[[1742391000000,46.244,46.244,45.784,45.784,0.10559999942779541],[1742391060000,45.794,45.794,45.794,45.794,0.013199999928474426],[1742391180000,45.864,45.864,45.794,45.794,0.03959999978542328],[1742391240000,45.764,45.824,45.764,45.824,0.026399999856948853],[1742391300000,46.074,46.074,46.074,46.074,0.013199999928474426],[1742391360000,46.074,46.074,45.834,45.834,0.11879999935626984],[1742391420000,45.974,46.074,45.974,46.074,0.09239999949932098],[1742391480000,46.154,46.154,46.154,46.154,0.013199999928474426],[1742391660000,46.024,46.024,46.024,46.024,0.026399999856948853],[1742391720000,45.894,45.914,45.714,45.854,0.18479999899864197],[1742391780000,45.854,45.854,45.784,45.784,0.052799999713897705],[1742391840000,45.654,45.654,45.654,45.654,0.013199999928474426],[1742391900000,45.654,45.834,45.654,45.834,0.052799999713897705],[1742391960000,45.834,45.834,45.834,45.834,0.013199999928474426],[1742392020000,45.914,45.984,45.914,45.984,0.06599999964237213],[1742392080000,45.984,46.064,45.984,46.004,0.10559999942779541],[1742392140000,46.004,46.004,46.004,46.004,0.026399999856948853],[1742392200000,46.024,46.054,45.994,46.054,0.052799999713897705],[1742392260000,46.064,46.064,45.914,45.914,0.1451999992132187],[1742392320000,45.914,45.914,45.834,45.834,0.08820000290870667],[1742392380000,45.854,45.854,45.784,45.784,0.11460000276565552],[1742392440000,45.764,45.764,45.764,45.764,0.03959999978542328],[1742392500000,45.744,45.744,45.744,45.744,0.03959999978542328],[1742392560000,45.754,45.754,45.754,45.754,0.06599999964237213],[1742392620000,45.754,45.794,45.754,45.794,0.03959999978542328],[1742392680000,45.774,45.894,45.774,45.824,0.09239999949932098],[1742392740000,45.824,45.824,45.774,45.774,0.07079999893903732],[1742392800000,45.774,45.774,45.774,45.774,0.052799999713897705],[1742392860000,45.774,45.774,45.714,45.714,0.11879999935626984],[1742392920000,45.704,45.814,45.704,45.734,0.07919999957084656],[1742392980000,45.704,45.704,45.664,45.664,0.052799999713897705],[1742393040000,45.654,45.654,45.584,45.584,0.13199999928474426],[1742393100000,45.584,45.664,45.584,45.634,0.07919999957084656],[1742393160000,45.664,45.664,45.594,45.594,0.08820000290870667],[1742393220000,45.634,45.634,45.584,45.624,0.052799999713897705],[1742393280000,45.624,45.634,45.584,45.584,0.06599999964237213],[1742393340000,45.584,45.764,45.584,45.734,0.2639999985694885],[1742393400000,45.754,45.754,45.674,45.674,0.061799999326467514],[1742393580000,45.664,45.664,45.624,45.624,0.09719999879598618],[1742393640000,45.624,45.624,45.584,45.594,0.03959999978542328],[1742393700000,45.594,45.594,45.594,45.594,0.013199999928474426],[1742393760000,45.594,45.594,45.594,45.594,0.013199999928474426],[1742393820000,45.674,45.694,45.654,45.694,0.09239999949932098],[1742393880000,45.714,45.714,45.694,45.694,0.03959999978542328],[1742393940000,45.644,45.704,45.644,45.704,0.07919999957084656],[1742394000000,45.734,45.734,45.704,45.724,0.07079999893903732],[1742394120000,45.734,45.814,45.734,45.794,0.09239999949932098],[1742394240000,45.794,45.794,45.764,45.764,0.03539999946951866],[1742394300000,45.764,45.764,45.764,45.764,0.026399999856948853],[1742394360000,45.764,45.764,45.764,45.764,0.013199999928474426],[1742394420000,45.744,45.744,45.724,45.724,0.10559999942779541],[1742394480000,45.694,45.704,45.594,45.664,0.18960000574588776],[1742394540000,45.694,45.724,45.664,45.664,0.09239999949932098