[[1742391000000,52.489,52.499,52.489,52.499,0.07919999957084656],[1742391060000,52.499,52.499,52.489,52.489,0.10559999942779541],[1742391120000,52.489,52.579,52.489,52.539,0.0494999997317791],[1742391180000,52.239,52.479,52.239,52.439,0.10649999976158142],[1742391240000,52.439,52.439,52.439,52.439,0.052799999713897705],[1742391300000,52.439,52.439,52.169,52.329,0.11879999935626984],[1742391360000,52.329,52.329,52.159,52.159,0.10140000283718109],[1742391420000,52.189,52.289,52.189,52.289,0.026399999856948853],[1742391480000,52.289,52.439,52.289,52.379,0.093299999833107],[1742391540000,52.419,52.539,52.389,52.519,0.094200000166893],[1742391600000,52.519,52.519,52.469,52.469,0.09239999949932098],[1742391720000,52.429,52.429,52.379,52.379,0.03959999978542328],[1742391780000,52.439,52.539,52.439,52.539,0.026399999856948853],[1742391840000,52.539,52.539,52.439,52.439,0.04859999939799309],[1742391900000,52.599,52.789,52.499,52.709,0.17880000174045563],[1742391960000,52.709,52.839,52.709,52.759,0.20069999992847443],[1742392020000,52.759,52.759,52.759,52.759,0.013199999928474426],[1742392080000,52.899,53.059,52.839,52.879,0.17159999907016754],[1742392140000,52.789,52.789,52.709,52.709,0.052799999713897705],[1742392200000,52.759,52.759,52.759,52.759,0.013199999928474426],[1742392260000,52.759,52.809,52.759,52.759,0.08009999990463257],[1742392320000,52.759,52.759,52.689,52.689,0.07919999957084656],[1742392380000,52.689,52.689,52.689,52.689,0.052799999713897705],[1742392440000,52.759,52.759,52.689,52.709,0.08820000290870667],[1742392500000,52.739,52.739,52.709,52.709,0.026399999856948853],[1742392560000,52.789,52.879,52.709,52.819,0.093299999833107],[1742392620000,52.939,53.029,52.939,53.029,0.0494999997317791],[1742392680000,53.069,53.069,53.039,53.039,0.026399999856948853],[1742392740000,53.039,53.149,53.039,53.039,0.11129999905824661],[1742392800000,53.039,53.039,53.029,53.029,0.026399999856948853],[1742392920000,53.039,53.189,52.989,53.049,0.093299999833107],[1742392980000,53.149,53.149,52.949,52.949,0.03959999978542328],[1742393040000,53.009,53.009,52.859,52.859,0.061799999326467514],[1742393100000,52.859,52.859,52.859,52.859,0.026399999856948853],[1742393160000,52.859,53.049,52.859,52.989,0.053700000047683716],[1742393220000,52.949,53.039,52.949,53.029,0.0414000004529953],[1742393280000,53.029,53.089,53.029,53.049,0.07919999957084656],[1742393340000,53.129,53.139,53.049,53.049,0.06599999964237213],[1742393400000,53.049,53.069,53.049,53.069,0.026399999856948853],[1742393460000,53.069,53.309,53.069,53.309,0.06870000064373016],[1742393520000,53.259,53.259,53.179,53.179,0.09719999879598618],[1742393580000,53.199,53.199,53.029,53.029,0.10140000283718109],[1742393640000,53.029,53.069,53.019,53.069,0.09239999949932098],[1742393700000,53.109,53.209,53.109,53.209,0.04050000011920929],[1742393760000,53.209,53.219,53.109,53.109,0.07919999957084656],[1742393820000,53.069,53.069,53.049,53.049,0.09239999949932098],[1742393880000,53.159,53.159,53.159,53.159,0.027300000190734863],[1742393940000,53.239,53.279,53.239,53.279,0.04050000011920929],[1742394000000,53.279,53.309,53.159,53.219,0.10740000009536743],[1742394060000,53.209,53.209,53.209,53.209,0.013199999928474426],[1742394120000,53.289,53.289,53.259,53.289,0.03959999978542328],[1742394180000,53.289,53.359,53.239,53.289,0.13289999961853027],[1742394240000,53.289,53.339,53.289,53.289,0.06599999964237213],[1742394300000,53.349,53.349,53.239,53.239,0.12359999865293503],[1742394360000,53