[[1742391000000,52.994,53.034,52.994,53.024,0.11969999969005585],[1742391060000,53.024,53.034,53.004,53.004,0.06689999997615814],[1742391120000,53.034,53.054,53.034,53.054,0.04050000011920929],[1742391180000,53.064,53.074,53.054,53.074,0.03959999978542328],[1742391240000,53.074,53.124,52.934,53.004,0.12780000269412994],[1742391300000,53.114,53.164,53.004,53.164,0.10740000009536743],[1742391360000,53.164,53.164,53.074,53.094,0.061799999326467514],[1742391420000,53.024,53.024,52.974,52.974,0.21209999918937683],[1742391480000,53.034,53.084,52.974,53.084,0.08460000157356262],[1742391540000,53.094,53.194,52.974,53.184,0.1875],[1742391600000,52.974,53.244,52.974,53.214,0.27480000257492065],[1742391660000,53.004,53.004,53.004,53.004,0.052799999713897705],[1742391720000,53.074,53.124,53.004,53.084,0.17249999940395355],[1742391780000,53.104,53.104,53.074,53.074,0.03959999978542328],[1742391840000,53.084,53.104,53.024,53.104,0.18569999933242798],[1742391900000,53.144,53.214,53.104,53.184,0.09989999979734421],[1742391960000,53.214,53.294,53.204,53.284,0.1761000007390976],[1742392020000,53.274,53.384,53.274,53.334,0.2517000138759613],[1742392080000,53.334,53.374,53.334,53.344,0.11640000343322754],[1742392140000,53.364,53.364,53.314,53.354,0.12870000302791595],[1742392200000,53.354,53.394,53.354,53.354,0.22529999911785126],[1742392260000,53.374,53.374,53.344,53.344,0.12150000035762787],[1742392320000,53.344,53.394,53.344,53.384,0.21209999918937683],[1742392380000,53.394,53.394,53.374,53.374,0.12960000336170197],[1742392440000,53.384,53.414,53.374,53.404,0.13740000128746033],[1742392500000,53.404,53.454,53.404,53.454,0.093299999833107],[1742392560000,53.454,53.454,53.424,53.424,0.06599999964237213],[1742392620000,53.424,53.454,53.424,53.434,0.10559999942779541],[1742392680000,53.434,53.464,53.434,53.444,0.28619998693466187],[1742392740000,53.434,53.444,53.434,53.444,0.10559999942779541],[1742392800000,53.454,53.474,53.454,53.454,0.08190000057220459],[1742392860000,53.434,53.524,53.434,53.524,0.13650000095367432],[1742392920000,53.524,53.524,53.494,53.504,0.07919999957084656],[1742392980000,53.504,53.524,53.494,53.524,0.16410000622272491],[1742393040000,53.514,53.514,53.494,53.494,0.18150000274181366],[1742393100000,53.494,53.564,53.494,53.544,0.16830000281333923],[1742393160000,53.554,53.574,53.544,53.554,0.17249999940395355],[1742393220000,53.554,53.584,53.554,53.574,0.06689999997615814],[1742393280000,53.574,53.574,53.554,53.564,0.11550000309944153],[1742393340000,53.574,53.634,53.564,53.634,0.12240000069141388],[1742393400000,53.634,53.644,53.594,53.594,0.2513999938964844],[1742393460000,53.594,53.594,53.564,53.564,0.08910000324249268],[1742393520000,53.594,53.624,53.584,53.604,0.2003999948501587],[1742393580000,53.594,53.634,53.594,53.604,0.23849999904632568],[1742393640000,53.604,53.624,53.594,53.624,0.13199999928474426],[1742393700000,53.624,53.634,53.604,53.614,0.16740000247955322],[1742393760000,53.614,53.614,53.604,53.604,0.22110000252723694],[1742393820000,53.604,53.644,53.604,53.634,0.20069999992847443],[1742393880000,53.644,53.664,53.634,53.644,0.1469999