[[1742391000000,39.157,39.456,39.136,39.456,0.10559999942779541],[1742391060000,39.436,39.467,39.417,39.467,0.027300000190734863],[1742391120000,39.397,39.397,39.146,39.296,0.17159999907016754],[1742391180000,39.396,39.396,39.296,39.317,0.052799999713897705],[1742391240000,39.336,39.457,39.306,39.457,0.09239999949932098],[1742391300000,39.457,39.457,39.457,39.457,0.013199999928474426],[1742391360000,39.307,39.407,39.307,39.407,0.08100000023841858],[1742391600000,39.307,39.307,39.297,39.297,0.03959999978542328],[1742391660000,39.337,39.337,39.337,39.337,0.013199999928474426],[1742391720000,39.367,39.367,39.237,39.237,0.053700000047683716],[1742391780000,39.277,39.397,39.277,39.397,0.13199999928474426],[1742391840000,39.406,39.507,39.406,39.457,0.10559999942779541],[1742391900000,39.506,39.526,39.506,39.526,0.0414000004529953],[1742391960000,39.537,39.596,39.537,39.596,0.027300000190734863],[1742392020000,39.596,39.667,39.596,39.667,0.10649999976158142],[1742392080000,39.656,39.726,39.656,39.726,0.05460000038146973],[1742392140000,39.716,39.717,39.706,39.706,0.052799999713897705],[1742392200000,39.747,39.797,39.646,39.656,0.08100000023841858],[1742392260000,39.657,39.657,39.657,39.657,0.013199999928474426],[1742392320000,39.696,39.706,39.627,39.656,0.093299999833107],[1742392380000,39.666,39.666,39.656,39.656,0.026399999856948853],[1742392440000,39.676,39.736,39.666,39.707,0.09690000116825104],[1742392500000,39.667,39.667,39.576,39.577,0.07079999893903732],[1742392560000,39.587,39.587,39.587,39.587,0.014100000262260437],[1742392620000,39.566,39.607,39.566,39.607,0.028200000524520874],[1742392800000,39.606,39.607,39.606,39.607,0.026399999856948853],[1742392860000,39.607,39.647,39.607,39.647,0.053700000047683716],[1742392920000,39.616,39.666,39.556,39.666,0.186599999666214],[1742392980000,39.687,39.697,39.627,39.637,0.15000000596046448],[1742393040000,39.627,39.627,39.627,39.627,0.013199999928474426],[1742393100000,39.636,39.636,39.616,39.616,0.07919999957084656],[1742393160000,39.616,39.616,39.527,39.527,0.13680000603199005],[1742393280000,39.636,39.726,39.636,39.726,0.14100000262260437],[1742393340000,39.746,39.767,39.746,39.767,0.08009999990463257],[1742393460000,39.766,39.766,39.646,39.646,0.11460000276565552],[1742393520000,39.647,39.647,39.647,39.647,0.013199999928474426],[1742393580000,39.677,39.677,39.636,39.636,0.08910000324249268],[1742393640000,39.637,39.687,39.637,39.686,0.094200000166893],[1742393700000,39.696,39.696,39.696,39.696,0.0008999999845400453],[1742393760000,39.677,39.677,39.676,39.677,0.03959999978542328],[1742393820000,39.677,39.716,39.677,39.686,0.052799999713897705],[1742393880000,39.716,39.716,39.716,39.716,0.0008999999845400453],[1742393940000,39.687,39.687,39.687,39.687,0.026399999856948853],[1742394000000,39.687,39.697,39.676,39.697,0.07500000298023224],[1742394240000,39.676,39.696,39.676,39.696,0.026399999856948853],[1742394300000,39.706,39.706,39.576,39.577,0.16410000622272491],[1742394360000,39.667,39.667,39.596,39.596,0.026399999856948853],[1742394420000,39.667,39.707,39.557,39.557,0.11940000206232071],[1742394480000,39.556,39.697,39.556,39.697,0.094200000166893],[1742394540000,39