[[1742391000000,51.897,52.297,51.896,52.156,0.1469999998807907],[1742391060000,52.157,52.317,51.896,52.207,0.19470000267028809],[1742391120000,52.237,52.296,52.236,52.236,0.06780000030994415],[1742391180000,52.107,52.446,52.107,52.427,0.27900001406669617],[1742391240000,52.456,52.456,52.346,52.397,0.3021000027656555],[1742391300000,52.416,52.417,52.337,52.337,0.14100000262260437],[1742391360000,52.366,52.397,52.276,52.316,0.21870000660419464],[1742391420000,52.306,52.336,52.297,52.297,0.12330000102519989],[1742391480000,52.296,52.397,52.296,52.306,0.2517000138759613],[1742391540000,52.307,52.386,52.306,52.366,0.13289999961853027],[1742391600000,52.367,52.367,52.296,52.296,0.18719999492168427],[1742391660000,52.296,52.296,52.216,52.246,0.19380000233650208],[1742391720000,52.226,52.287,52.226,52.287,0.09510000050067902],[1742391780000,52.287,52.287,52.266,52.277,0.04859999939799309],[1742391840000,52.267,52.397,52.267,52.346,0.21119999885559082],[1742391900000,52.357,52.407,52.356,52.407,0.15870000422000885],[1742391960000,52.407,52.437,52.366,52.417,0.26669999957084656],[1742392020000,52.417,52.417,52.387,52.416,0.13379999995231628],[1742392080000,52.416,52.427,52.337,52.347,0.2046000063419342],[1742392140000,52.316,52.327,52.266,52.277,0.16830000281333923],[1742392200000,52.266,52.286,52.206,52.206,0.23100000619888306],[1742392260000,52.237,52.257,52.206,52.226,0.1842000037431717],[1742392320000,52.227,52.256,52.226,52.256,0.07919999957084656],[1742392380000,52.256,52.357,52.256,52.337,0.22439999878406525],[1742392440000,52.336,52.357,52.296,52.296,0.29280000925064087],[1742392500000,52.307,52.317,52.296,52.296,0.19470000267028809],[1742392560000,52.296,52.296,52.236,52.246,0.19140000641345978],[1742392620000,52.257,52.287,52.246,52.287,0.09600000083446503],[1742392680000,52.287,52.287,52.206,52.227,0.257999986410141],[1742392740000,52.206,52.226,52.196,52.206,0.12780000269412994],[1742392800000,52.216,52.257,52.186,52.257,0.15600000321865082],[1742392860000,52.246,52.267,52.246,52.257,0.1023000031709671],[1742392920000,52.277,52.287,52.256,52.256,0.093299999833107],[1742392980000,52.257,52.257,52.216,52.216,0.13199999928474426],[1742393040000,52.216,52.247,52.216,52.237,0.093299999833107],[1742393100000,52.237,52.257,52.236,52.257,0.06689999997615814],[1742393160000,52.237,52.237,52.196,52.216,0.11969999969005585],[1742393220000,52.207,52.227,52.156,52.167,0.14880000054836273],[1742393280000,52.156,52.177,52.136,52.177,0.17820000648498535],[1742393340000,52.186,52.186,52.157,52.167,0.14880000054836273],[1742393400000,52.147,52.207,52.147,52.206,0.11879999935626984],[1742393460000,52.206,52.267,52.206,52.257,0.2535000145435333],[1742393520000,52.267,52.267,52.197,52.206,0.39750000834465027],[1742393580000,52.197,52.226,52.196,52.206,0.24660000205039978],[1742393640000,52.207,52.227,52.197,52.227,0.20880000293254852],[1742393700000,52.227,52.227,52.206,52.216,0.10649999976158142],[1742393760000,52.226,52.227,52.167,52.177,0.2766000032424927],[1742393820000,52.177,52.237,52.177,52.207,0.30720001459121704],[1742393880000,52.196,52.227,52.196,52.206,0.1808999925851822],[1742393940000,52.227,52.247,52.217,52.236,0.2574000060558319],[1742394000000,52.226,52.277,52.226,52.266,0.11879999935626984],[1742394060000,52.257,52.257,52.236,52.246,0.18150000274181366],[1742394120000,52.247,52.257,52.236,52.256,0.10649999976158142],[1742394180000,52.256,52.316,52.256,52.297,0.23849999904632568],[1742394240000,52.306,52.327,52.296,52.307