998807907],[1742393940000,53.664,53.684,53.664,53.664,0.06689999997615814],[1742394000000,53.664,53.684,53.664,53.684,0.18240000307559967],[1742394060000,53.684,53.704,53.664,53.704,0.1460999995470047],[1742394120000,53.694,53.694,53.664,53.674,0.06689999997615814],[1742394180000,53.664,53.734,53.664,53.724,0.2685000002384186],[1742394240000,53.714,53.714,53.604,53.604,0.15839999914169312],[1742394300000,53.604,53.674,53.594,53.634,0.12150000035762787],[1742394360000,53.694,53.744,53.644,53.714,0.2393999993801117],[1742394420000,53.714,53.714,53.654,53.694,0.11640000343322754],[1742394480000,53.704,53.744,53.694,53.744,0.13199999928474426],[1742394540000,53.744,53.754,53.714,53.724,0.12960000336170197],[1742394600000,53.744,53.744,53.714,53.714,0.16500000655651093],[1742394660000,53.714,53.714,53.684,53.684,0.04859999939799309],[1742394720000,53.684,53.694,53.684,53.684,0.07919999957084656],[1742394780000,53.664,53.664,53.664,53.664,0.026399999856948853],[1742394840000,53.634,53.654,53.634,53.634,0.053700000047683716],[1742394900000,53.634,53.664,53.614,53.644,0.1437000036239624],[1742394960000,53.634,53.634,53.634,53.634,0.06599999964237213],[1742395020000,53.644,53.654,53.624,53.644,0.11969999969005585],[1742395080000,53.644,53.644,53.604,53.624,0.08910000324249268],[1742395140000,53.634,53.664,53.614,53.664,0.15839999914169312],[1742395200000,53.674,53.684,53.674,53.684,0.027300000190734863],[1742395260000,53.694,53.694,53.654,53.654,0.17730000615119934],[1742395320000,53.664,53.674,53.644,53.644,0.1988999992609024],[1742395380000,53.644,53.674,53.624,53.674,0.10559999942779541],[1742395440000,53.664,53.664,53.644,53.644,0.10559999942779541],[1742395500000,53.644,53.664,53.634,53.654,0.093299999833107],[1742395560000,53.654,53.694,53.654,53.684,0.1988999992609024],[1742395620000,53.684,53.704,53.684,53.694,0.094200000166893],[1742395680000,53.694,53.694,53.664,53.664,0.19140000641345978],[1742395740000,53.664,53.674,53.644,53.674,0.11460000276565552],[1742395800000,53.644,53.694,53.644,53.694,0.10649999976158142],[1742395860000,53.694,53.694,53.674,53.674,0.06599999964237213],[1742395920000,53.674,53.674,53.554,53.564,0.2574000060558319],[1742395980000,53.584,53.584,53.574,53.584,0.052799999713897705],[1742396040000,53.584,53.584,53.544,53.544,0.1551000028848648],[1742396100000,53.534,53.534,53.534,53.534,0.03959999978542328],[1742396160000,53.524,53.564,53.524,53.554,0.094200000166893],[1742396220000,53.564,53.564,53.554,53.554,0.026399999856948853],[1742396280000,53.594,53.614,53.594,53.604,0.06599999964237213],[1742396340000,53.594,53.614,53.594,53.604,0.10649999976158142],[1742396400000,53.594,53.624,53.584,53.614,0.1356000006198883],[1742396460000,53.624,53.644,53.624,53.624,0.094200000166893],[1742396520000,53.624,53.624,53.604,53.614,0.06689999997615814],[1742396580000,53.614,53.614,53.614,53.614,0.026399999856948853],[1742396640000,53.614,53.614,53.594,53.594,0.08820000290870667],[1742396700000,53.594,53.594,53.554,53.564,0.11460000276565552],[1742396760000,53.544,53.564,53.524,53.534,0.19740000367164612],[1742396820000,53.524,53.554,53.514,