.707,39.707,39.556,39.556,0.10559999942779541],[1742394600000,39.557,39.557,39.557,39.557,0.026399999856948853],[1742394660000,39.547,39.657,39.547,39.657,0.028200000524520874],[1742394720000,39.666,39.666,39.637,39.646,0.061799999326467514],[1742394840000,39.656,39.657,39.646,39.646,0.03629999980330467],[1742394960000,39.656,39.656,39.646,39.646,0.026399999856948853],[1742395020000,39.647,39.647,39.647,39.647,0.013199999928474426],[1742395080000,39.677,39.677,39.596,39.596,0.06599999964237213],[1742395140000,39.596,39.636,39.596,39.606,0.13289999961853027],[1742395260000,39.657,39.667,39.636,39.637,0.04050000011920929],[1742395320000,39.636,39.676,39.636,39.676,0.03959999978542328],[1742395380000,39.677,39.677,39.677,39.677,0.013199999928474426],[1742395440000,39.676,39.676,39.567,39.567,0.10140000283718109],[1742395500000,39.606,39.606,39.587,39.587,0.052799999713897705],[1742395560000,39.606,39.607,39.606,39.607,0.014100000262260437],[1742395620000,39.607,39.607,39.607,39.607,0.013199999928474426],[1742395680000,39.587,39.587,39.587,39.587,0.013199999928474426],[1742395740000,39.626,39.687,39.626,39.687,0.053700000047683716],[1742395860000,39.657,39.657,39.646,39.646,0.026399999856948853],[1742395920000,39.627,39.636,39.627,39.636,0.026399999856948853],[1742395980000,39.647,39.647,39.647,39.647,0.013199999928474426],[1742396040000,39.636,39.636,39.636,39.636,0.013199999928474426],[1742396100000,39.637,39.637,39.637,39.637,0.013199999928474426],[1742396160000,39.636,39.657,39.636,39.657,0.09239999949932098],[1742396220000,39.686,39.737,39.686,39.737,0.16019999980926514],[1742396280000,39.747,39.756,39.747,39.747,0.03959999978542328],[1742396340000,39.737,39.737,39.687,39.687,0.07919999957084656],[1742396400000,39.687,39.716,39.686,39.716,0.052799999713897705],[1742396460000,39.716,39.727,39.716,39.727,0.026399999856948853],[1742396520000,39.697,39.697,39.656,39.656,0.052799999713897705],[1742396580000,39.676,39.707,39.676,39.706,0.093299999833107],[1742396640000,39.706,39.736,39.696,39.696,0.06599999964237213],[1742396700000,39.697,39.707,39.657,39.686,0.08820000290870667],[1742396760000,39.686,39.687,39.656,39.657,0.10559999942779541],[1742396820000,39.686,39.686,39.686,39.686,0.0008999999845400453],[1742396880000,39.707,39.747,39.707,39.746,0.052799999713897705],[1742396940000,39.747,39.757,39.746,39.746,0.052799999713897705],[1742397000000,39.766,39.766,39.746,39.747,0.06599999964237213],[1742397060000,39.747,39.797,39.747,39.747,0.07500000298023224],[1742397120000,39.756,39.777,39.756,39.757,0.027300000190734863],[1742397180000,39.756,39.777,39.756,39.766,0.1460999995470047],[1742397240000,39.776,39.806,39.766,39.767,0.17159999907016754],[1742397300000,39.777,39.777,39.776,39.776,0.014100000262260437],[1742397360000,39.776,39.776,39.726,39.726,0.03539999946951866],[1742397480000,39.727,39.727,39.727,39.727,0.013199999928474426],[1742397540000,39.726,39.726,39.726,39.726,0.013199999928474426],[1742397600000,39.726,39.757,39.726,39.757,0.03959999978542328],[1742397660000,39.766,39.777,39.766,39.767,0.07919999957084656],[1742397720000,39.766,39.767,39.766,39.767,0.03959999978542328],[1742397780000,39.767,39