.289,53.289,53.239,53.239,0.026399999856948853],[1742394420000,53.239,53.239,53.239,53.239,0.026399999856948853],[1742394480000,53.269,53.269,53.239,53.239,0.026399999856948853],[1742394540000,53.299,53.299,53.239,53.239,0.026399999856948853],[1742394600000,53.239,53.279,53.239,53.279,0.094200000166893],[1742394660000,53.339,53.439,53.289,53.439,0.09239999949932098],[1742394720000,53.259,53.469,53.259,53.449,0.052799999713897705],[1742394780000,53.249,53.249,53.249,53.249,0.026399999856948853],[1742394840000,53.249,53.249,53.249,53.249,0.026399999856948853],[1742394900000,53.249,53.249,53.149,53.149,0.09719999879598618],[1742394960000,53.149,53.199,53.149,53.199,0.04050000011920929],[1742395020000,53.199,53.199,53.199,53.199,0.026399999856948853],[1742395080000,53.289,53.289,53.289,53.289,0.014100000262260437],[1742395140000,53.249,53.279,53.139,53.279,0.03959999978542328],[1742395260000,53.259,53.259,53.089,53.089,0.15929999947547913],[1742395320000,53.139,53.159,53.139,53.159,0.06689999997615814],[1742395380000,53.099,53.169,53.089,53.129,0.09239999949932098],[1742395440000,53.129,53.129,53.019,53.089,0.10649999976158142],[1742395500000,53.029,53.029,53.029,53.029,0.03959999978542328],[1742395560000,53.019,53.049,53.019,53.049,0.07919999957084656],[1742395620000,53.049,53.119,53.019,53.119,0.052799999713897705],[1742395680000,53.019,53.019,53.019,53.019,0.026399999856948853],[1742395740000,53.059,53.159,53.019,53.019,0.06599999964237213],[1742395800000,53.109,53.109,53.019,53.019,0.026399999856948853],[1742395860000,53.039,53.099,53.019,53.019,0.17159999907016754],[1742395920000,53.019,53.019,52.909,52.979,0.10320000350475311],[1742395980000,52.979,53.039,52.979,53.039,0.03959999978542328],[1742396040000,53.069,53.089,52.989,52.989,0.10649999976158142],[1742396100000,52.989,53.079,52.989,53.049,0.06689999997615814],[1742396160000,53.049,53.049,52.989,52.989,0.026399999856948853],[1742396220000,52.989,53.129,52.989,53.069,0.18479999899864197],[1742396280000,52.999,52.999,52.999,52.999,0.013199999928474426],[1742396340000,53.079,53.079,52.999,52.999,0.026399999856948853],[1742396400000,53.119,53.219,53.009,53.219,0.10649999976158142],[1742396460000,53.219,53.219,53.219,53.219,0.013199999928474426],[1742396520000,53.219,53.219,53.159,53.219,0.03629999980330467],[1742396640000,53.269,53.279,53.269,53.279,0.052799999713897705],[1742396700000,53.289,53.299,53.239,53.239,0.07590000331401825],[1742396760000,53.249,53.249,53.249,53.249,0.026399999856948853],[1742396820000,53.269,53.279,53.269,53.279,0.04050000011920929],[1742396880000,53.289,53.309,53.289,53.309,0.014100000262260437],[1742396940000,53.249,53.269,53.249,53.249,0.06599999964237213],[1742397000000,53.249,53.349,53.249,53.279,0.052799999713897705],[1742397120000,53.329,53.329,53.189,53.189,0.094200000166893],[1742397180000,53.219,53.239,53.219,53.239,0.026399999856948853],[1742397240000,53.289,53.379,53.239,53.379,0.09239999949932098],[1742397300000,53.409,53.449,53.389,53.409,0.09510000050067902],[1742397360000,53.409,53.409,53.209,53.209,0.09300000220537186],[1742397420000,53.359,53.359,53.209,53.209,0.052799999713897705],[1742397480000,53.209,53.299,53.209,53.209,0.052799999713897705],[1742397540000,53.349,53.349,53.209,53.249,0.06689999997615814],[1742397600000,53.309,53.309,53.309,53.309,0.013199999928474426],[1742397660000,53.339,53.389,53.309,53.389,0.06599999964237213],[1742397720000,53.389,53.449,53.389,53.449,0.1451999992132187],[1742397780000,53.449