53.554,0.10740000009536743],[1742396880000,53.564,53.564,53.534,53.554,0.1988999992609024],[1742396940000,53.564,53.594,53.564,53.594,0.053700000047683716],[1742397000000,53.614,53.614,53.604,53.614,0.07919999957084656],[1742397060000,53.614,53.624,53.594,53.594,0.08009999990463257],[1742397120000,53.594,53.594,53.564,53.574,0.13199999928474426],[1742397180000,53.574,53.594,53.574,53.584,0.08100000023841858],[1742397240000,53.604,53.634,53.604,53.624,0.13199999928474426],[1742397300000,53.614,53.614,53.614,53.614,0.03959999978542328],[1742397360000,53.604,53.604,53.584,53.584,0.1551000028848648],[1742397420000,53.584,53.584,53.524,53.524,0.10140000283718109],[1742397480000,53.514,53.534,53.514,53.534,0.04050000011920929],[1742397540000,53.544,53.564,53.544,53.564,0.027300000190734863],[1742397600000,53.564,53.564,53.554,53.554,0.061799999326467514],[1742397660000,53.564,53.604,53.564,53.604,0.13199999928474426],[1742397720000,53.594,53.634,53.594,53.634,0.07919999957084656],[1742397780000,53.634,53.634,53.624,53.624,0.09239999949932098],[1742397840000,53.634,53.644,53.614,53.624,0.16110000014305115],[1742397900000,53.614,53.624,53.614,53.624,0.18479999899864197],[1742397960000,53.624,53.644,53.624,53.624,0.1023000031709671],[1742398020000,53.614,53.614,53.584,53.584,0.16410000622272491],[1742398080000,53.594,53.594,53.574,53.584,0.15929999947547913],[1742398140000,53.584,53.604,53.574,53.584,0.25529998540878296],[1742398200000,53.574,53.594,53.564,53.564,0.19020000100135803],[1742398260000,53.554,53.574,53.554,53.574,0.06599999964237213],[1742398320000,53.574,53.594,53.574,53.594,0.027300000190734863],[1742398380000,53.614,53.614,53.614,53.614,0.014100000262260437],[1742398440000,53.614,53.614,53.584,53.584,0.1023000031709671],[1742398500000,53.584,53.604,53.584,53.604,0.052799999713897705],[1742398560000,53.584,53.604,53.584,53.604,0.03959999978542328],[1742398620000,53.614,53.614,53.594,53.594,0.06780000030994415],[1742398680000,53.604,53.624,53.594,53.624,0.09870000183582306],[1742398740000,53.634,53.634,53.604,53.604,0.05040000006556511],[1742398800000,53.604,53.624,53.604,53.614,0.09239999949932098],[1742398860000,53.624,53.624,53.604,53.604,0.052799999713897705],[1742398920000,53.614,53.624,53.604,53.604,0.1460999995470047],[1742398980000,53.614,53.654,53.594,53.644,0.13439999520778656],[1742399040000,53.654,53.654,53.644,53.654,0.027300000190734863],[1742399100000,53.644,53.654,53.574,53.574,0.11460000276565552],[1742399160000,53.564,53.564,53.564,53.564,0.013199999928474426],[1742399220000,53.574,53.604,53.554,53.594,0.26159998774528503],[1742399280000,53.594,53.594,53.594,53.594,0.026399999856948853],[1742399340000,53.604,53.654,53.604,53.654,0.10740000009536743],[1742399400000,53.664,53.714,53.664,53.694,0.30630001425743103],[1742399460000,53.714,53.714,53.684,53.684,0.17010000348091125],[1742399520000,53.684,53.724,53.684,53.724,0.10830000042915344],[1742399580000,53.714,53.754,53.714,53.754,0.22110000252723694],[1742399640000,53.774,53.774,53.724,53.754,0.23520000278949738],[1742399700000,53.754,53.754,53.734,53.734,0.17010000348091125],[1742