,0.304500013589859],[1742394300000,52.306,52.326,52.296,52.306,0.1428000032901764],[1742394360000,52.336,52.336,52.306,52.326,0.05040000006556511],[1742394420000,52.327,52.367,52.317,52.317,0.17010000348091125],[1742394480000,52.327,52.327,52.286,52.297,0.22290000319480896],[1742394540000,52.307,52.336,52.296,52.297,0.13289999961853027],[1742394600000,52.306,52.346,52.296,52.327,0.2816999852657318],[1742394660000,52.336,52.366,52.327,52.366,0.27900001406669617],[1742394720000,52.377,52.416,52.366,52.416,0.13199999928474426],[1742394780000,52.396,52.397,52.356,52.366,0.12870000302791595],[1742394840000,52.366,52.366,52.307,52.316,0.22439999878406525],[1742394900000,52.327,52.337,52.317,52.336,0.1460999995470047],[1742394960000,52.337,52.356,52.336,52.337,0.1460999995470047],[1742395020000,52.336,52.377,52.336,52.377,0.23849999904632568],[1742395080000,52.377,52.377,52.336,52.347,0.24660000205039978],[1742395140000,52.347,52.357,52.296,52.307,0.19050000607967377],[1742395200000,52.296,52.336,52.296,52.326,0.3203999996185303],[1742395260000,52.336,52.347,52.316,52.317,0.31439998745918274],[1742395320000,52.327,52.347,52.326,52.326,0.16920000314712524],[1742395380000,52.347,52.367,52.327,52.347,0.13050000369548798],[1742395440000,52.327,52.347,52.316,52.347,0.22709999978542328],[1742395500000,52.326,52.337,52.306,52.326,0.2280000001192093],[1742395560000,52.316,52.326,52.286,52.287,0.42329999804496765],[1742395620000,52.316,52.347,52.296,52.347,0.26669999957084656],[1742395680000,52.346,52.346,52.266,52.276,0.3422999978065491],[1742395740000,52.276,52.287,52.266,52.286,0.2639999985694885],[1742395800000,52.296,52.296,52.266,52.266,0.23010000586509705],[1742395860000,52.277,52.277,52.246,52.257,0.10649999976158142],[1742395920000,52.247,52.257,52.216,52.257,0.32429999113082886],[1742395980000,52.256,52.277,52.236,52.236,0.32760000228881836],[1742396040000,52.236,52.247,52.226,52.227,0.23430000245571136],[1742396100000,52.227,52.247,52.217,52.226,0.12150000035762787],[1742396160000,52.226,52.237,52.176,52.187,0.2517000138759613],[1742396220000,52.176,52.237,52.176,52.226,0.1965000033378601],[1742396280000,52.216,52.227,52.206,52.226,0.18569999933242798],[1742396340000,52.227,52.227,52.207,52.207,0.03959999978542328],[1742396400000,52.207,52.217,52.187,52.196,0.11729999631643295],[1742396460000,52.197,52.207,52.177,52.186,0.10320000350475311],[1742396520000,52.177,52.187,52.166,52.166,0.10740000009536743],[1742396580000,52.176,52.177,52.167,52.167,0.052799999713897705],[1742396640000,52.147,52.166,52.146,52.146,0.12150000035762787],[1742396700000,52.156,52.167,52.146,52.166,0.17100000381469727],[1742396760000,52.166,52.167,52.147,52.157,0.1761000007390976],[1742396820000,52.167,52.227,52.156,52.227,0.2298000007867813],[1742396880000,52.236,52.277,52.227,52.257,0.3465000092983246],[1742396940000,52.266,52.287,52.266,52.267,0.22439999878406525],[1742397000000,52.276,52.297,52.267,52.287,0.188400000333786],[1742397060000,52.296,52.297,52.276,52.277,0.12060000002384186],[1742397120000,52.277,52.286,52.266,52.267,0.23759999871253967],[1742397180000,52.286,52.296,52.267,52.276,0.21209999918937683],[1742397240000,52.315,52.326,52.286,52.307,0.4553999900817871],[1742397300000,52.297,52.297,52.276,52.297,0.27300000190734863],[1742397360000,52.286,52.297,52.247,52.247,0.16830000281333923],[1742397420000,52.247,52.247,52.217,52.217,0.18569999933242798],[1742397480000,52.217,52.227,52.206,52.206,0.13199999928474426],[1742397540000,52