,53.479,53.449,53.449,0.10559999942779541],[1742397840000,53.399,53.399,53.289,53.289,0.07919999957084656],[1742397900000,53.349,53.349,53.289,53.289,0.10140000283718109],[1742397960000,53.289,53.339,53.289,53.329,0.06599999964237213],[1742398020000,53.289,53.299,53.289,53.299,0.026399999856948853],[1742398080000,53.299,53.299,53.289,53.299,0.027300000190734863],[1742398140000,53.289,53.289,53.199,53.259,0.07919999957084656],[1742398260000,53.259,53.259,53.259,53.259,0.013199999928474426],[1742398320000,53.319,53.319,53.319,53.319,0.026399999856948853],[1742398440000,53.239,53.269,53.239,53.269,0.03959999978542328],[1742398500000,53.239,53.269,53.199,53.199,0.06689999997615814],[1742398560000,53.199,53.239,53.199,53.239,0.04050000011920929],[1742398620000,53.269,53.269,53.269,53.269,0.013199999928474426],[1742398680000,53.309,53.369,53.199,53.369,0.07919999957084656],[1742398740000,53.169,53.359,53.169,53.169,0.06599999964237213],[1742398800000,53.339,53.339,53.339,53.339,0.013199999928474426],[1742398920000,53.339,53.339,53.169,53.329,0.04050000011920929],[1742398980000,53.319,53.319,53.319,53.319,0.03959999978542328],[1742399040000,53.319,53.319,53.169,53.169,0.04859999939799309],[1742399100000,53.169,53.239,53.159,53.159,0.07919999957084656],[1742399160000,53.159,53.269,53.159,53.259,0.11879999935626984],[1742399220000,53.269,53.309,53.259,53.299,0.10649999976158142],[1742399280000,53.309,53.409,53.259,53.349,0.09239999949932098],[1742399340000,53.349,53.449,53.349,53.419,0.13289999961853027],[1742399400000,53.419,53.479,53.419,53.449,0.08009999990463257],[1742399460000,53.479,53.529,53.399,53.449,0.093299999833107],[1742399520000,53.539,53.609,53.489,53.609,0.08100000023841858],[1742399580000,53.649,53.679,53.609,53.639,0.1451999992132187],[1742399640000,53.599,53.599,53.539,53.539,0.06599999964237213],[1742399700000,53.539,53.569,53.539,53.539,0.09239999949932098],[1742399760000,53.549,53.549,53.359,53.459,0.1451999992132187],[1742399820000,53.459,53.489,53.319,53.459,0.15839999914169312],[1742399880000,53.439,53.479,53.319,53.319,0.13199999928474426],[1742399940000,53.319,53.469,53.319,53.449,0.052799999713897705],[1742400000000,53.449,53.519,53.319,53.319,0.17430000007152557],[1742400060000,53.319,53.349,53.309,53.349,0.06599999964237213],[1742400120000,53.409,53.479,53.309,53.309,0.10559999942779541],[1742400180000,53.309,53.549,53.309,53.529,0.11969999969005585],[1742400240000,53.529,53.529,53.449,53.509,0.16830000281333923],[1742400300000,53.459,53.499,53.459,53.499,0.052799999713897705],[1742400360000,53.479,53.499,53.399,53.439,0.13199999928474426],[1742400420000,53.439,53.519,53.399,53.479,0.21119999885559082],[1742400480000,53.539,53.549,53.459,53.519,0.12870000302791595],[1742400540000,53.509,53.509,53.399,53.399,0.052799999713897705],[1742400600000,53.529,53.529,53.399,53.399,0.1023000031709671],[1742400660000,53.519,53.519,53.399,53.399,0.04050000011920929],[1742400720000,53.399,53.399,53.399,53.399,0.013199999928474426],[1742400780000,53.399,53.449,53.399,53.409,0.06599999964237213],[1742400840000,53.419,53.449,53.419,53.449,0.052799999713897705],[1742400900000,53.449,53.459,53.419,53.419,0.1509000062942505],[1742401020000,53.429,53.429,53.429,53.429,0.0008999999845400453],[1742401080000,53.419,53.419,53.419,53.419,0.026399999856948853],[1742401140000,53.419,53.449,53.419,53.419,0.08009999990463257],[1742401200000,53.429,53.429,53.419,53.419,0.026399999856948853],[1742401260000,53.419,53.419,53.409