.767,39.767,39.767,0.013199999928474426],[1742397840000,39.786,39.787,39.746,39.746,0.13199999928474426],[1742397900000,39.746,39.746,39.666,39.746,0.08820000290870667],[1742397960000,39.747,39.747,39.747,39.747,0.013199999928474426],[1742398020000,39.746,39.756,39.746,39.746,0.03959999978542328],[1742398080000,39.666,39.717,39.666,39.717,0.07919999957084656],[1742398140000,39.726,39.726,39.716,39.716,0.053700000047683716],[1742398200000,39.717,39.717,39.666,39.706,0.06689999997615814],[1742398260000,39.666,39.687,39.666,39.687,0.052799999713897705],[1742398380000,39.696,39.696,39.696,39.696,0.0008999999845400453],[1742398440000,39.697,39.697,39.666,39.667,0.11879999935626984],[1742398500000,39.656,39.657,39.656,39.657,0.026399999856948853],[1742398680000,39.667,39.667,39.667,39.667,0.013199999928474426],[1742398740000,39.676,39.676,39.626,39.636,0.06449999660253525],[1742398800000,39.666,39.666,39.637,39.647,0.03959999978542328],[1742398920000,39.667,39.696,39.666,39.676,0.07919999957084656],[1742399160000,39.677,39.677,39.677,39.677,0.013199999928474426],[1742399220000,39.667,39.667,39.646,39.657,0.07590000331401825],[1742399280000,39.656,39.656,39.656,39.656,0.026399999856948853],[1742399340000,39.667,39.667,39.666,39.666,0.014100000262260437],[1742399400000,39.686,39.697,39.666,39.697,0.04050000011920929],[1742399520000,39.706,39.706,39.706,39.706,0.013199999928474426],[1742399580000,39.716,39.717,39.687,39.687,0.12870000302791595],[1742399700000,39.686,39.686,39.656,39.657,0.06270000338554382],[1742399760000,39.696,39.696,39.657,39.657,0.03959999978542328],[1742399820000,39.657,39.667,39.646,39.646,0.04859999939799309],[1742399940000,39.676,39.676,39.646,39.646,0.026399999856948853],[1742400000000,39.677,39.707,39.646,39.706,0.12060000002384186],[1742400060000,39.717,39.737,39.717,39.726,0.06599999964237213],[1742400120000,39.726,39.727,39.726,39.727,0.03959999978542328],[1742400180000,39.736,39.766,39.736,39.737,0.08009999990463257],[1742400240000,39.776,39.777,39.776,39.776,0.052799999713897705],[1742400300000,39.737,39.767,39.737,39.767,0.03959999978542328],[1742400360000,39.777,39.796,39.776,39.776,0.053700000047683716],[1742400420000,39.766,39.776,39.766,39.776,0.026399999856948853],[1742400480000,39.766,39.766,39.766,39.766,0.013199999928474426],[1742400540000,39.736,39.737,39.706,39.707,0.052799999713897705],[1742400600000,39.727,39.727,39.727,39.727,0.013199999928474426],[1742400660000,39.687,39.707,39.687,39.707,0.052799999713897705],[1742400720000,39.706,39.706,39.687,39.687,0.03539999946951866],[1742400840000,39.707,39.707,39.707,39.707,0.014100000262260437],[1742400900000,39.736,39.736,39.707,39.707,0.026399999856948853],[1742400960000,39.707,39.747,39.706,39.746,0.09239999949932098],[1742401020000,39.737,39.757,39.737,39.757,0.026399999856948853],[1742401080000,39.757,39.757,39.757,39.757,0.013199999928474426],[1742401140000,39.757,39.777,39.757,39.777,0.026399999856948853],[1742401200000,39.787,39.837,39.767,39.837,0.09239999949932098],[1742401260000,39.836,39.836,39.836,39.836,0.013199999928474426],[1742401320000,39.836,39.887,39.836,39.887,0.07919999957084656],[1742401380000,39.887,39.887