391600000,39.776,39.797,39.775,39.783,0.07541999965906143],[1742391660000,39.776,39.789,39.766,39.766,0.012570000253617764],[1742391720000,39.777,39.777,39.743,39.743,0.012570000253617764],[1742391780000,39.758,39.797,39.754,39.797,0.17598000168800354],[1742391840000,39.797,39.797,39.748,39.765,0.07123000174760818],[1742391900000,39.776,39.798,39.764,39.788,0.08380000293254852],[1742391960000,39.783,39.826,39.777,39.813,0.07960999757051468],[1742392020000,39.794,39.838,39.793,39.798,0.09217999875545502],[1742392080000,39.805,39.838,39.803,39.808,0.09636999666690826],[1742392140000,39.818,39.818,39.775,39.779,0.05866000056266785],[1742392200000,39.784,39.797,39.767,39.784,0.04190000146627426],[1742392260000,39.803,39.808,39.777,39.789,0.050280001014471054],[1742392320000,39.808,39.808,39.734,39.734,0.08799000084400177],[1742392380000,39.746,39.774,39.743,39.766,0.08799000084400177],[1742392440000,39.756,39.785,39.743,39.774,0.06703999638557434],[1742392500000,39.788,39.797,39.788,39.797,0.008379999548196793],[1742392560000,39.784,39.806,39.784,39.794,0.02095000073313713],[1742392620000,39.794,39.809,39.778,39.807,0.06703999638557434],[1742392680000,39.809,39.809,39.785,39.799,0.07960999757051468],[1742392740000,39.795,39.799,39.784,39.789,0.07960999757051468],[1742392800000,39.807,39.818,39.783,39.813,0.050280001014471054],[1742392860000,39.819,39.837,39.813,39.829,0.10474999994039536],[1742392920000,39.828,39.829,39.796,39.814,0.07960999757051468],[1742392980000,39.818,39.839,39.805,39.813,0.029330000281333923],[1742393040000,39.813,39.839,39.813,39.839,0.03351999819278717],[1742393100000,39.859,39.868,39.823,39.849,0.07280000299215317],[1742393160000,39.848,39.848,39.823,39.825,0.03351999819278717],[1742393220000,39.849,39.868,39.833,39.868,0.03351999819278717],[1742393280000,39.854,39.869,39.843,39.856,0.08799000084400177],[1742393340000,39.854,39.858,39.823,39.844,0.07541999965906143],[1742393400000,39.847,39.877,39.847,39.865,0.029330000281333923],[1742393460000,39.847,39.857,39.847,39.848,0.025140000507235527],[1742393520000,39.853,39.853,39.824,39.847,0.025140000507235527],[1742393580000,39.844,39.869,39.844,39.869,0.037709999829530716],[1742393640000,39.869,39.869,39.805,39.805,0.1256999969482422],[1742393700000,39.814,39.827,39.814,39.825,0.016759999096393585],[1742393760000,39.823,39.829,39.793,39.803,0.06703999638557434],[1742393820000,39.788,39.806,39.779,39.779,0.04190000146627426],[1742393880000,39.806,39.817,39.789,39.789,0.016759999096393585],[1742393940000,39.788,39.809,39.787,39.807,0.04608999937772751],[1742394060000,39.777,39.786,39.758,39.773,0.029330000281333923],[1742394120000,39.769,39.788,39.766,39.788,0.025140000507235527],[1742394180000,39.779,39.786,39.779,39.786,0.008379999548196793],[1742394240000,39.774,39.798,39.774,39.777,0.025140000507235527],[1742394300000,39.787,39.787,39.778,39.778,0.008379999548196793],[1742394360000,39.783,39.787,39.783,39.787,0.008379999548196793],[1742394420000,39.788,39.789,39.764,39.764,0.03351999819278717],[1742394480000,39.759,39.778,39.759,39.765,0.02095000073313713],[1742394540000,39.757,39.757,39.757,39.757,0.004189999774098396],[1742394600000,39.767,39.785,39.756,39.773,0.06441999971866608],[1742394660000,39.764,39.769,39.743,39.748,0.07960999757051468],[1742394720000,39.756,39.779,39.753,39.778,0.037709999829530716],[1742394780000,39.764,39.798,39