399760000,53.734,53.754,53.704,53.734,0.12150000035762787],[1742399820000,53.744,53.744,53.714,53.734,0.10740000009536743],[1742399880000,53.714,53.734,53.714,53.734,0.11879999935626984],[1742399940000,53.714,53.724,53.694,53.694,0.186599999666214],[1742400000000,53.704,53.724,53.704,53.714,0.06360000371932983],[1742400060000,53.704,53.704,53.664,53.674,0.2079000025987625],[1742400120000,53.684,53.724,53.684,53.724,0.053700000047683716],[1742400180000,53.714,53.744,53.704,53.704,0.10559999942779541],[1742400240000,53.694,53.724,53.694,53.724,0.17249999940395355],[1742400300000,53.704,53.744,53.704,53.744,0.10559999942779541],[1742400360000,53.754,53.764,53.744,53.764,0.11969999969005585],[1742400420000,53.774,53.784,53.744,53.774,0.16920000314712524],[1742400480000,53.774,53.774,53.774,53.774,0.013199999928474426],[1742400540000,53.784,53.784,53.744,53.754,0.053700000047683716],[1742400600000,53.754,53.784,53.744,53.764,0.16920000314712524],[1742400660000,53.764,53.764,53.754,53.754,0.12870000302791595],[1742400720000,53.754,53.754,53.734,53.744,0.17159999907016754],[1742400780000,53.734,53.764,53.724,53.754,0.11879999935626984],[1742400840000,53.764,53.794,53.764,53.784,0.1551000028848648],[1742400900000,53.784,53.794,53.784,53.794,0.09239999949932098],[1742400960000,53.804,53.804,53.774,53.794,0.03720000013709068],[1742401020000,53.784,53.794,53.774,53.784,0.06689999997615814],[1742401080000,53.794,53.794,53.764,53.794,0.1460999995470047],[1742401140000,53.804,53.804,53.804,53.804,0.013199999928474426],[1742401200000,53.794,53.794,53.774,53.784,0.3003000020980835],[1742401260000,53.794,53.794,53.784,53.784,0.026399999856948853],[1742401320000,53.784,53.814,53.784,53.804,0.09000000357627869],[1742401380000,53.804,53.824,53.804,53.824,0.053700000047683716],[1742401440000,53.824,53.824,53.774,53.794,0.23010000586509705],[1742401500000,53.804,53.814,53.784,53.784,0.15929999947547913],[1742401560000,53.794,53.804,53.784,53.804,0.08100000023841858],[1742401620000,53.814,53.844,53.814,53.844,0.13289999961853027],[1742401680000,53.844,53.844,53.834,53.834,0.06270000338554382],[1742401740000,53.834,53.854,53.834,53.854,0.10740000009536743],[1742401800000,53.854,53.854,53.814,53.824,0.31349998712539673],[1742401860000,53.824,53.824,53.764,53.764,0.1103999987244606],[1742401920000,53.774,53.774,53.754,53.774,0.06599999964237213],[1742401980000,53.764,53.764,53.764,53.764,0.03959999978542328],[1742402040000,53.774,53.784,53.754,53.784,0.06449999660253525],[1742402100000,53.794,53.794,53.794,53.794,0.013199999928474426],[1742402160000,53.784,53.794,53.764,53.764,0.09239999949932098],[1742402220000,53.764,53.774,53.764,53.774,0.06780000030994415],[1742402280000,53.784,53.784,53.784,53.784,0.026399999856948853],[1742402340000,53.794,53.794,53.784,53.784,0.052799999713897705],[1742402400000,53.784,53.784,53.764,53.764,0.09239999949932098],[1742402460000,53.774,53.784,53.774,53.784,0.027300000190734863],[1742402520000,53.774,53.784,53.774,53.774,0.06599999964237213],[1742402580000,53.774,53.774,53.754,53.764,0.061799999326467514],[1742402640000,53.774,53.784,53.774