.216,52.216,52.216,52.216,0.013199999928474426],[1742397600000,52.227,52.267,52.207,52.267,0.27300000190734863],[1742397660000,52.277,52.277,52.266,52.276,0.0414000004529953],[1742397720000,52.297,52.297,52.276,52.277,0.08820000290870667],[1742397840000,52.257,52.267,52.237,52.237,0.11969999969005585],[1742397900000,52.257,52.266,52.236,52.266,0.17430000007152557],[1742397960000,52.266,52.317,52.257,52.257,0.22110000252723694],[1742398020000,52.266,52.277,52.256,52.267,0.2402999997138977],[1742398080000,52.277,52.277,52.256,52.266,0.06270000338554382],[1742398140000,52.257,52.266,52.256,52.266,0.07919999957084656],[1742398200000,52.276,52.277,52.266,52.267,0.11969999969005585],[1742398260000,52.276,52.297,52.276,52.277,0.27900001406669617],[1742398320000,52.287,52.297,52.286,52.287,0.19979999959468842],[1742398380000,52.297,52.307,52.287,52.307,0.08009999990463257],[1742398440000,52.296,52.317,52.296,52.296,0.07919999957084656],[1742398500000,52.296,52.296,52.276,52.276,0.061799999326467514],[1742398560000,52.277,52.287,52.276,52.277,0.052799999713897705],[1742398620000,52.267,52.297,52.267,52.297,0.12060000002384186],[1742398680000,52.307,52.366,52.306,52.356,0.2289000004529953],[1742398740000,52.346,52.346,52.316,52.316,0.07919999957084656],[1742398800000,52.327,52.327,52.296,52.316,0.18240000307559967],[1742398860000,52.306,52.326,52.306,52.326,0.052799999713897705],[1742398920000,52.336,52.347,52.326,52.327,0.2912999987602234],[1742398980000,52.326,52.347,52.326,52.326,0.19140000641345978],[1742399040000,52.337,52.337,52.326,52.327,0.03959999978542328],[1742399100000,52.336,52.347,52.326,52.327,0.17339999973773956],[1742399160000,52.327,52.337,52.326,52.327,0.09239999949932098],[1742399220000,52.336,52.357,52.326,52.356,0.093299999833107],[1742399280000,52.357,52.397,52.357,52.386,0.11550000309944153],[1742399340000,52.386,52.407,52.386,52.407,0.06689999997615814],[1742399400000,52.416,52.456,52.407,52.456,0.0828000009059906],[1742399460000,52.456,52.487,52.456,52.486,0.1469999998807907],[1742399520000,52.496,52.516,52.486,52.487,0.10649999976158142],[1742399580000,52.497,52.517,52.486,52.507,0.1347000002861023],[1742399640000,52.516,52.516,52.506,52.506,0.061799999326467514],[1742399760000,52.517,52.517,52.466,52.466,0.1460999995470047],[1742399820000,52.467,52.467,52.426,52.427,0.10559999942779541],[1742399880000,52.416,52.437,52.416,52.436,0.13379999995231628],[1742399940000,52.427,52.447,52.426,52.447,0.06780000030994415],[1742400000000,52.457,52.457,52.436,52.436,0.08820000290870667],[1742400060000,52.436,52.456,52.436,52.456,0.08009999990463257],[1742400120000,52.457,52.477,52.437,52.477,0.07590000331401825],[1742400180000,52.466,52.466,52.466,52.466,0.013199999928474426],[1742400240000,52.467,52.467,52.436,52.447,0.18569999933242798],[1742400300000,52.456,52.457,52.426,52.447,0.23430000245571136],[1742400360000,52.446,52.457,52.426,52.456,0.2912999987602234],[1742400420000,52.466,52.476,52.466,52.476,0.014100000262260437],[1742400480000,52.467,52.477,52.457,52.466,0.2475000023841858],[1742400540000,52.466,52.467,52.436,52.437,0.23010000586509705],[1742400600000,52.436,52.466,52.436,52.466,0.11969999969005585],[1742400660000,52.446,52.447,52.436,52.436,0.052799999713897705],[1742400720000,52.436,52.436,52.417,52.417,0.061799999326467514],[1742400780000,52.406,52.406,52.406,52.406,0.013199999928474426],[1742400840000,52.407,52.407,52.377,52.386,0.06360000371932983],[1742400900000,52.387,52.397,52.386,52.396,0