.764,39.794,0.029330000281333923],[1742394840000,39.795,39.803,39.759,39.759,0.03351999819278717],[1742394900000,39.767,39.796,39.767,39.796,0.05866000056266785],[1742394960000,39.776,39.806,39.764,39.797,0.0544699989259243],[1742395020000,39.794,39.814,39.789,39.796,0.03351999819278717],[1742395080000,39.783,39.798,39.765,39.765,0.02095000073313713],[1742395140000,39.755,39.779,39.755,39.773,0.04608999937772751],[1742395200000,39.776,39.795,39.764,39.767,0.037709999829530716],[1742395260000,39.755,39.765,39.755,39.757,0.012570000253617764],[1742395320000,39.746,39.767,39.746,39.758,0.02095000073313713],[1742395380000,39.764,39.796,39.763,39.796,0.0544699989259243],[1742395440000,39.797,39.818,39.783,39.798,0.09217999875545502],[1742395500000,39.793,39.828,39.784,39.819,0.05866000056266785],[1742395560000,39.817,39.846,39.817,39.838,0.02095000073313713],[1742395620000,39.818,39.834,39.818,39.834,0.016759999096393585],[1742395680000,39.855,39.858,39.834,39.837,0.0628499984741211],[1742395740000,39.859,39.868,39.859,39.868,0.012570000253617764],[1742395800000,39.865,39.896,39.865,39.896,0.037709999829530716],[1742395860000,39.875,39.899,39.875,39.878,0.016759999096393585],[1742395920000,39.883,39.898,39.874,39.888,0.0544699989259243],[1742395980000,39.896,39.933,39.883,39.933,0.07123000174760818],[1742396040000,39.924,39.938,39.907,39.924,0.04608999937772751],[1742396100000,39.924,39.929,39.915,39.917,0.029330000281333923],[1742396160000,39.913,39.944,39.905,39.936,0.029330000281333923],[1742396220000,39.928,39.935,39.913,39.928,0.0628499984741211],[1742396280000,39.928,39.928,39.924,39.928,0.012570000253617764],[1742396340000,39.933,39.947,39.927,39.944,0.016759999096393585],[1742396400000,39.953,39.959,39.917,39.926,0.12988999485969543],[1742396460000,39.907,39.927,39.885,39.914,0.05866000056266785],[1742396520000,39.927,39.935,39.913,39.923,0.025140000507235527],[1742396580000,39.916,39.916,39.906,39.916,0.012570000253617764],[1742396640000,39.913,39.917,39.878,39.888,0.029330000281333923],[1742396700000,39.878,39.883,39.853,39.866,0.037709999829530716],[1742396760000,39.884,39.884,39.884,39.884,0.004189999774098396],[1742396880000,39.899,39.899,39.883,39.899,0.037709999829530716],[1742396940000,39.904,39.918,39.904,39.918,0.008379999548196793],[1742397000000,39.909,39.919,39.909,39.919,0.008379999548196793],[1742397060000,39.918,39.918,39.899,39.899,0.008379999548196793],[1742397120000,39.915,39.929,39.903,39.916,0.03351999819278717],[1742397180000,39.945,39.945,39.935,39.935,0.008379999548196793],[1742397420000,39.949,39.949,39.925,39.935,0.016759999096393585],[1742397480000,39.947,39.947,39.925,39.928,0.029330000281333923],[1742397540000,39.925,39.944,39.908,39.914,0.025140000507235527],[1742397600000,39.925,39.925,39.884,39.906,0.029330000281333923],[1742397660000,39.898,39.905,39.898,39.905,0.008379999548196793],[1742397720000,39.893,39.903,39.888,39.893,0.02095000073313713],[1742397780000,39.907,39.948,39.907,39.935,0.029330000281333923],[1742397840000,39.925,39.933,39.925,39.926,0.016759999096393585],[1742397900000,39.938,39.946,39.923,39.927,0.029330000281333923],[1742397960000,39.929,39.939,39.907,39.925,0.0628499984741211],[1742398020000,39.928,39.958,39.923,39.934,0.07123000174760818],[1742398080000,39.924,39.939,39.924,39.937,0.016759999096393585],[1742398140000,39.949,39.949,39.938,39.938,0.008379999