,39.887,39.887,0.013199999928474426],[1742401440000,39.887,39.887,39.877,39.877,0.052799999713897705],[1742401500000,39.786,39.876,39.786,39.817,0.13199999928474426],[1742401560000,39.837,39.837,39.836,39.836,0.014100000262260437],[1742401620000,39.817,39.847,39.786,39.837,0.06689999997615814],[1742401680000,39.787,39.837,39.787,39.837,0.026399999856948853],[1742401920000,39.847,39.857,39.837,39.857,0.052799999713897705],[1742401980000,39.847,39.847,39.847,39.847,0.013199999928474426],[1742402100000,39.876,39.887,39.847,39.887,0.08100000023841858],[1742402160000,39.887,39.887,39.877,39.877,0.052799999713897705],[1742402220000,39.876,39.877,39.876,39.876,0.052799999713897705],[1742402340000,39.896,39.957,39.867,39.957,0.1469999998807907],[1742402400000,39.926,39.926,39.926,39.926,0.013199999928474426],[1742402460000,39.937,39.937,39.937,39.937,0.0008999999845400453],[1742402520000,39.946,39.947,39.937,39.946,0.052799999713897705],[1742402700000,39.946,39.947,39.946,39.947,0.026399999856948853],[1742402760000,39.946,39.997,39.926,39.997,0.06689999997615814],[1742402820000,39.997,40.047,39.997,40.036,0.10559999942779541],[1742402880000,40.037,40.057,40.037,40.057,0.03959999978542328],[1742402940000,40.046,40.067,40.046,40.066,0.03959999978542328],[1742403000000,40.076,40.086,40.076,40.086,0.014100000262260437],[1742403060000,40.086,40.086,40.086,40.086,0.013199999928474426],[1742403120000,40.097,40.097,40.097,40.097,0.013199999928474426],[1742403180000,40.116,40.126,40.116,40.126,0.026399999856948853],[1742403240000,40.136,40.266,40.136,40.237,0.1979999989271164],[1742403300000,40.237,40.267,40.236,40.246,0.13289999961853027],[1742403360000,40.246,40.246,40.197,40.197,0.031199999153614044],[1742403420000,40.207,40.207,40.207,40.207,0.013199999928474426],[1742403480000,40.157,40.166,40.157,40.166,0.03959999978542328],[1742403540000,40.166,40.166,40.166,40.166,0.013199999928474426],[1742403600000,40.137,40.157,40.107,40.147,0.06599999964237213],[1742403720000,40.147,40.147,40.106,40.107,0.09239999949932098],[1742403780000,40.107,40.107,40.106,40.106,0.03959999978542328],[1742403840000,40.106,40.157,40.106,40.137,0.07919999957084656],[1742403900000,40.136,40.187,40.136,40.187,0.04050000011920929],[1742403960000,40.176,40.187,40.176,40.187,0.03959999978542328],[1742404020000,40.177,40.186,40.176,40.177,0.07919999957084656],[1742404080000,40.176,40.176,40.106,40.106,0.061799999326467514],[1742404140000,40.077,40.137,40.077,40.136,0.07919999957084656],[1742404200000,40.137,40.146,40.136,40.146,0.03959999978542328],[1742404260000,40.146,40.147,40.136,40.146,0.06599999964237213],[1742404320000,40.136,40.136,40.076,40.076,0.11879999935626984],[1742404380000,40.077,40.077,40.077,40.077,0.013199999928474426],[1742404440000,40.077,40.077,40.056,40.057,0.07919999957084656],[1742404500000,40.056,40.066,40.056,40.066,0.026399999856948853],[1742404620000,40.057,40.057,40.016,40.056,0.03959999978542328],[1742404680000,40.076,40.076,40.057,40.057,0.014100000262260437],[1742404800000,40.076,40.076,40.076,40.076,0.013199999928474426],[1742404860000,40.077,40.077,40.077,40.077,0.026399999856948853],[1742404920000,40.087,40.087,40.087