,53.784,0.053700000047683716],[1742402700000,53.794,53.834,53.794,53.834,0.094200000166893],[1742402760000,53.834,53.844,53.824,53.824,0.11969999969005585],[1742402820000,53.814,53.824,53.814,53.824,0.026399999856948853],[1742402880000,53.804,53.814,53.804,53.804,0.03959999978542328],[1742402940000,53.814,53.814,53.814,53.814,0.013199999928474426],[1742403000000,53.824,53.824,53.804,53.804,0.053700000047683716],[1742403060000,53.794,53.794,53.774,53.774,0.11879999935626984],[1742403120000,53.784,53.794,53.774,53.794,0.08190000057220459],[1742403180000,53.794,53.814,53.794,53.794,0.07919999957084656],[1742403240000,53.804,53.804,53.794,53.804,0.04050000011920929],[1742403300000,53.794,53.804,53.774,53.774,0.1023000031709671],[1742403360000,53.774,53.774,53.734,53.734,0.07500000298023224],[1742403420000,53.734,53.734,53.714,53.724,0.1632000058889389],[1742403480000,53.714,53.714,53.714,53.714,0.013199999928474426],[1742403540000,53.734,53.764,53.734,53.754,0.06870000064373016],[1742403600000,53.754,53.774,53.744,53.764,0.12960000336170197],[1742403660000,53.754,53.764,53.744,53.744,0.10649999976158142],[1742403720000,53.744,53.744,53.734,53.734,0.04050000011920929],[1742403780000,53.734,53.744,53.734,53.734,0.053700000047683716],[1742403840000,53.724,53.734,53.724,53.724,0.052799999713897705],[1742403900000,53.734,53.734,53.684,53.694,0.10740000009536743],[1742403960000,53.704,53.744,53.694,53.734,0.1347000002861023],[1742404020000,53.724,53.734,53.724,53.724,0.09239999949932098],[1742404080000,53.714,53.714,53.714,53.714,0.06599999964237213],[1742404140000,53.714,53.724,53.714,53.724,0.06689999997615814],[1742404200000,53.724,53.724,53.714,53.714,0.03539999946951866],[1742404260000,53.694,53.704,53.684,53.684,0.10649999976158142],[1742404320000,53.684,53.684,53.664,53.684,0.07680000364780426],[1742404380000,53.664,53.674,53.664,53.664,0.03959999978542328],[1742404440000,53.664,53.674,53.654,53.674,0.1451999992132187],[1742404500000,53.674,53.674,53.654,53.654,0.0989999994635582],[1742404560000,53.664,53.664,53.644,53.654,0.17010000348091125],[1742404620000,53.654,53.664,53.644,53.664,0.08100000023841858],[1742404680000,53.664,53.664,53.644,53.664,0.06689999997615814],[1742404740000,53.674,53.694,53.664,53.664,0.11969999969005585],[1742404800000,53.664,53.664,53.644,53.654,0.04859999939799309],[1742404860000,53.634,53.654,53.634,53.644,0.12870000302791595],[1742404920000,53.634,53.634,53.634,53.634,0.07919999957084656],[1742404980000,53.634,53.634,53.614,53.624,0.09809999912977219],[1742405040000,53.614,53.614,53.604,53.604,0.06599999964237213],[1742405100000,53.624,53.624,53.584,53.584,0.18060000240802765],[1742405160000,53.584,53.594,53.564,53.574,0.12960000336170197],[1742405220000,53.594,53.614,53.574,53.584,0.17249999940395355],[1742405280000,53.584,53.604,53.584,53.584,0.03959999978542328],[1742405340000,53.584,53.594,53.564,53.564,0.24660000205039978],[1742405400000,53.564,53.564,53.544,53.544,0.11550000309944153],[1742405460000,53.524,53.534,53.514,53.524,0.06689999997615814],[1742405520000,53.524,53.524,53.514,53.514,0.052799999713897705],[1742