.10559999942779541],[1742400960000,52.366,52.387,52.366,52.386,0.22529999911785126],[1742401020000,52.386,52.387,52.366,52.366,0.1451999992132187],[1742401080000,52.366,52.406,52.366,52.406,0.0828000009059906],[1742401200000,52.386,52.397,52.386,52.397,0.093299999833107],[1742401260000,52.387,52.397,52.387,52.397,0.026399999856948853],[1742401320000,52.397,52.397,52.386,52.386,0.06599999964237213],[1742401380000,52.387,52.397,52.386,52.386,0.0989999994635582],[1742401440000,52.387,52.387,52.356,52.356,0.03539999946951866],[1742401500000,52.366,52.376,52.327,52.327,0.07590000331401825],[1742401560000,52.337,52.366,52.336,52.357,0.08190000057220459],[1742401620000,52.356,52.356,52.356,52.356,0.013199999928474426],[1742401680000,52.356,52.356,52.337,52.347,0.04859999939799309],[1742401740000,52.357,52.367,52.346,52.346,0.07500000298023224],[1742401800000,52.346,52.346,52.326,52.336,0.03539999946951866],[1742401860000,52.317,52.326,52.316,52.316,0.03959999978542328],[1742401980000,52.296,52.306,52.296,52.306,0.04050000011920929],[1742402040000,52.286,52.317,52.286,52.307,0.06780000030994415],[1742402100000,52.317,52.327,52.307,52.317,0.05550000071525574],[1742402160000,52.326,52.326,52.306,52.317,0.04859999939799309],[1742402220000,52.307,52.317,52.307,52.317,0.026399999856948853],[1742402280000,52.327,52.327,52.316,52.316,0.026399999856948853],[1742402340000,52.326,52.347,52.326,52.337,0.10140000283718109],[1742402400000,52.336,52.336,52.306,52.327,0.1428000032901764],[1742402460000,52.347,52.347,52.326,52.337,0.12060000002384186],[1742402520000,52.336,52.336,52.326,52.326,0.03959999978542328],[1742402580000,52.337,52.337,52.306,52.306,0.10140000283718109],[1742402640000,52.307,52.327,52.306,52.327,0.10649999976158142],[1742402700000,52.327,52.327,52.326,52.326,0.052799999713897705],[1742402760000,52.336,52.356,52.336,52.356,0.052799999713897705],[1742402820000,52.356,52.367,52.356,52.357,0.17159999907016754],[1742402880000,52.346,52.357,52.346,52.346,0.10649999976158142],[1742402940000,52.346,52.346,52.346,52.346,0.013199999928474426],[1742403000000,52.357,52.377,52.347,52.377,0.13289999961853027],[1742403060000,52.377,52.377,52.366,52.366,0.09239999949932098],[1742403120000,52.386,52.386,52.376,52.386,0.052799999713897705],[1742403180000,52.387,52.407,52.387,52.407,0.17249999940395355],[1742403240000,52.407,52.437,52.407,52.427,0.13379999995231628],[1742403300000,52.426,52.426,52.416,52.416,0.13199999928474426],[1742403360000,52.407,52.407,52.396,52.407,0.06599999964237213],[1742403420000,52.407,52.407,52.386,52.396,0.07590000331401825],[1742403480000,52.396,52.396,52.386,52.396,0.04859999939799309],[1742403540000,52.387,52.387,52.387,52.387,0.026399999856948853],[1742403600000,52.386,52.437,52.386,52.437,0.13199999928474426],[1742403660000,52.436,52.467,52.436,52.466,0.08009999990463257],[1742403720000,52.467,52.467,52.426,52.436,0.16830000281333923],[1742403780000,52.437,52.437,52.426,52.427,0.03539999946951866],[1742403840000,52.426,52.456,52.426,52.456,0.06599999964237213],[1742403900000,52.466,52.467,52.456,52.456,0.08009999990463257],[1742403960000,52.456,52.456,52.436,52.437,0.09239999949932098],[1742404020000,52.456,52.477,52.456,52.477,0.16110000014305115],[1742404080000,52.476,52.506,52.476,52.506,0.08009999990463257],[1742404140000,52.496,52.506,52.486,52.506,0.11879999935626984],[1742404200000,52.517,52.517,52.517,52.517,0.014100000262260437],[1742404260000,52.526,52.527,52.496,52.496,0.16500000655651093],[