],[1742394600000,45.704,45.704,45.664,45.664,0.07500000298023224],[1742394660000,45.614,45.614,45.614,45.614,0.03959999978542328],[1742394720000,45.704,45.704,45.614,45.614,0.06599999964237213],[1742394780000,45.614,45.654,45.574,45.574,0.052799999713897705],[1742394840000,45.674,45.674,45.674,45.674,0.026399999856948853],[1742394900000,45.674,45.704,45.674,45.704,0.03959999978542328],[1742394960000,45.704,45.704,45.674,45.674,0.061799999326467514],[1742395020000,45.674,45.674,45.614,45.654,0.08820000290870667],[1742395080000,45.674,45.744,45.584,45.584,0.19380000233650208],[1742395140000,45.584,45.584,45.584,45.584,0.026399999856948853],[1742395200000,45.584,45.584,45.584,45.584,0.026399999856948853],[1742395260000,45.584,45.624,45.584,45.624,0.03959999978542328],[1742395320000,45.624,45.624,45.624,45.624,0.03959999978542328],[1742395380000,45.624,45.714,45.624,45.684,0.06599999964237213],[1742395440000,45.684,45.684,45.624,45.664,0.04859999939799309],[1742395500000,45.664,45.664,45.664,45.664,0.026399999856948853],[1742395620000,45.664,45.664,45.664,45.664,0.013199999928474426],[1742395680000,45.714,45.714,45.644,45.644,0.06599999964237213],[1742395740000,45.674,45.674,45.654,45.654,0.061799999326467514],[1742395800000,45.644,45.644,45.644,45.644,0.013199999928474426],[1742395860000,45.664,45.664,45.654,45.654,0.026399999856948853],[1742395920000,45.644,45.644,45.544,45.604,0.06599999964237213],[1742395980000,45.604,45.604,45.604,45.604,0.052799999713897705],[1742396040000,45.594,45.594,45.564,45.564,0.09239999949932098],[1742396100000,45.594,45.594,45.474,45.474,0.11460000276565552],[1742396160000,45.514,45.584,45.514,45.524,0.11879999935626984],[1742396220000,45.524,45.594,45.524,45.594,0.052799999713897705],[1742396280000,45.594,45.624,45.594,45.614,0.052799999713897705],[1742396340000,45.574,45.574,45.574,45.574,0.06599999964237213],[1742396400000,45.604,45.624,45.604,45.624,0.052799999713897705],[1742396460000,45.624,45.624,45.624,45.624,0.013199999928474426],[1742396520000,45.664,45.664,45.624,45.624,0.03959999978542328],[1742396580000,45.624,45.664,45.624,45.664,0.06599999964237213],[1742396640000,45.664,45.664,45.614,45.614,0.0575999990105629],[1742396700000,45.614,45.614,45.524,45.524,0.19380000233650208],[1742396760000,45.584,45.604,45.584,45.584,0.09239999949932098],[1742396820000,45.624,45.624,45.584,45.584,0.07919999957084656],[1742396880000,45.584,45.614,45.584,45.604,0.13199999928474426],[1742396940000,45.664,45.664,45.634,45.654,0.052799999713897705],[1742397000000,45.664,45.664,45.654,45.654,0.052799999713897705],[1742397060000,45.614,45.614,45.604,45.604,0.052799999713897705],[1742397120000,45.624,45.634,45.624,45.634,0.03959999978542328],[1742397180000,45.644,45.654,45.644,45.654,0.026399999856948853],[1742397240000,45.654,45.694,45.654,45.694,0.10559999942779541],[1742397300000,45.684,45.694,45.644,45.644,0.052799999713897705],[1742397360000,45.624,45.634,45.584,45.634,0.09239999949932098],[1742397420000,45.634,45.634,45.574,45.604,0.08820000290870667],[1742397480000,45.614,45.634,45.614,45.614,0.06599999964237213],[1742397600000,45.584,45.594,45.584,45.584,0.052799999713897705],[1742397660000,45.594,45.594,45.584,45.584,0.026399999856948853],[1742397720000,45.584,45.594,45.574,45.594,0.06599999964237213],[1742397780000,45.634,45.664,45.594,45.644,0.13199999928474426],[1742397840000,45.644,45.644,45.644,45.644,0.07919999957