,40.087,0.013199999928474426],[1742404980000,40.057,40.057,40.046,40.046,0.052799999713897705],[1742405040000,40.046,40.046,40.046,40.046,0.013199999928474426],[1742405100000,40.046,40.057,40.046,40.057,0.04050000011920929],[1742405160000,40.067,40.067,40.067,40.067,0.0008999999845400453],[1742405340000,40.057,40.057,40.016,40.016,0.04859999939799309],[1742405400000,39.986,39.986,39.956,39.976,0.09239999949932098],[1742405460000,39.977,39.977,39.976,39.977,0.03959999978542328],[1742405520000,39.977,39.977,39.976,39.976,0.026399999856948853],[1742405700000,39.997,40.037,39.996,40.037,0.09239999949932098],[1742405760000,40.066,40.087,40.046,40.077,0.093299999833107],[1742405820000,40.077,40.097,40.066,40.097,0.04050000011920929],[1742405880000,40.066,40.077,40.066,40.077,0.06599999964237213],[1742405940000,40.076,40.087,40.057,40.087,0.06599999964237213],[1742406000000,40.087,40.087,40.087,40.087,0.013199999928474426],[1742406060000,40.126,40.126,40.117,40.117,0.03959999978542328],[1742406180000,40.107,40.107,40.087,40.097,0.04050000011920929],[1742406240000,40.086,40.086,40.066,40.067,0.052799999713897705],[1742406300000,40.067,40.067,40.067,40.067,0.03959999978542328],[1742406360000,40.067,40.076,39.976,39.976,0.1103999987244606],[1742406420000,39.947,39.986,39.946,39.946,0.052799999713897705],[1742406480000,39.997,40.026,39.997,40.007,0.05460000038146973],[1742406540000,39.986,40.046,39.936,40.046,0.1469999998807907],[1742406600000,40.046,40.046,40.046,40.046,0.013199999928474426],[1742406660000,40.056,40.087,40.056,40.086,0.06689999997615814],[1742406780000,40.086,40.086,40.047,40.076,0.06270000338554382],[1742406840000,40.087,40.087,40.076,40.086,0.0414000004529953],[1742406900000,40.086,40.087,40.086,40.087,0.03959999978542328],[1742407020000,40.086,40.087,40.086,40.087,0.026399999856948853],[1742407080000,40.086,40.086,40.067,40.076,0.06599999964237213],[1742407140000,40.076,40.076,40.046,40.046,0.04859999939799309],[1742407200000,40.046,40.087,39.636,39.916,0.2897999882698059],[1742407260000,39.927,39.927,39.926,39.927,0.093299999833107],[1742407320000,39.927,39.927,39.927,39.927,0.013199999928474426],[1742407380000,39.977,40.096,39.926,40.096,0.06870000064373016],[1742407440000,40.096,40.096,39.946,40.077,0.12870000302791595],[1742407500000,40.077,40.077,39.986,39.986,0.1103999987244606],[1742407560000,39.987,39.987,39.986,39.986,0.03959999978542328],[1742407620000,39.987,40.086,39.987,40.086,0.05460000038146973],[1742407680000,40.147,40.147,40.146,40.147,0.04050000011920929],[1742407740000,40.156,40.156,40.156,40.156,0.013199999928474426],[1742407800000,40.156,40.156,40.156,40.156,0.013199999928474426],[1742407860000,40.166,40.196,40.067,40.156,0.06270000338554382],[1742407920000,40.156,40.167,40.156,40.156,0.052799999713897705],[1742407980000,40.166,40.166,40.166,40.166,0.0008999999845400453],[1742408040000,40.177,40.197,40.176,40.197,0.03959999978542328],[1742408100000,40.206,40.227,40.196,40.227,0.10649999976158142],[1742408160000,40.226,40.287,40.226,40.226,0.12150000035762787],[1742408220000,40.227,40.266,40.227,40.266,0.027300000190734863],[1742408280000,40.277,40.277,40.277,40.277,0.013199999928