1742404320000,52.506,52.506,52.456,52.467,0.27810001373291016],[1742404440000,52.467,52.467,52.446,52.456,0.17730000615119934],[1742404500000,52.457,52.477,52.456,52.466,0.27810001373291016],[1742404560000,52.477,52.477,52.456,52.467,0.28619998693466187],[1742404620000,52.466,52.486,52.466,52.486,0.04050000011920929],[1742404680000,52.487,52.497,52.467,52.486,0.21299999952316284],[1742404740000,52.487,52.507,52.486,52.486,0.18060000240802765],[1742404800000,52.476,52.497,52.476,52.496,0.1451999992132187],[1742404860000,52.506,52.506,52.506,52.506,0.013199999928474426],[1742404920000,52.496,52.517,52.487,52.497,0.08100000023841858],[1742404980000,52.486,52.496,52.486,52.496,0.03959999978542328],[1742405040000,52.476,52.486,52.466,52.477,0.053700000047683716],[1742405100000,52.456,52.456,52.446,52.446,0.08820000290870667],[1742405160000,52.437,52.477,52.436,52.477,0.17430000007152557],[1742405220000,52.477,52.486,52.476,52.486,0.027300000190734863],[1742405280000,52.476,52.476,52.476,52.476,0.013199999928474426],[1742405340000,52.467,52.467,52.437,52.437,0.07079999893903732],[1742405400000,52.416,52.427,52.416,52.417,0.06780000030994415],[1742405460000,52.426,52.427,52.387,52.387,0.04859999939799309],[1742405520000,52.396,52.406,52.396,52.406,0.014999999664723873],[1742405580000,52.417,52.437,52.407,52.427,0.06960000097751617],[1742405640000,52.426,52.427,52.426,52.427,0.026399999856948853],[1742405700000,52.446,52.457,52.437,52.457,0.0414000004529953],[1742405760000,52.467,52.477,52.467,52.476,0.053700000047683716],[1742405820000,52.476,52.477,52.476,52.477,0.23759999871253967],[1742405880000,52.477,52.497,52.467,52.487,0.23759999871253967],[1742405940000,52.497,52.497,52.497,52.497,0.013199999928474426],[1742406120000,52.496,52.496,52.446,52.446,0.1542000025510788],[1742406180000,52.456,52.456,52.426,52.426,0.14190000295639038],[1742406240000,52.417,52.417,52.396,52.407,0.15839999914169312],[1742406300000,52.417,52.417,52.396,52.406,0.11550000309944153],[1742406420000,52.406,52.406,52.396,52.396,0.022199999541044235],[1742406480000,52.387,52.387,52.367,52.377,0.08009999990463257],[1742406540000,52.367,52.376,52.356,52.376,0.13199999928474426],[1742406600000,52.387,52.416,52.377,52.386,0.20970000326633453],[1742406660000,52.397,52.407,52.397,52.407,0.026399999856948853],[1742406720000,52.386,52.406,52.386,52.387,0.07590000331401825],[1742406780000,52.367,52.406,52.366,52.387,0.25110000371932983],[1742406840000,52.407,52.426,52.386,52.416,0.16019999980926514],[1742406900000,52.416,52.427,52.407,52.407,0.11460000276565552],[1742406960000,52.417,52.427,52.416,52.416,0.06599999964237213],[1742407020000,52.426,52.426,52.406,52.406,0.06780000030994415],[1742407080000,52.406,52.417,52.396,52.407,0.10559999942779541],[1742407140000,52.397,52.397,52.367,52.367,0.07919999957084656],[1742407200000,52.366,52.497,52.296,52.496,0.527400016784668],[1742407260000,52.506,52.517,52.446,52.466,0.16590000689029694],[1742407320000,52.477,52.497,52.456,52.486,0.148499995470047],[1742407380000,52.477,52.556,52.476,52.517,0.19920000433921814],[1742407440000,52.516,52.527,52.476,52.497,0.17100000381469727],[1742407500000,52.516,52.517,52.346,52.417,0.3116999864578247],[1742407560000,52.426,52.436,52.416,52.436,0.06599999964237213],[1742407620000,52.436,52.517,52.436,52.517,0.1826999932527542],[1742407680000,52.526,52.546,52.526,52.537,0.14190000295639038],[1742407740000,52.546,52.577,52.546,52.556,0.10830000042915344],[1742407800000,52.566,52.