548196793],[1742398260000,39.925,39.949,39.925,39.948,0.012570000253617764],[1742398320000,39.954,39.955,39.934,39.934,0.02095000073313713],[1742398380000,39.945,39.949,39.945,39.949,0.008379999548196793],[1742398680000,39.949,39.967,39.943,39.954,0.029330000281333923],[1742398740000,39.968,39.968,39.934,39.936,0.05866000056266785],[1742398800000,39.938,39.946,39.936,39.945,0.037709999829530716],[1742398860000,39.943,39.943,39.913,39.913,0.02095000073313713],[1742398920000,39.928,39.937,39.915,39.925,0.025140000507235527],[1742398980000,39.919,39.925,39.915,39.925,0.02095000073313713],[1742399040000,39.916,39.916,39.916,39.916,0.004189999774098396],[1742399100000,39.928,39.946,39.928,39.939,0.02095000073313713],[1742399160000,39.928,39.933,39.919,39.925,0.025140000507235527],[1742399280000,39.938,39.938,39.914,39.936,0.025140000507235527],[1742399340000,39.923,39.938,39.917,39.917,0.04190000146627426],[1742399400000,39.927,39.948,39.913,39.914,0.050280001014471054],[1742399460000,39.928,39.929,39.917,39.918,0.037709999829530716],[1742399520000,39.925,39.927,39.907,39.913,0.016759999096393585],[1742399580000,39.925,39.925,39.905,39.905,0.008379999548196793],[1742399640000,39.918,39.949,39.918,39.927,0.03351999819278717],[1742399700000,39.934,39.934,39.915,39.928,0.012570000253617764],[1742399760000,39.945,39.945,39.925,39.925,0.025140000507235527],[1742399820000,39.923,39.924,39.895,39.903,0.050280001014471054],[1742399880000,39.905,39.917,39.893,39.915,0.03351999819278717],[1742399940000,39.926,39.926,39.926,39.926,0.004189999774098396],[1742400000000,39.917,39.917,39.903,39.903,0.016759999096393585],[1742400060000,39.899,39.909,39.879,39.898,0.06703999638557434],[1742400120000,39.877,39.884,39.877,39.883,0.02095000073313713],[1742400180000,39.876,39.889,39.853,39.889,0.029330000281333923],[1742400300000,39.907,39.907,39.887,39.887,0.012570000253617764],[1742400360000,39.897,39.897,39.897,39.897,0.004189999774098396],[1742400420000,39.885,39.909,39.885,39.908,0.02095000073313713],[1742400480000,39.889,39.897,39.873,39.889,0.025140000507235527],[1742400540000,39.883,39.883,39.883,39.883,0.008379999548196793],[1742400660000,39.897,39.905,39.886,39.886,0.025140000507235527],[1742400720000,39.877,39.894,39.877,39.894,0.008379999548196793],[1742400780000,39.897,39.897,39.866,39.874,0.04190000146627426],[1742400840000,39.884,39.884,39.875,39.875,0.016759999096393585],[1742400900000,39.883,39.883,39.883,39.883,0.004189999774098396],[1742400960000,39.895,39.909,39.888,39.896,0.029330000281333923],[1742401020000,39.899,39.923,39.894,39.919,0.07123000174760818],[1742401080000,39.906,39.913,39.898,39.913,0.016759999096393585],[1742401140000,39.916,39.927,39.908,39.925,0.03351999819278717],[1742401200000,39.914,39.937,39.914,39.923,0.04608999937772751],[1742401260000,39.914,39.936,39.914,39.934,0.016759999096393585],[1742401320000,39.946,39.957,39.935,39.954,0.0544699989259243],[1742401380000,39.947,39.947,39.947,39.947,0.004189999774098396],[1742401440000,39.954,39.958,39.945,39.958,0.016759999096393585],[1742401500000,39.965,39.966,39.953,39.955,0.037709999829530716],[1742401560000,39.963,39.969,39.953,39.958,0.050280001014471054],[1742401620000,39.958,39.979,39.953,39.959,0.0628499984741211],[1742401680000,39.957,39.957,39.957,39.957,0.004189999774098396],[1742401740000,39.968,39.988,39.968,39.988,0.037709999829530716]]