084656],[1742397900000,45.614,45.684,45.614,45.664,0.1542000025510788],[1742397960000,45.694,45.704,45.664,45.664,0.07919999957084656],[1742398020000,45.664,45.664,45.624,45.624,0.052799999713897705],[1742398080000,45.624,45.624,45.624,45.624,0.03959999978542328],[1742398140000,45.624,45.644,45.624,45.644,0.052799999713897705],[1742398200000,45.634,45.634,45.614,45.614,0.09239999949932098],[1742398260000,45.644,45.664,45.644,45.654,0.09239999949932098],[1742398320000,45.654,45.684,45.654,45.684,0.03959999978542328],[1742398380000,45.684,45.694,45.684,45.684,0.06599999964237213],[1742398440000,45.684,45.684,45.654,45.654,0.10140000283718109],[1742398500000,45.654,45.654,45.654,45.654,0.013199999928474426],[1742398560000,45.654,45.654,45.654,45.654,0.013199999928474426],[1742398620000,45.644,45.644,45.644,45.644,0.013199999928474426],[1742398680000,45.644,45.684,45.644,45.654,0.07919999957084656],[1742398740000,45.664,45.664,45.654,45.654,0.07919999957084656],[1742398800000,45.674,45.674,45.654,45.674,0.052799999713897705],[1742398860000,45.674,45.674,45.664,45.664,0.061799999326467514],[1742398920000,45.684,45.724,45.674,45.724,0.17159999907016754],[1742399040000,45.694,45.694,45.624,45.624,0.052799999713897705],[1742399100000,45.644,45.644,45.594,45.594,0.07919999957084656],[1742399160000,45.594,45.594,45.564,45.564,0.06599999964237213],[1742399220000,45.614,45.624,45.534,45.574,0.11879999935626984],[1742399280000,45.584,45.584,45.504,45.504,0.07919999957084656],[1742399340000,45.514,45.574,45.514,45.564,0.17159999907016754],[1742399400000,45.574,45.624,45.504,45.544,0.18569999933242798],[1742399460000,45.614,45.614,45.544,45.544,0.026399999856948853],[1742399520000,45.594,45.664,45.594,45.644,0.13199999928474426],[1742399580000,45.654,45.664,45.634,45.644,0.11879999935626984],[1742399640000,45.664,45.704,45.664,45.664,0.15839999914169312],[1742399700000,45.664,45.664,45.634,45.634,0.03959999978542328],[1742399760000,45.644,45.644,45.624,45.624,0.04859999939799309],[1742399820000,45.644,45.644,45.614,45.624,0.1542000025510788],[1742399880000,45.614,45.634,45.614,45.614,0.13199999928474426],[1742399940000,45.634,45.654,45.614,45.614,0.03959999978542328],[1742400000000,45.614,45.684,45.614,45.644,0.23340000212192535],[1742400060000,45.664,45.664,45.644,45.654,0.11879999935626984],[1742400120000,45.664,45.714,45.664,45.714,0.07919999957084656],[1742400180000,45.674,45.704,45.674,45.704,0.052799999713897705],[1742400240000,45.704,45.744,45.704,45.724,0.07919999957084656],[1742400300000,45.744,45.744,45.714,45.714,0.03959999978542328],[1742400360000,45.784,45.804,45.734,45.734,0.052799999713897705],[1742400480000,45.744,45.744,45.744,45.744,0.026399999856948853],[1742400540000,45.694,45.694,45.694,45.694,0.013199999928474426],[1742400600000,45.694,45.724,45.694,45.694,0.07919999957084656],[1742400660000,45.734,45.774,45.694,45.774,0.11879999935626984],[1742400720000,45.774,45.774,45.734,45.764,0.07500000298023224],[1742400780000,45.764,45.764,45.694,45.694,0.07919999957084656],[1742400840000,45.704,45.724,45.694,45.724,0.07919999957084656],[1742400900000,45.724,45.724,45.694,45.694,0.026399999856948853],[1742400960000,45.704,45.704,45.684,45.684,0.08820000290870667],[1742401020000,45.704,45.704,45.704,45.704,0.013199999928474426],[1742401080000,45.704,45.754,45.704,45.734,0.07919999957084656],[1742401140000,45.734,45.734,45.694,45.724,0.07919999957084