474426],[1742408340000,40.276,40.327,40.276,40.327,0.04050000011920929],[1742408400000,40.316,40.316,40.267,40.306,0.023099999874830246],[1742408460000,40.316,40.327,40.316,40.327,0.03959999978542328],[1742408520000,40.336,40.346,40.327,40.337,0.07259999960660934],[1742408580000,40.336,40.347,40.327,40.347,0.053700000047683716],[1742408640000,40.346,40.346,40.307,40.307,0.08820000290870667],[1742408700000,40.3,40.3,40.237,40.287,0.10199999809265137],[1742408760000,40.277,40.277,40.277,40.277,0.013199999928474426],[1742408820000,40.277,40.286,40.277,40.277,0.027300000190734863],[1742408880000,40.277,40.277,40.247,40.256,0.07079999893903732],[1742408940000,40.257,40.266,40.257,40.266,0.026399999856948853],[1742409000000,40.276,40.347,40.276,40.337,0.14190000295639038],[1742409060000,40.336,40.357,40.336,40.356,0.093299999833107],[1742409120000,40.367,40.407,40.366,40.407,0.05550000071525574],[1742409180000,40.407,40.407,40.326,40.327,0.12449999898672104],[1742409240000,40.326,40.397,40.326,40.397,0.16500000655651093],[1742409300000,40.397,40.397,40.386,40.386,0.052799999713897705],[1742409360000,40.397,40.417,40.396,40.396,0.07680000364780426],[1742409420000,40.396,40.407,40.396,40.397,0.07590000331401825],[1742409480000,40.396,40.396,40.246,40.346,0.14669999480247498],[1742409540000,40.346,40.377,40.346,40.346,0.10559999942779541],[1742409600000,40.346,40.346,40.346,40.346,0.013199999928474426],[1742409660000,40.356,40.397,40.356,40.396,0.07050000131130219],[1742409720000,40.396,40.417,40.386,40.407,0.12540000677108765],[1742409780000,40.407,40.417,40.406,40.417,0.04050000011920929],[1742409840000,40.407,40.407,40.407,40.407,0.013199999928474426],[1742409900000,40.407,40.407,40.407,40.407,0.013199999928474426],[1742410020000,40.407,40.416,40.407,40.407,0.04050000011920929],[1742410080000,40.436,40.446,40.417,40.427,0.0908999964594841],[1742410140000,40.426,40.437,40.426,40.426,0.053700000047683716],[1742410200000,40.426,40.436,40.406,40.427,0.028200000524520874],[1742410260000,40.426,40.426,40.406,40.407,0.04859999939799309],[1742410320000,40.406,40.447,40.406,40.447,0.053700000047683716],[1742410380000,40.446,40.477,40.446,40.477,0.093299999833107],[1742410440000,40.476,40.476,40.456,40.456,0.07500000298023224],[1742410500000,40.446,40.517,40.446,40.507,0.11969999969005585],[1742410560000,40.517,40.517,40.506,40.506,0.1023000031709671],[1742410620000,40.507,40.517,40.507,40.517,0.014100000262260437],[1742410680000,40.517,40.517,40.446,40.467,0.13199999928474426],[1742410740000,40.476,40.497,40.466,40.497,0.03959999978542328],[1742410800000,40.506,40.557,40.506,40.537,0.05550000071525574],[1742410860000,40.536,40.536,40.507,40.507,0.03959999978542328],[1742410920000,40.517,40.526,40.516,40.526,0.04050000011920929],[1742410980000,40.516,40.527,40.506,40.517,0.1632000058889389],[1742411040000,40.486,40.537,40.486,40.507,0.06689999997615814],[1742411100000,40.536,40.557,40.516,40.516,0.12960000336170197],[1742411160000,40.537,40.547,40.537,40.547,0.026399999856948853],[1742411220000,40.507,40.557,40.507,40.547,0.01590000092983246],[1742411280000,40.556,40.587,40.556,40.587,0.05460000038146973],[1742411340000,40.586