,53.409,0.026399999856948853],[1742401320000,53.419,53.429,53.409,53.409,0.053700000047683716],[1742401380000,53.449,53.469,53.439,53.439,0.09239999949932098],[1742401440000,53.439,53.439,53.349,53.349,0.10559999942779541],[1742401500000,53.349,53.359,53.349,53.359,0.026399999856948853],[1742401560000,53.359,53.359,53.339,53.339,0.03959999978542328],[1742401620000,53.379,53.379,53.379,53.379,0.013199999928474426],[1742401680000,53.389,53.399,53.389,53.399,0.014100000262260437],[1742401800000,53.399,53.399,53.389,53.399,0.06599999964237213],[1742401860000,53.379,53.379,53.339,53.359,0.11879999935626984],[1742401920000,53.349,53.349,53.209,53.209,0.07500000298023224],[1742401980000,53.209,53.349,53.209,53.349,0.03959999978542328],[1742402040000,53.209,53.359,53.209,53.359,0.07919999957084656],[1742402100000,53.369,53.389,53.359,53.359,0.06689999997615814],[1742402160000,53.359,53.359,53.279,53.279,0.10559999942779541],[1742402220000,53.279,53.279,53.249,53.279,0.07500000298023224],[1742402280000,53.249,53.299,53.249,53.249,0.06599999964237213],[1742402340000,53.319,53.319,53.249,53.249,0.07680000364780426],[1742402400000,53.249,53.279,53.249,53.279,0.052799999713897705],[1742402460000,53.289,53.289,53.249,53.279,0.11460000276565552],[1742402520000,53.279,53.379,53.259,53.369,0.15839999914169312],[1742402580000,53.379,53.389,53.309,53.349,0.07919999957084656],[1742402640000,53.309,53.309,53.309,53.309,0.03959999978542328],[1742402700000,53.309,53.329,53.309,53.329,0.04050000011920929],[1742402760000,53.329,53.329,53.329,53.329,0.013199999928474426],[1742402820000,53.349,53.349,53.329,53.329,0.03959999978542328],[1742402880000,53.369,53.369,53.369,53.369,0.013199999928474426],[1742402940000,53.369,53.389,53.369,53.389,0.027300000190734863],[1742403000000,53.389,53.419,53.389,53.409,0.11969999969005585],[1742403060000,53.409,53.409,53.379,53.389,0.053700000047683716],[1742403120000,53.399,53.399,53.399,53.399,0.013199999928474426],[1742403180000,53.409,53.419,53.409,53.409,0.03959999978542328],[1742403240000,53.419,53.429,53.419,53.419,0.061799999326467514],[1742403300000,53.369,53.389,53.369,53.389,0.06599999964237213],[1742403360000,53.389,53.389,53.339,53.339,0.11460000276565552],[1742403420000,53.339,53.339,53.229,53.269,0.09239999949932098],[1742403480000,53.229,53.229,53.139,53.219,0.09239999949932098],[1742403540000,53.219,53.219,53.089,53.149,0.10559999942779541],[1742403600000,53.149,53.159,53.089,53.089,0.08820000290870667],[1742403660000,53.209,53.259,53.089,53.259,0.09239999949932098],[1742403720000,53.089,53.229,53.089,53.219,0.11969999969005585],[1742403780000,53.219,53.219,53.089,53.089,0.03959999978542328],[1742403840000,53.179,53.179,53.179,53.179,0.03959999978542328],[1742403900000,53.209,53.219,53.179,53.189,0.07919999957084656],[1742403960000,53.189,53.199,53.149,53.199,0.04859999939799309],[1742404020000,53.199,53.199,53.099,53.179,0.07590000331401825],[1742404080000,53.099,53.159,53.099,53.159,0.052799999713897705],[1742404140000,53.159,53.179,53.099,53.179,0.1080000028014183],[1742404200000,53.139,53.139,53.139,53.139,0.0008999999845400453],[1742404260000,53.169,53.189,53.149,53.179,0.05040000006556511],[1742404320000,53.189,53.189,53.139,53.139,0.07079999893903732],[1742404380000,53.139,53.139,53.139,53.139,0.052799999713897705],[1742404440000,53.089,53.109,53.089,53.089,0.08009999990463257],[1742404500000,53.109,53.109,53.099,53.099,0.06689999997615814],[1742404560000,53.089,53.109,52.929,53.009