656],[1742401200000,45.724,45.724,45.684,45.684,0.03959999978542328],[1742401260000,45.684,45.724,45.684,45.724,0.09239999949932098],[1742401380000,45.724,45.744,45.724,45.744,0.026399999856948853],[1742401440000,45.744,45.744,45.694,45.714,0.07919999957084656],[1742401500000,45.724,45.724,45.714,45.714,0.03539999946951866],[1742401560000,45.684,45.714,45.684,45.684,0.08820000290870667],[1742401620000,45.694,45.734,45.684,45.694,0.15839999914169312],[1742401740000,45.744,45.784,45.694,45.774,0.1451999992132187],[1742401800000,45.774,45.784,45.724,45.744,0.07500000298023224],[1742401860000,45.744,45.764,45.724,45.724,0.17640000581741333],[1742402040000,45.724,45.764,45.724,45.764,0.06599999964237213],[1742402100000,45.744,45.744,45.744,45.744,0.013199999928474426],[1742402160000,45.744,45.744,45.724,45.744,0.08820000290870667],[1742402220000,45.754,45.754,45.744,45.744,0.026399999856948853],[1742402280000,45.724,45.724,45.724,45.724,0.013199999928474426],[1742402400000,45.724,45.724,45.724,45.724,0.013199999928474426],[1742402460000,45.734,45.754,45.734,45.754,0.052799999713897705],[1742402520000,45.764,45.814,45.754,45.814,0.13199999928474426],[1742402580000,45.804,45.824,45.804,45.824,0.026399999856948853],[1742402640000,45.824,45.824,45.824,45.824,0.026399999856948853],[1742402700000,45.824,45.824,45.794,45.794,0.15839999914169312],[1742402760000,45.794,45.814,45.794,45.804,0.1451999992132187],[1742402820000,45.804,45.804,45.804,45.804,0.026399999856948853],[1742402880000,45.804,45.804,45.794,45.794,0.07500000298023224],[1742402940000,45.804,45.854,45.794,45.854,0.09239999949932098],[1742403000000,45.874,45.884,45.854,45.884,0.09239999949932098],[1742403060000,45.884,45.884,45.864,45.864,0.08820000290870667],[1742403120000,45.864,45.864,45.864,45.864,0.026399999856948853],[1742403180000,45.864,45.884,45.864,45.884,0.026399999856948853],[1742403300000,45.874,45.874,45.864,45.864,0.052799999713897705],[1742403360000,45.864,45.864,45.824,45.824,0.11940000206232071],[1742403420000,45.824,45.824,45.744,45.764,0.14100000262260437],[1742403480000,45.764,45.804,45.764,45.764,0.06599999964237213],[1742403540000,45.784,45.784,45.784,45.784,0.013199999928474426],[1742403600000,45.824,45.824,45.794,45.794,0.03959999978542328],[1742403660000,45.794,45.804,45.794,45.804,0.07079999893903732],[1742403720000,45.704,45.744,45.674,45.674,0.10140000283718109],[1742403780000,45.674,45.674,45.644,45.644,0.052799999713897705],[1742403840000,45.664,45.684,45.634,45.634,0.15839999914169312],[1742403900000,45.644,45.644,45.644,45.644,0.03959999978542328],[1742403960000,45.654,45.694,45.654,45.684,0.1451999992132187],[1742404020000,45.694,45.694,45.694,45.694,0.013199999928474426],[1742404080000,45.694,45.694,45.684,45.684,0.11460000276565552],[1742404140000,45.664,45.664,45.544,45.604,0.15839999914169312],[1742404200000,45.544,45.544,45.544,45.544,0.06599999964237213],[1742404260000,45.544,45.544,45.544,45.544,0.07919999957084656],[1742404320000,45.544,45.564,45.544,45.564,0.09239999949932098],[1742404380000,45.574,45.574,45.564,45.564,0.03959999978542328],[1742404440000,45.544,45.544,45.544,45.544,0.03959999978542328],[1742404500000,45.544,45.544,45.474,45.474,0.03959999978542328],[1742404560000,45.474,45.474,45.464,45.474,0.11879999935626984],[1742404620000,45.474,45.494,45.474,45.494,0.06599999964237213],[1742404680000,45.474,45.474,45.464,45.464,0.10559999942779541