[[1742391000000,55.316,55.366,55.166,55.196,0.014399999752640724],[1742391060000,55.356,55.356,55.136,55.186,0.004800000227987766],[1742391120000,55.176,55.357,55.156,55.216,0.03240000084042549],[1742391180000,55.207,55.227,55.176,55.216,0.01679999940097332],[1742391240000,55.226,55.227,55.177,55.226,0.013199999928474426],[1742391300000,55.237,55.276,55.237,55.276,0.007199999876320362],[1742391360000,55.266,55.266,55.226,55.226,0.014399999752640724],[1742391420000,55.217,55.226,55.216,55.216,0.003599999938160181],[1742391480000,55.227,55.236,55.217,55.236,0.007199999876320362],[1742391540000,55.256,55.257,55.216,55.236,0.03480000048875809],[1742391600000,55.246,55.267,55.216,55.246,0.01679999940097332],[1742391660000,55.226,55.247,55.216,55.216,0.003599999938160181],[1742391720000,55.237,55.406,55.186,55.406,0.03359999880194664],[1742391780000,55.447,55.447,55.156,55.156,0.02280000038444996],[1742391840000,55.156,55.157,55.126,55.146,0.020400000736117363],[1742391900000,55.146,55.367,55.126,55.166,0.05040000006556511],[1742391960000,55.176,55.396,55.156,55.396,0.017999999225139618],[1742392020000,55.137,55.417,55.136,55.386,0.00839999970048666],[1742392080000,55.406,55.416,55.406,55.416,0.007199999876320362],[1742392140000,55.416,55.417,55.416,55.416,0.009600000455975533],[1742392200000,55.416,55.417,55.416,55.416,0.003599999938160181],[1742392260000,55.417,55.417,55.416,55.416,0.002400000113993883],[1742392380000,55.437,55.437,55.437,55.437,0.0012000000569969416],[1742392440000,55.436,55.476,55.256,55.256,0.006000000052154064],[1742392560000,55.486,55.486,55.486,55.486,0.0012000000569969416],[1742392740000,55.466,55.466,55.466,55.466,0.0012000000569969416],[1742392860000,55.476,55.476,55.476,55.476,0.0012000000569969416],[1742392920000,55.256,55.496,55.256,55.277,0.003599999938160181],[1742392980000,55.276,55.506,55.276,55.276,0.003599999938160181],[1742393040000,55.516,55.536,55.296,55.316,0.007199999876320362],[1742393100000,55.316,55.546,55.316,55.337,0.007199999876320362],[1742393160000,55.336,55.336,55.336,55.336,0.004800000227987766],[1742393220000,55.337,55.567,55.336,55.566,0.015599999576807022],[1742393280000,55.586,55.586,55.336,55.576,0.012000000104308128],[1742393340000,55.336,55.636,55.336,55.636,0.009600000455975533],[1742393400000,55.376,55.627,55.376,55.627,0.006000000052154064],[1742393460000,55.407,55.606,55.407,55.606,0.002400000113993883],[1742393580000,55.386,55.606,55.366,55.367,0.017999999225139618],[1742393640000,55.306,55.577,55.266,55.577,0.012000000104308128],[1742393700000,55.356,55.586,55.276,55.586,0.009600000455975533],[1742393760000,55.376,55.566,55.306,55.356,0.03240000084042549],[1742393820000,55.577,55.577,55.356,55.356,0.025200000032782555],[1742393880000,55.576,55.576,55.306,55.356,0.017999999225139618],[1742393940000,55.586,55.586,55.306,55.387,0.014399999752640724],[1742394000000,55.386,55.606,55.386,55.606,0.029999999329447746],[1742394060000,55.607,55.607,55.366,55.586,0.017999999225139618],[1742394120000,55.276,55.596,55.276,55.596,0.007199999876320362],[1742394180000,55.377,55.596,55.377,55.596,0.004800000227987766],[1742394240000,55.587,55.596,55.366,55.596,0.006000000052154064],[1742394300000,55.366,55.576,55.276,55.366,0.00839999970048666],[1742394360000,55.586,55.596,55.356,55.356,0.00839999970048666],[1742394420000,55.306,55.556,55.306,55.556,0.006000000052154064],[1742394480000,55.306,55.566,55.306,55.566,0.006000000052154064],[1742394540000,55.256,55.576,55.256,55.346,0.009600000455975533],[1742394600000,55.256,55.347,55.246,55.346,0.009600000455975533],[1742394660000,55.316,55.347,55.307,55.347,0.012000000104308128],[1742394720000,55.346,55.567,55.346,55.566,0.01679999940097332],[1742394780000,55.346,55.366,55.316,55.366,0.003599999938160181],[1742394840000,55.576,55.576,55.356,55.356,0.004800000227987766],[1742394900000,55.587,55.587,55.316,55.357,0.014399999752640724],[1742394960000,55.356,55.377,55.316,55.377,0.01080000028014183],[1742395080000,55.326,55.377,55.316,55.377,0.007199999876320362],[1742395140000,55.326,55.556,55.326,55.366,0.013199999928474426],[1742395200000,55.326,55.387,55.326,55.386,0.00839999970048666],[1742395260000,55.326,55.366,55.326,55.366,0.003599999938160181],[1742395320000