,0.22529999911785126],[1742404620000,53.029,53.039,53.029,53.029,0.06689999997615814],[1742404680000,53.049,53.049,53.019,53.029,0.08820000290870667],[1742404740000,53.019,53.029,52.919,52.919,0.053700000047683716],[1742404800000,52.919,52.919,52.919,52.919,0.052799999713897705],[1742404860000,52.959,53.049,52.959,53.049,0.052799999713897705],[1742404920000,53.039,53.039,52.969,52.969,0.07919999957084656],[1742404980000,52.999,53.019,52.999,53.009,0.06599999964237213],[1742405040000,53.009,53.009,52.949,52.979,0.13199999928474426],[1742405100000,52.969,53.019,52.949,52.949,0.21359999477863312],[1742405160000,52.949,52.999,52.929,52.999,0.1965000033378601],[1742405220000,52.999,53.129,52.999,53.119,0.19979999959468842],[1742405280000,53.119,53.119,53.039,53.049,0.24240000545978546],[1742405340000,53.059,53.069,53.019,53.019,0.1551000028848648],[1742405400000,53.019,53.059,53.019,53.039,0.15000000596046448],[1742405460000,53.049,53.049,53.049,53.049,0.013199999928474426],[1742405520000,53.049,53.089,52.989,53.089,0.12870000302791595],[1742405580000,53.079,53.119,53.029,53.089,0.11969999969005585],[1742405640000,53.089,53.119,53.089,53.089,0.07919999957084656],[1742405700000,53.089,53.179,53.089,53.149,0.13379999995231628],[1742405760000,53.169,53.229,53.169,53.219,0.10740000009536743],[1742405820000,53.189,53.189,53.189,53.189,0.026399999856948853],[1742405880000,53.189,53.259,53.189,53.249,0.09239999949932098],[1742405940000,53.269,53.279,53.269,53.269,0.04050000011920929],[1742406000000,53.269,53.299,53.269,53.279,0.12060000002384186],[1742406060000,53.269,53.269,53.229,53.229,0.052799999713897705],[1742406120000,53.239,53.239,53.149,53.149,0.03959999978542328],[1742406180000,53.149,53.229,53.149,53.149,0.14100000262260437],[1742406240000,53.149,53.159,53.109,53.109,0.10559999942779541],[1742406300000,53.109,53.109,53.109,53.109,0.013199999928474426],[1742406360000,53.109,53.109,53.109,53.109,0.03959999978542328],[1742406420000,53.099,53.129,53.089,53.129,0.11879999935626984],[1742406480000,53.109,53.109,53.079,53.079,0.06599999964237213],[1742406540000,53.069,53.099,53.069,53.099,0.07919999957084656],[1742406600000,53.099,53.149,53.069,53.129,0.09239999949932098],[1742406660000,53.169,53.199,53.169,53.199,0.053700000047683716],[1742406720000,53.189,53.199,53.169,53.179,0.11879999935626984],[1742406780000,53.169,53.169,53.169,53.169,0.07919999957084656],[1742406840000,53.169,53.219,53.169,53.219,0.06599999964237213],[1742406900000,53.219,53.229,53.199,53.199,0.11129999905824661],[1742406960000,53.209,53.209,53.209,53.209,0.013199999928474426],[1742407020000,53.209,53.209,53.179,53.179,0.07500000298023224],[1742407080000,53.159,53.189,53.159,53.189,0.052799999713897705],[1742407140000,53.199,53.199,53.109,53.149,0.21690000593662262],[1742407200000,53.119,53.369,52.709,53.369,0.3131999969482422],[1742407260000,53.369,53.499,53.359,53.359,0.16110000014305115],[1742407320000,53.339,53.339,53.339,53.339,0.027300000190734863],[1742407380000,53.339,53.479,53.339,53.389,0.13379999995231628],[1742407440000,53.389,53.389,53.159,53.379,0.09510000050067902],[1742407500000,53.369,53.369,53.159,53.209,0.13860000669956207],[1742407560000,53.319,53.339,53.289,53.289,0.08009999990463257],[1742407620000,53.289,53.399,53.209,53.399,0.12060000002384186],[1742407680000,53.349,53.349,53.349,53.349,0.013199999928474426],[1742407740000,53.399,53.439,53.239,53.239,0.1023000031709671],[1742407800000,53.392,53.419,53.239,53.419,0.0828000009059