],[1742404740000,45.464,45.494,45.464,45.464,0.052799999713897705],[1742404800000,45.464,45.464,45.464,45.464,0.1451999992132187],[1742404860000,45.364,45.424,45.364,45.424,0.10559999942779541],[1742404920000,45.444,45.454,45.434,45.434,0.11879999935626984],[1742404980000,45.434,45.434,45.384,45.384,0.13680000603199005],[1742405040000,45.374,45.374,45.284,45.284,0.18479999899864197],[1742405100000,45.334,45.354,45.334,45.334,0.15839999914169312],[1742405160000,45.344,45.344,45.334,45.334,0.10559999942779541],[1742405220000,45.334,45.374,45.334,45.374,0.026399999856948853],[1742405280000,45.334,45.334,45.334,45.334,0.013199999928474426],[1742405340000,45.344,45.344,45.254,45.254,0.061799999326467514],[1742405400000,45.254,45.294,45.254,45.294,0.026399999856948853],[1742405460000,45.254,45.324,45.224,45.324,0.052799999713897705],[1742405520000,45.312,45.324,45.224,45.314,0.12780000269412994],[1742405580000,45.314,45.334,45.314,45.314,0.14579999446868896],[1742405700000,45.224,45.224,45.224,45.224,0.013199999928474426],[1742405760000,45.314,45.314,45.234,45.234,0.026399999856948853],[1742405820000,45.354,45.404,45.234,45.394,0.11879999935626984],[1742405880000,45.394,45.394,45.394,45.394,0.06599999964237213],[1742405940000,45.394,45.404,45.394,45.394,0.052799999713897705],[1742406000000,45.394,45.394,45.374,45.384,0.061799999326467514],[1742406060000,45.374,45.374,45.374,45.374,0.026399999856948853],[1742406120000,45.374,45.374,45.354,45.354,0.07919999957084656],[1742406180000,45.354,45.354,45.294,45.294,0.09239999949932098],[1742406240000,45.294,45.294,45.234,45.284,0.15839999914169312],[1742406300000,45.284,45.284,45.284,45.284,0.026399999856948853],[1742406360000,45.204,45.234,45.204,45.234,0.03959999978542328],[1742406420000,45.234,45.254,45.234,45.234,0.04859999939799309],[1742406480000,45.234,45.244,45.114,45.114,0.2070000022649765],[1742406540000,45.184,45.204,45.114,45.204,0.06599999964237213],[1742406600000,45.214,45.214,45.214,45.214,0.026399999856948853],[1742406660000,45.224,45.264,45.144,45.264,0.11879999935626984],[1742406720000,45.25,45.254,45.144,45.254,0.07500000298023224],[1742406780000,45.254,45.284,45.244,45.244,0.18060000240802765],[1742406840000,45.254,45.314,45.254,45.314,0.07919999957084656],[1742406900000,45.284,45.284,45.204,45.204,0.12780000269412994],[1742406960000,45.224,45.224,45.154,45.184,0.11879999935626984],[1742407020000,45.204,45.224,45.204,45.214,0.07919999957084656],[1742407080000,45.234,45.234,45.204,45.204,0.03959999978542328],[1742407140000,45.204,45.204,45.114,45.134,0.11460000276565552],[1742407200000,45.134,45.294,44.854,45.294,0.6444000005722046],[1742407260000,45.264,45.334,45.164,45.164,0.1103999987244606],[1742407320000,45.164,45.304,45.164,45.304,0.07919999957084656],[1742407380000,45.304,45.324,45.304,45.324,0.06599999964237213],[1742407440000,45.334,45.334,45.044,45.274,0.17640000581741333],[1742407500000,45.304,45.304,45.174,45.174,0.15000000596046448],[1742407560000,45.174,45.264,45.174,45.264,0.1979999989271164],[1742407620000,45.264,45.334,45.204,45.334,0.13199999928474426],[1742407680000,45.344,45.344,45.334,45.344,0.07500000298023224],[1742407740000,45.354,45.364,45.324,45.324,0.15839999914169312],[1742407800000,45.324,45.374,45.324,45.324,0.13199999928474426],[1742407860000,45.344,45.404,45.304,45.374,0.11879999935626984],[1742407920000,45.374,45.414,45.374,45.404,0.13199999928474426],[1742407