,40.586,40.536,40.577,0.06270000338554382],[1742411400000,40.576,40.597,40.576,40.576,0.06689999997615814],[1742411460000,40.586,40.586,40.557,40.566,0.0494999997317791],[1742411520000,40.587,40.587,40.556,40.556,0.06360000371932983],[1742411640000,40.557,40.586,40.526,40.586,0.07769999653100967],[1742411700000,40.597,40.637,40.587,40.616,0.10409999638795853],[1742411760000,40.626,40.636,40.607,40.616,0.08910000324249268],[1742411820000,40.617,40.617,40.577,40.577,0.10199999809265137],[1742411880000,40.576,40.576,40.536,40.537,0.13439999520778656],[1742411940000,40.526,40.537,40.486,40.486,0.10649999976158142],[1742412000000,40.487,40.497,40.456,40.456,0.06689999997615814],[1742412060000,40.456,40.467,40.446,40.467,0.10649999976158142],[1742412120000,40.496,40.497,40.486,40.486,0.0494999997317791],[1742412180000,40.466,40.486,40.466,40.476,0.10740000009536743],[1742412240000,40.477,40.506,40.477,40.506,0.05460000038146973],[1742412300000,40.527,40.527,40.496,40.507,0.13050000369548798],[1742412360000,40.506,40.506,40.466,40.476,0.05849999934434891],[1742412420000,40.467,40.467,40.386,40.386,0.12060000002384186],[1742412480000,40.417,40.467,40.396,40.396,0.1761000007390976],[1742412540000,40.397,40.417,40.396,40.417,0.07919999957084656],[1742412600000,40.406,40.477,40.397,40.436,0.18330000340938568],[1742412660000,40.436,40.447,40.436,40.446,0.06689999997615814],[1742412720000,40.457,40.497,40.457,40.477,0.04230000078678131],[1742412780000,40.486,40.516,40.486,40.516,0.07919999957084656],[1742412840000,40.497,40.507,40.416,40.416,0.12870000302791595],[1742412900000,40.417,40.466,40.366,40.366,0.28859999775886536],[1742412960000,40.366,40.427,40.346,40.416,0.2289000004529953],[1742413020000,40.416,40.417,40.396,40.416,0.093299999833107],[1742413080000,40.415,40.415,40.366,40.397,0.13860000669956207],[1742413140000,40.387,40.417,40.386,40.396,0.19920000433921814],[1742413200000,40.396,40.447,40.396,40.436,0.13379999995231628],[1742413260000,40.417,40.426,40.397,40.426,0.11129999905824661],[1742413320000,40.426,40.426,40.347,40.347,0.17730000615119934],[1742413380000,40.366,40.396,40.366,40.396,0.10559999942779541],[1742413440000,40.386,40.447,40.386,40.437,0.1647000014781952],[1742413500000,40.447,40.447,40.437,40.447,0.04859999939799309],[1742413560000,40.447,40.447,40.426,40.446,0.12870000302791595],[1742413620000,40.447,40.456,40.436,40.447,0.2531999945640564],[1742413680000,40.446,40.446,40.386,40.417,0.27959999442100525],[1742413740000,40.426,40.426,40.376,40.396,0.1428000032901764],[1742413800000,40.397,40.417,40.386,40.406,0.22290000319480896],[1742413860000,40.407,40.417,40.397,40.406,0.1509000062942505],[1742413920000,40.426,40.426,40.356,40.377,0.18569999933242798],[1742413980000,40.355,40.407,40.326,40.407,0.23849999904632568],[1742414040000,40.407,40.427,40.386,40.426,0.27239999175071716],[1742414100000,40.426,40.467,40.406,40.466,0.16590000689029694],[1742414160000,40.466,40.467,40.407,40.437,0.28859999775886536],[1742414220000,40.437,40.457,40.436,40.446,0.1988999992609024],[1742414280000,40.457,40.466,40.446,40.457,0.1518000066280365],[1742414340000,40.457,40.507,40.457,40.486,0.4839000105857849]]