906],[1742407860000,53.399,53.529,53.399,53.449,0.19949999451637268],[1742407920000,53.359,53.579,53.359,53.519,0.06960000097751617],[1742407980000,53.519,53.649,53.519,53.579,0.1356000006198883],[1742408040000,53.539,53.599,53.539,53.539,0.06689999997615814],[1742408100000,53.589,53.589,53.589,53.589,0.013199999928474426],[1742408160000,53.609,53.649,53.539,53.649,0.05550000071525574],[1742408220000,53.649,53.649,53.539,53.539,0.03539999946951866],[1742408280000,53.619,53.619,53.529,53.529,0.052799999713897705],[1742408340000,53.599,53.599,53.529,53.549,0.06599999964237213],[1742408400000,53.529,53.609,53.529,53.599,0.14190000295639038],[1742408460000,53.569,53.609,53.529,53.529,0.10559999942779541],[1742408520000,53.569,53.599,53.529,53.599,0.0414000004529953],[1742408580000,53.609,53.609,53.529,53.579,0.10559999942779541],[1742408640000,53.609,53.609,53.579,53.579,0.03959999978542328],[1742408700000,53.589,53.589,53.549,53.549,0.07500000298023224],[1742408760000,53.579,53.589,53.549,53.559,0.11640000343322754],[1742408820000,53.549,53.589,53.549,53.549,0.10649999976158142],[1742408880000,53.549,53.549,53.479,53.479,0.11460000276565552],[1742408940000,53.509,53.509,53.509,53.509,0.052799999713897705],[1742409000000,53.529,53.609,53.529,53.609,0.05640000104904175],[1742409060000,53.639,53.759,53.639,53.759,0.08190000057220459],[1742409120000,53.779,53.819,53.739,53.799,0.10140000283718109],[1742409180000,53.799,53.799,53.699,53.699,0.21660000085830688],[1742409240000,53.689,53.739,53.629,53.739,0.09239999949932098],[1742409300000,53.769,53.779,53.759,53.759,0.05550000071525574],[1742409360000,53.759,53.849,53.759,53.799,0.21480000019073486],[1742409420000,53.799,53.849,53.759,53.779,0.14190000295639038],[1742409480000,53.799,53.799,53.619,53.729,0.1565999984741211],[1742409540000,53.729,53.729,53.669,53.699,0.06270000338554382],[1742409600000,53.669,53.719,53.669,53.669,0.06689999997615814],[1742409660000,53.669,53.939,53.669,53.939,0.21480000019073486],[1742409720000,53.939,53.939,53.859,53.869,0.15719999372959137],[1742409780000,53.879,53.889,53.829,53.829,0.12960000336170197],[1742409840000,53.829,53.919,53.829,53.829,0.08100000023841858],[1742409900000,53.959,53.979,53.839,53.929,0.08370000123977661],[1742409960000,53.929,53.929,53.829,53.829,0.07590000331401825],[1742410020000,53.889,53.929,53.829,53.849,0.11819999665021896],[1742410080000,53.955,53.969,53.899,53.899,0.14790000021457672],[1742410140000,53.899,53.899,53.849,53.899,0.04050000011920929],[1742410200000,53.849,53.849,53.849,53.849,0.013199999928474426],[1742410260000,53.929,53.929,53.929,53.929,0.013199999928474426],[1742410320000,53.939,54.089,53.929,54.039,0.31709998846054077],[1742410380000,54.079,54.199,54.079,54.149,0.3075000047683716],[1742410440000,54.169,54.169,53.949,53.949,0.2102999985218048],[1742410500000,53.999,54.099,53.999,54.049,0.11969999969005585],[1742410560000,54.109,54.109,54.069,54.079,0.20550000667572021],[1742410620000,54.069,54.079,53.969,54.039,0.12359999865293503],[1742410680000,54.039,54.039,53.869,53.869,0.19380000233650208],[1742410740000,53.972,54.019,53.869,54.019,0.11010000109672546],[1742410800000,54.009,54.029,53.939,53.989,0.15690000355243683],[1742410860000,54.009,54.009,53.919,53.979,0.17820000648498535],[1742410920000,53.999,54.069,53.999,54.019,0.1842000037431717],[1742410980000,54.019,54.019,53.939,53.939,0.04859999939799309],[1742411040000,54.009,54.009,53.939,53.969,0.04230000078678131],[1742411100000,54.