405580000,53.534,53.554,53.514,53.524,0.12960000336170197],[1742405640000,53.524,53.524,53.514,53.514,0.03959999978542328],[1742405700000,53.544,53.544,53.524,53.524,0.094200000166893],[1742405760000,53.534,53.564,53.524,53.554,0.1460999995470047],[1742405820000,53.554,53.564,53.554,53.564,0.27900001406669617],[1742405880000,53.584,53.604,53.564,53.564,0.22619999945163727],[1742405940000,53.584,53.604,53.564,53.604,0.1460999995470047],[1742406000000,53.604,53.604,53.584,53.584,0.19979999959468842],[1742406060000,53.604,53.614,53.604,53.604,0.10559999942779541],[1742406120000,53.614,53.614,53.594,53.604,0.18150000274181366],[1742406180000,53.594,53.594,53.584,53.584,0.13199999928474426],[1742406240000,53.594,53.604,53.524,53.524,0.22110000252723694],[1742406300000,53.534,53.544,53.504,53.504,0.2639999985694885],[1742406360000,53.504,53.524,53.504,53.504,0.094200000166893],[1742406420000,53.504,53.504,53.464,53.464,0.13680000603199005],[1742406480000,53.474,53.474,53.424,53.424,0.19470000267028809],[1742406540000,53.434,53.434,53.414,53.414,0.07680000364780426],[1742406600000,53.404,53.454,53.404,53.454,0.10740000009536743],[1742406660000,53.444,53.474,53.444,53.474,0.1451999992132187],[1742406720000,53.464,53.474,53.454,53.464,0.11879999935626984],[1742406780000,53.474,53.484,53.444,53.484,0.27149999141693115],[1742406840000,53.494,53.504,53.464,53.494,0.10740000009536743],[1742406900000,53.504,53.514,53.474,53.494,0.08009999990463257],[1742406960000,53.504,53.534,53.504,53.534,0.14790000021457672],[1742407020000,53.524,53.554,53.514,53.514,0.11879999935626984],[1742407080000,53.534,53.534,53.514,53.534,0.08820000290870667],[1742407140000,53.514,53.514,53.504,53.504,0.07500000298023224],[1742407200000,53.464,53.614,53.394,53.594,0.36329999566078186],[1742407260000,53.594,53.674,53.594,53.644,0.3345000147819519],[1742407320000,53.644,53.664,53.634,53.654,0.1469999998807907],[1742407380000,53.674,53.714,53.654,53.664,0.2337000072002411],[1742407440000,53.634,53.644,53.574,53.624,0.35040000081062317],[1742407500000,53.624,53.624,53.544,53.564,0.21060000360012054],[1742407560000,53.554,53.564,53.534,53.534,0.2046000063419342],[1742407620000,53.564,53.604,53.554,53.604,0.1469999998807907],[1742407680000,53.604,53.634,53.604,53.604,0.11550000309944153],[1742407740000,53.604,53.644,53.604,53.624,0.10320000350475311],[1742407800000,53.624,53.694,53.624,53.694,0.1851000040769577],[1742407860000,53.694,53.694,53.654,53.664,0.1956000030040741],[1742407920000,53.664,53.704,53.664,53.684,0.23190000653266907],[1742407980000,53.684,53.714,53.664,53.664,0.18240000307559967],[1742408040000,53.664,53.694,53.664,53.674,0.2493000030517578],[1742408100000,53.674,53.704,53.674,53.674,0.21389999985694885],[1742408160000,53.674,53.734,53.674,53.714,0.2766000032424927],[1742408220000,53.714,53.714,53.674,53.704,0.484499990940094],[1742408280000,53.704,53.704,53.674,53.674,0.30720001459121704],[1742408340000,53.674,53.724,53.674,53.704,0.14880000054836273],[1742408400000,53.704,53.714,53.664,53.664,0.1509000062942505],[1742408460000,53.674,53.684,53.644,53.644,0.11129999905824661