606,52.566,52.606,0.11819999665021896],[1742407860000,52.607,52.657,52.606,52.636,0.22050000727176666],[1742407920000,52.627,52.646,52.616,52.646,0.21480000019073486],[1742407980000,52.657,52.657,52.586,52.596,0.3398999869823456],[1742408040000,52.597,52.627,52.586,52.596,0.2303999960422516],[1742408100000,52.587,52.627,52.587,52.596,0.16110000014305115],[1742408160000,52.606,52.617,52.596,52.617,0.3312000036239624],[1742408220000,52.607,52.617,52.576,52.587,0.093299999833107],[1742408280000,52.586,52.617,52.577,52.617,0.18060000240802765],[1742408340000,52.607,52.637,52.587,52.617,0.3407999873161316],[1742408400000,52.617,52.617,52.586,52.587,0.19140000641345978],[1742408460000,52.587,52.597,52.586,52.586,0.08100000023841858],[1742408520000,52.596,52.607,52.566,52.607,0.3260999917984009],[1742408580000,52.607,52.627,52.586,52.597,0.13950000703334808],[1742408640000,52.586,52.587,52.566,52.566,0.0989999994635582],[1742408700000,52.576,52.596,52.576,52.586,0.26339998841285706],[1742408760000,52.587,52.597,52.546,52.576,0.3959999978542328],[1742408820000,52.577,52.587,52.556,52.556,0.14669999480247498],[1742408880000,52.556,52.557,52.536,52.537,0.16830000281333923],[1742408940000,52.537,52.546,52.526,52.527,0.1023000031709671],[1742409000000,52.546,52.587,52.537,52.576,0.257099986076355],[1742409060000,52.586,52.637,52.586,52.626,0.2651999890804291],[1742409120000,52.627,52.686,52.626,52.677,0.3393000066280365],[1742409180000,52.687,52.687,52.586,52.586,0.2759999930858612],[1742409240000,52.587,52.627,52.556,52.606,0.3882000148296356],[1742409300000,52.617,52.657,52.616,52.626,0.17489999532699585],[1742409360000,52.636,52.667,52.626,52.626,0.27480000257492065],[1742409420000,52.627,52.657,52.627,52.637,0.19740000367164612],[1742409480000,52.637,52.637,52.586,52.596,0.39660000801086426],[1742409540000,52.587,52.607,52.576,52.597,0.4020000100135803],[1742409600000,52.607,52.607,52.566,52.596,0.4697999954223633],[1742409660000,52.596,52.647,52.596,52.637,0.13650000095367432],[1742409720000,52.637,52.687,52.616,52.666,0.3269999921321869],[1742409780000,52.647,52.706,52.647,52.696,0.12720000743865967],[1742409840000,52.696,52.737,52.686,52.716,0.20340000092983246],[1742409900000,52.727,52.747,52.707,52.727,0.17249999940395355],[1742409960000,52.716,52.717,52.696,52.706,0.28380000591278076],[1742410020000,52.706,52.727,52.686,52.726,0.2912999987602234],[1742410080000,52.726,52.747,52.717,52.726,0.3921000063419342],[1742410140000,52.736,52.757,52.706,52.706,0.3093000054359436],[1742410200000,52.706,52.737,52.706,52.727,0.18000000715255737],[1742410260000,52.727,52.737,52.716,52.737,0.09000000357627869],[1742410320000,52.747,52.807,52.746,52.796,0.24959999322891235],[1742410380000,52.797,52.877,52.787,52.846,0.39959999918937683],[1742410440000,52.846,52.846,52.806,52.817,0.2093999981880188],[1742410500000,52.826,52.847,52.816,52.846,0.2930999994277954],[1742410560000,52.846,52.877,52.837,52.846,0.23010000586509705],[1742410620000,52.837,52.847,52.837,52.837,0.08910000324249268],[1742410680000,52.836,52.837,52.796,52.796,0.19050000607967377],[1742410740000,52.806,52.817,52.806,52.816,0.027300000190734863],[1742410800000,52.827,52.846,52.826,52.837,0.20550000667572021],[1742410860000,52.847,52.847,52.796,52.807,0.1509000062942505],[1742410920000,52.816,52.827,52.807,52.807,0.11309999972581863],[1742410980000,52.817,52.857,52.816,52.847,0.188400000333786],[1742411040000,52.846,52.857,52.836,52.857,0.12780000269412994],[1742411100