029,54.079,53.969,54.039,0.19169999659061432],[1742411160000,54.039,54.039,54.009,54.039,0.06270000338554382],[1742411220000,54.069,54.069,54.039,54.059,0.029100000858306885],[1742411280000,54.059,54.169,54.059,54.169,0.11969999969005585],[1742411340000,54.179,54.179,54.149,54.169,0.07769999653100967],[1742411400000,54.159,54.159,54.129,54.139,0.07590000331401825],[1742411460000,54.159,54.169,54.069,54.069,0.21870000660419464],[1742411520000,54.079,54.079,53.889,53.889,0.1679999977350235],[1742411580000,53.989,53.999,53.889,53.889,0.08190000057220459],[1742411640000,53.979,53.999,53.839,53.839,0.0908999964594841],[1742411700000,53.879,54.069,53.839,54.039,0.3467999994754791],[1742411760000,54.049,54.119,54.029,54.029,0.16110000014305115],[1742411820000,54.029,54.029,53.999,54.009,0.13680000603199005],[1742411880000,54.009,54.009,53.999,53.999,0.11940000206232071],[1742411940000,53.969,54.069,53.969,54.019,0.243599995970726],[1742412000000,54.009,54.009,53.849,53.889,0.19140000641345978],[1742412060000,53.799,53.915,53.799,53.809,0.11819999665021896],[1742412120000,53.859,53.859,53.769,53.769,0.11460000276565552],[1742412180000,53.819,53.819,53.689,53.779,0.12150000035762787],[1742412240000,53.779,53.799,53.689,53.749,0.1979999989271164],[1742412300000,53.809,53.809,53.649,53.649,0.15929999947547913],[1742412360000,53.649,53.699,53.459,53.459,0.2046000063419342],[1742412420000,53.459,53.529,53.459,53.519,0.15929999947547913],[1742412480000,53.519,53.629,53.329,53.329,0.36329999566078186],[1742412540000,53.399,53.479,53.329,53.469,0.1437000036239624],[1742412600000,53.429,53.539,53.369,53.479,0.1469999998807907],[1742412660000,53.539,53.649,53.539,53.579,0.17010000348091125],[1742412720000,53.539,53.769,53.539,53.739,0.19020000100135803],[1742412780000,53.789,53.829,53.769,53.769,0.23520000278949738],[1742412840000,53.769,53.769,53.679,53.679,0.16740000247955322],[1742412900000,53.679,53.679,53.559,53.559,0.1965000033378601],[1742412960000,53.579,53.689,53.579,53.669,0.08550000190734863],[1742413020000,53.699,53.739,53.669,53.689,0.1469999998807907],[1742413080000,53.689,53.819,53.689,53.789,0.12150000035762787],[1742413140000,53.769,53.769,53.569,53.679,0.1923000067472458],[1742413200000,53.619,53.749,53.619,53.729,0.16740000247955322],[1742413260000,53.749,53.809,53.729,53.729,0.15000000596046448],[1742413320000,53.729,53.729,53.699,53.709,0.13860000669956207],[1742413380000,53.709,53.729,53.689,53.729,0.15000000596046448],[1742413440000,53.719,53.769,53.719,53.719,0.31949999928474426],[1742413500000,53.589,53.819,53.589,53.799,0.11010000109672546],[1742413560000,53.799,53.799,53.729,53.759,0.19709999859333038],[1742413620000,53.749,53.859,53.749,53.839,0.1956000030040741],[1742413680000,53.829,53.899,53.799,53.889,0.16500000655651093],[1742413740000,53.879,53.919,53.879,53.889,0.2046000063419342],[1742413800000,53.889,53.889,53.659,53.699,0.5063999891281128],[1742413860000,53.669,53.729,53.619,53.629,0.1932000070810318],[1742413920000,53.689,53.759,53.529,53.679,0.186599999666214],[1742413980000,53.679,53.829,53.679,53.799,0.19979999959468842],[1742414040000,53.809,53.899,53.799,53.869,0.3012000024318695],[1742414100000,53.869,53.879,53.669,53.799,0.3869999945163727],[1742414160000,53.799,53.899,53.719,53.869,0.3675000071525574],[1742414220000,53.859,53.909,53.809,53.879,0.2766000032424927],[1742414280000,53.879,53.989,53.879,53.939,0.3626999855041504],[1742414340000,53.949,54.069,53.869,53.959,0.3434999883174896]]