],[1742408520000,53.634,53.654,53.624,53.634,0.12960000336170197],[1742408580000,53.644,53.654,53.624,53.634,0.1956000030040741],[1742408640000,53.654,53.674,53.654,53.654,0.0414000004529953],[1742408700000,53.644,53.664,53.644,53.644,0.1469999998807907],[1742408760000,53.664,53.664,53.584,53.594,0.26969999074935913],[1742408820000,53.604,53.634,53.604,53.614,0.14970000088214874],[1742408880000,53.614,53.624,53.574,53.574,0.3416999876499176],[1742408940000,53.574,53.594,53.574,53.594,0.20250000059604645],[1742409000000,53.604,53.684,53.604,53.654,0.2345999926328659],[1742409060000,53.654,53.764,53.654,53.764,0.15629999339580536],[1742409120000,53.764,53.814,53.754,53.814,0.13950000703334808],[1742409180000,53.824,53.844,53.714,53.714,0.2759999930858612],[1742409240000,53.714,53.734,53.654,53.724,0.186599999666214],[1742409300000,53.744,53.794,53.744,53.744,0.1446000039577484],[1742409360000,53.734,53.814,53.734,53.764,0.1412999927997589],[1742409420000,53.764,53.824,53.764,53.804,0.22859999537467957],[1742409480000,53.814,53.814,53.744,53.744,0.1518000066280365],[1742409540000,53.734,53.744,53.704,53.704,0.23759999871253967],[1742409600000,53.704,53.744,53.704,53.704,0.2502000033855438],[1742409660000,53.704,53.784,53.704,53.764,0.14820000529289246],[1742409720000,53.754,53.814,53.734,53.774,0.25440001487731934],[1742409780000,53.784,53.854,53.784,53.854,0.1647000014781952],[1742409840000,53.864,53.934,53.844,53.904,0.2669999897480011],[1742409900000,53.904,53.944,53.894,53.934,0.298799991607666],[1742409960000,53.934,53.954,53.884,53.904,0.48539999127388],[1742410020000,53.914,53.964,53.874,53.954,0.38040000200271606],[1742410080000,53.954,53.974,53.954,53.964,0.13050000369548798],[1742410140000,53.964,53.974,53.924,53.924,0.1956000030040741],[1742410200000,53.934,53.984,53.934,53.984,0.1808999925851822],[1742410260000,53.984,53.984,53.974,53.974,0.17730000615119934],[1742410320000,53.984,54.004,53.934,53.934,0.47699999809265137],[1742410380000,53.964,54.004,53.964,53.984,0.29580000042915344],[1742410440000,53.984,53.984,53.954,53.954,0.22050000727176666],[1742410500000,53.974,54.024,53.944,54.004,0.19830000400543213],[1742410560000,54.004,54.034,54.004,54.024,0.1428000032901764],[1742410620000,54.034,54.064,54.034,54.064,0.2535000145435333],[1742410680000,54.074,54.074,54.024,54.024,0.265500009059906],[1742410740000,54.034,54.094,54.034,54.094,0.2493000030517578],[1742410800000,54.094,54.134,54.074,54.134,0.33329999446868896],[1742410860000,54.134,54.154,54.104,54.104,0.13860000669956207],[1742410920000,54.114,54.134,54.094,54.124,0.13379999995231628],[1742410980000,54.144,54.154,54.094,54.154,0.3869999945163727],[1742411040000,54.154,54.194,54.144,54.164,0.22200000286102295],[1742411100000,54.174,54.214,54.174,54.214,0.22920000553131104],[1742411160000,54.214,54.214,54.194,54.194,0.07590000331401825],[1742411220000,54.194,54.254,54.184,54.244,0.1770000010728836],[1742411280000,54.244,54.314,54.244,54.294,0.21299999952316284],[1742411340000,54.294,54.334,54.284,54.334,0.2888999879360199],[1742411400000,54.334,54.364,54.284,54.304,0.5313000082969666],