980000,45.374,45.424,45.374,45.374,0.10559999942779541],[1742408040000,45.374,45.404,45.374,45.374,0.10559999942779541],[1742408100000,45.384,45.424,45.384,45.424,0.09239999949932098],[1742408160000,45.444,45.454,45.344,45.424,0.3131999969482422],[1742408220000,45.374,45.394,45.344,45.394,0.07919999957084656],[1742408280000,45.404,45.424,45.364,45.364,0.052799999713897705],[1742408340000,45.364,45.414,45.364,45.384,0.03959999978542328],[1742408400000,45.404,45.404,45.344,45.344,0.13680000603199005],[1742408460000,45.364,45.364,45.364,45.364,0.03959999978542328],[1742408520000,45.364,45.424,45.364,45.424,0.13199999928474426],[1742408580000,45.364,45.424,45.364,45.424,0.09239999949932098],[1742408640000,45.424,45.444,45.414,45.414,0.04859999939799309],[1742408700000,45.414,45.424,45.394,45.394,0.08820000290870667],[1742408760000,45.364,45.384,45.364,45.384,0.09239999949932098],[1742408820000,45.364,45.384,45.364,45.364,0.11879999935626984],[1742408880000,45.364,45.364,45.274,45.274,0.23819999396800995],[1742408940000,45.274,45.304,45.274,45.284,0.08820000290870667],[1742409000000,45.284,45.364,45.254,45.334,0.2070000022649765],[1742409060000,45.334,45.404,45.334,45.394,0.11879999935626984],[1742409120000,45.394,45.414,45.394,45.394,0.1451999992132187],[1742409180000,45.394,45.394,45.294,45.294,0.17219999432563782],[1742409240000,45.214,45.244,45.074,45.204,0.24660000205039978],[1742409300000,45.234,45.274,45.114,45.114,0.24300000071525574],[1742409360000,45.174,45.234,45.034,45.064,0.22020000219345093],[1742409420000,45.064,45.144,45.034,45.034,0.23759999871253967],[1742409480000,45.034,45.034,44.834,44.994,0.2508000135421753],[1742409540000,45.004,45.004,44.834,44.954,0.2513999938964844],[1742409600000,44.964,45.054,44.964,45.014,0.2513999938964844],[1742409660000,45.014,45.104,45.014,45.084,0.414000004529953],[1742409720000,45.074,45.074,45.014,45.014,0.3402000069618225],[1742409780000,45.084,45.144,45.014,45.144,0.21119999885559082],[1742409840000,45.144,45.254,45.124,45.204,0.33059999346733093],[1742409900000,45.224,45.26,45.124,45.184,0.24660000205039978],[1742409960000,45.184,45.204,45.124,45.154,0.22499999403953552],[1742410020000,45.114,45.154,45.034,45.034,0.1451999992132187],[1742410080000,45.154,45.174,45.034,45.034,0.14100000262260437],[1742410140000,45.034,45.154,45.034,45.034,0.09719999879598618],[1742410200000,45.034,45.134,45.034,45.034,0.11879999935626984],[1742410260000,45.034,45.214,45.034,45.194,0.24660000205039978],[1742410320000,45.204,45.234,45.104,45.214,0.2160000056028366],[1742410380000,45.214,45.314,45.184,45.184,0.13199999928474426],[1742410440000,45.184,45.254,45.144,45.144,0.11460000276565552],[1742410500000,45.234,45.244,45.144,45.164,0.09239999949932098],[1742410560000,45.264,45.264,45.264,45.264,0.013199999928474426],[1742410620000,45.164,45.234,45.164,45.194,0.15839999914169312],[1742410680000,45.224,45.264,45.114,45.114,0.16740000247955322],[1742410740000,45.184,45.204,45.114,45.204,0.052799999713897705],[1742410800000,45.204,45.254,45.204,45.234,0.18960000574588776],[1742410860000,45.234,45.234,45.114,45.114,0.1103999987244606],[1742410920000,45.114,45.224,45.114,45.204,0.12359999865293503],[1742410980000,45.204,45.224,45.114,45.184,0.18960000574588776],[1742411040000,45.174,45.314,45.174,45.234,0.23759999871253967],[1742411100000,45.274,45.374,45.234,45.304,0.07919999957084656],[1742411160000,45.334,45.334,45.