000,52.856,52.907,52.856,52.876,0.3264000117778778],[1742411160000,52.876,52.897,52.876,52.886,0.13289999961853027],[1742411220000,52.887,52.927,52.866,52.907,0.21060000360012054],[1742411280000,52.936,52.937,52.927,52.927,0.052799999713897705],[1742411340000,52.927,52.947,52.927,52.936,0.1469999998807907],[1742411400000,52.936,52.957,52.926,52.937,0.29820001125335693],[1742411460000,52.937,52.937,52.896,52.906,0.2793000042438507],[1742411520000,52.906,52.906,52.876,52.876,0.1589999943971634],[1742411580000,52.876,52.887,52.846,52.856,0.17910000681877136],[1742411640000,52.867,52.877,52.866,52.876,0.1460999995470047],[1742411700000,52.886,52.906,52.886,52.906,0.06780000030994415],[1742411760000,52.916,52.927,52.896,52.906,0.1956000030040741],[1742411820000,52.917,52.937,52.917,52.926,0.1437000036239624],[1742411880000,52.936,52.957,52.916,52.916,0.22020000219345093],[1742411940000,52.917,52.917,52.896,52.917,0.10409999638795853],[1742412000000,52.917,52.917,52.857,52.857,0.2660999894142151],[1742412060000,52.856,52.867,52.836,52.846,0.0989999994635582],[1742412120000,52.847,52.847,52.816,52.816,0.13680000603199005],[1742412180000,52.826,52.827,52.806,52.827,0.1404000073671341],[1742412240000,52.837,52.837,52.826,52.837,0.10409999638795853],[1742412300000,52.837,52.847,52.816,52.836,0.26910001039505005],[1742412360000,52.837,52.837,52.807,52.807,0.12870000302791595],[1742412420000,52.807,52.807,52.746,52.746,0.42809998989105225],[1742412480000,52.757,52.787,52.726,52.726,0.305400013923645],[1742412540000,52.727,52.737,52.706,52.737,0.2955000102519989],[1742412600000,52.736,52.786,52.707,52.777,0.3675000071525574],[1742412660000,52.767,52.807,52.766,52.786,0.4124999940395355],[1742412720000,52.817,52.837,52.806,52.827,0.2337000072002411],[1742412780000,52.836,52.847,52.826,52.826,0.1851000040769577],[1742412840000,52.847,52.866,52.817,52.837,0.3260999917984009],[1742412900000,52.856,52.857,52.776,52.776,0.47099998593330383],[1742412960000,52.786,52.807,52.766,52.806,0.3659999966621399],[1742413020000,52.817,52.836,52.817,52.817,0.12150000035762787],[1742413080000,52.826,52.856,52.817,52.856,0.12330000102519989],[1742413140000,52.866,52.866,52.837,52.837,0.07590000331401825],[1742413200000,52.826,52.847,52.816,52.836,0.2345999926328659],[1742413260000,52.846,52.857,52.816,52.846,0.3375000059604645],[1742413320000,52.836,52.847,52.817,52.817,0.1428000032901764],[1742413380000,52.817,52.827,52.806,52.817,0.21660000085830688],[1742413440000,52.816,52.867,52.816,52.856,0.26010000705718994],[1742413500000,52.857,52.877,52.856,52.866,0.10740000009536743],[1742413560000,52.866,52.866,52.837,52.846,0.1527000069618225],[1742413620000,52.847,52.867,52.846,52.856,0.16830000281333923],[1742413680000,52.857,52.857,52.836,52.856,0.1932000070810318],[1742413740000,52.867,52.867,52.836,52.846,0.07590000331401825],[1742413800000,52.846,52.846,52.766,52.777,0.5073000192642212],[1742413860000,52.766,52.777,52.736,52.767,0.21299999952316284],[1742413920000,52.777,52.787,52.746,52.746,0.19499999284744263],[1742413980000,52.767,52.837,52.756,52.827,0.24449999630451202],[1742414040000,52.827,52.887,52.796,52.887,0.4821000099182129],[1742414100000,52.877,52.947,52.866,52.897,0.565500020980835],[1742414160000,52.906,52.907,52.896,52.897,0.3675000071525574],[1742414220000,52.896,52.927,52.886,52.916,0.20819999277591705],[1742414280000,52.926,52.936,52.916,52.916,0.11729999631643295],[1742414340000,52.926,52.947,52.926,52.926,0.37470000982284546]]