[1742411460000,54.294,54.304,54.244,54.244,0.5544000267982483],[1742411520000,54.264,54.264,54.204,54.234,0.4869000017642975],[1742411580000,54.244,54.244,54.214,54.224,0.25920000672340393],[1742411640000,54.224,54.264,54.224,54.264,0.25440001487731934],[1742411700000,54.274,54.284,54.254,54.264,0.18240000307559967],[1742411760000,54.264,54.284,54.254,54.274,0.2939999997615814],[1742411820000,54.274,54.274,54.234,54.244,0.3831000030040741],[1742411880000,54.244,54.274,54.214,54.214,0.29670000076293945],[1742411940000,54.224,54.234,54.214,54.214,0.09989999979734421],[1742412000000,54.214,54.214,54.134,54.134,0.23909999430179596],[1742412060000,54.144,54.154,54.084,54.134,0.29820001125335693],[1742412120000,54.134,54.134,54.094,54.094,0.22859999537467957],[1742412180000,54.104,54.104,54.044,54.044,0.38190001249313354],[1742412240000,54.044,54.114,54.044,54.094,0.3569999933242798],[1742412300000,54.094,54.094,54.044,54.054,0.19050000607967377],[1742412360000,54.044,54.074,54.034,54.034,0.24240000545978546],[1742412420000,54.024,54.024,53.954,53.964,0.22439999878406525],[1742412480000,53.984,54.014,53.814,53.814,0.4796999990940094],[1742412540000,53.905,53.964,53.814,53.964,0.33660000562667847],[1742412600000,53.974,54.024,53.924,54.004,0.4320000112056732],[1742412660000,54.014,54.044,53.984,53.994,0.20730000734329224],[1742412720000,54.004,54.064,53.994,54.034,0.2184000015258789],[1742412780000,54.044,54.074,54.014,54.054,0.2312999963760376],[1742412840000,54.064,54.074,54.034,54.044,0.26910001039505005],[1742412900000,54.044,54.044,53.864,53.955,0.18780000507831573],[1742412960000,53.962,54.004,53.954,53.994,0.3483000099658966],[1742413020000,54.004,54.024,53.984,54.004,0.3878999948501587],[1742413080000,54.014,54.064,54.014,54.034,0.2687999904155731],[1742413140000,54.044,54.044,54.004,54.014,0.2946000099182129],[1742413200000,54.014,54.044,54.004,54.044,0.24210000038146973],[1742413260000,54.054,54.084,54.044,54.044,0.3327000141143799],[1742413320000,54.044,54.054,54.014,54.024,0.38280001282691956],[1742413380000,54.014,54.044,54.004,54.024,0.2021999955177307],[1742413440000,54.024,54.094,54.024,54.074,0.257099986076355],[1742413500000,54.074,54.084,54.034,54.034,0.3474000096321106],[1742413560000,54.024,54.024,53.944,53.994,0.5285999774932861],[1742413620000,53.984,54.024,53.984,54.004,0.18240000307559967],[1742413680000,54.004,54.004,53.864,53.864,0.4383000135421753],[1742413740000,53.964,53.974,53.864,53.954,0.2280000001192093],[1742413800000,53.952,53.952,53.774,53.864,0.6222000122070312],[1742413860000,53.864,53.864,53.814,53.864,0.3887999951839447],[1742413920000,53.864,53.874,53.824,53.824,0.2651999890804291],[1742413980000,53.844,53.894,53.844,53.864,0.23430000245571136],[1742414040000,53.864,53.884,53.774,53.874,0.49619999527931213],[1742414100000,53.874,53.874,53.784,53.784,0.38100001215934753],[1742414160000,53.794,53.794,53.724,53.784,0.2402999997138977],[1742414220000,53.764,53.814,53.764,53.814,0.225600004196167],[1742414280000,53.814,53.884,53.814,53.844,0.1647000014781952],[1742414340000,53.844,53.884,53.844,53.864,0.6080999970436096]]