304,45.324,0.09239999949932098],[1742411220000,45.304,45.364,45.304,45.364,0.17159999907016754],[1742411280000,45.364,45.364,45.304,45.334,0.11460000276565552],[1742411340000,45.374,45.524,45.374,45.484,0.17159999907016754],[1742411400000,45.484,45.534,45.414,45.414,0.18060000240802765],[1742411460000,45.454,45.454,45.414,45.414,0.06599999964237213],[1742411520000,45.414,45.414,45.334,45.334,0.24660000205039978],[1742411580000,45.334,45.404,45.334,45.334,0.09239999949932098],[1742411640000,45.304,45.434,45.304,45.364,0.10140000283718109],[1742411700000,45.464,45.524,45.364,45.484,0.1632000058889389],[1742411760000,45.494,45.504,45.434,45.434,0.23819999396800995],[1742411820000,45.464,45.474,45.434,45.464,0.1542000025510788],[1742411880000,45.434,45.484,45.434,45.434,0.11460000276565552],[1742411940000,45.434,45.514,45.434,45.464,0.13199999928474426],[1742412000000,45.434,45.484,45.434,45.434,0.28200000524520874],[1742412060000,45.434,45.474,45.434,45.434,0.24660000205039978],[1742412120000,45.444,45.504,45.444,45.454,0.31679999828338623],[1742412180000,45.454,45.454,45.184,45.234,0.45419999957084656],[1742412240000,45.274,45.334,45.274,45.304,0.17159999907016754],[1742412300000,45.234,45.234,45.114,45.114,0.18060000240802765],[1742412360000,45.224,45.244,45.184,45.244,0.061799999326467514],[1742412420000,45.234,45.234,45.174,45.184,0.3659999966621399],[1742412480000,45.174,45.244,45.124,45.124,0.1632000058889389],[1742412540000,45.074,45.184,45.074,45.084,0.22020000219345093],[1742412600000,45.194,45.224,45.134,45.174,0.22499999403953552],[1742412660000,45.174,45.174,45.124,45.124,0.12780000269412994],[1742412720000,45.124,45.124,44.984,45.014,0.1542000025510788],[1742412780000,45.014,45.214,45.014,45.074,0.22920000553131104],[1742412840000,45.074,45.174,45.074,45.174,0.09239999949932098],[1742412900000,45.034,45.174,44.964,45.074,0.30000001192092896],[1742412960000,44.964,45.124,44.964,45.104,0.20280000567436218],[1742413020000,45.034,45.134,45.034,45.034,0.08820000290870667],[1742413080000,45.034,45.094,44.954,45.054,0.22020000219345093],[1742413140000,45.054,45.064,44.994,45.014,0.18060000240802765],[1742413200000,45.014,45.184,45.014,45.114,0.27300000190734863],[1742413260000,45.114,45.244,45.004,45.244,0.44940000772476196],[1742413320000,45.254,45.264,45.234,45.244,0.08820000290870667],[1742413380000,45.244,45.354,45.234,45.304,0.4007999897003174],[1742413440000,45.324,45.354,45.324,45.334,0.10559999942779541],[1742413500000,45.334,45.354,45.324,45.324,0.1589999943971634],[1742413560000,45.324,45.324,45.164,45.164,0.4535999894142151],[1742413620000,45.214,45.244,45.164,45.234,0.2160000056028366],[1742413680000,45.232,45.232,45.164,45.174,0.2513999938964844],[1742413740000,45.204,45.204,45.164,45.174,0.2994000017642975],[1742413800000,45.174,45.174,44.904,44.984,0.6930000185966492],[1742413860000,44.984,45.074,44.934,45.074,0.27300000190734863],[1742413920000,45.084,45.124,44.944,45.084,0.46140000224113464],[1742413980000,45.084,45.154,44.944,45.144,0.3569999933242798],[1742414040000,45.144,45.164,45.114,45.164,0.2777999937534332],[1742414100000,45.164,45.164,45.124,45.124,0.3098999857902527],[1742414160000,45.104,45.164,45.104,45.164,0.15839999914169312],[1742414220000,45.174,45.184,45.024,45.134,0.4050000011920929],[1742414280000,45.134,45.154,45.124,45.144,0.3926999866962433],[1742414340000,45.134,45.254,45.044,45.254,0.5735999941825867]]