,55.366,55.367,55.316,55.366,0.024000000208616257],[1742395440000,55.366,55.366,55.316,55.346,0.003599999938160181],[1742395500000,55.306,55.367,55.306,55.346,0.009600000455975533],[1742395560000,55.296,55.556,55.296,55.346,0.009600000455975533],[1742395620000,55.556,55.556,55.306,55.357,0.003599999938160181],[1742395680000,55.326,55.537,55.306,55.366,0.01679999940097332],[1742395800000,55.296,55.367,55.296,55.367,0.004800000227987766],[1742395920000,55.286,55.346,55.286,55.346,0.004800000227987766],[1742395980000,55.346,55.346,55.346,55.346,0.002400000113993883],[1742396040000,55.277,55.496,55.277,55.496,0.017999999225139618],[1742396100000,55.496,55.497,55.496,55.496,0.025200000032782555],[1742396160000,55.496,55.497,55.496,55.497,0.017999999225139618],[1742396220000,55.496,55.496,55.496,55.496,0.004800000227987766],[1742396340000,55.496,55.497,55.496,55.496,0.025200000032782555],[1742396400000,55.496,55.496,55.496,55.496,0.006000000052154064],[1742396460000,55.556,55.556,55.556,55.556,0.0012000000569969416],[1742396520000,55.496,55.496,55.496,55.496,0.0012000000569969416],[1742396640000,55.506,55.506,55.506,55.506,0.0012000000569969416],[1742396700000,55.506,55.507,55.506,55.506,0.00839999970048666],[1742396760000,55.506,55.507,55.506,55.507,0.003599999938160181],[1742396820000,55.506,55.527,55.506,55.526,0.01679999940097332],[1742396880000,55.526,55.527,55.526,55.526,0.00839999970048666],[1742396940000,55.546,55.546,55.546,55.546,0.007199999876320362],[1742397000000,55.546,55.546,55.546,55.546,0.002400000113993883],[1742397060000,55.546,55.566,55.546,55.566,0.004800000227987766],[1742397120000,55.567,55.567,55.496,55.496,0.009600000455975533],[1742397180000,55.496,55.497,55.496,55.497,0.013199999928474426],[1742397240000,55.496,55.497,55.496,55.497,0.002400000113993883],[1742397300000,55.496,55.496,55.496,55.496,0.007199999876320362],[1742397360000,55.496,55.497,55.496,55.497,0.004800000227987766],[1742397420000,55.496,55.496,55.496,55.496,0.0012000000569969416],[1742397600000,55.576,55.576,55.496,55.496,0.002400000113993883],[1742397660000,55.606,55.606,55.496,55.496,0.002400000113993883],[1742398260000,55.496,55.496,55.496,55.496,0.0012000000569969416],[1742398380000,55.497,55.497,55.496,55.496,0.002400000113993883],[1742398440000,55.496,55.497,55.496,55.497,0.003599999938160181],[1742398500000,55.496,55.497,55.496,55.497,0.01080000028014183],[1742398560000,55.496,55.497,55.496,55.496,0.01080000028014183],[1742398620000,55.496,55.497,55.496,55.497,0.006000000052154064],[1742398680000,55.496,55.596,55.496,55.596,0.025200000032782555],[1742398740000,55.596,55.597,55.516,55.516,0.013199999928474426],[1742398800000,55.516,55.517,55.516,55.517,0.04560000076889992],[1742398860000,55.516,55.517,55.516,55.516,0.09359999746084213],[1742398920000,55.517,55.517,55.516,55.516,0.02879999950528145],[1742398980000,55.516,55.517,55.516,55.517,0.07320000231266022],[1742399040000,55.516,55.517,55.516,55.516,0.08399999886751175],[1742399100000,55.516,55.517,55.516,55.516,0.014399999752640724],[1742399160000,55.516,55.517,55.516,55.517,0.07199999690055847],[1742399220000,55.516,55.517,55.516,55.516,0.02280000038444996],[1742399400000,55.516,55.517,55.516,55.516,0.013199999928474426],[1742399460000,55.527,55.527,55.516,55.527,0.006000000052154064],[1742399640000,55.746,55.746,55.526,55.526,0.006000000052154064],[1742399700000,55.526,55.526,55.516,55.517,0.020400000736117363],[1742399820000,55.516,55.517,55.516,55.516,0.024000000208616257],[1742399880000,55.516,55.517,55.516,55.516,0.013199999928474426],[1742399940000,55.516,55.517,55.516,55.516,0.020400000736117363],[1742400000000,55.517,55.716,55.516,55.517,0.05400000140070915],[1742400060000,55.516,55.517,55.516,55.517,0.03240000084042549],[1742400120000,55.517,55.517,55.516,55.516,0.04560000076889992],[1742400180000,55.516,55.517,55.516,55.516,0.009600000455975533],[1742400240000,55.516,55.516,55.516,55.516,0.002400000113993883],[1742400300000,55.516,55.517,55.516,55.516,0.012000000104308128],[1742400360000,55.517,55.517,55.517,55.517,0.0012000000569969416],[1742400420000,55.716,55.736,55.516,55.526,0.019200000911951065],[1742400480000,55.526,55.527,55.526,55.526,0.003599999938160181],[1742400540000,55.737,55.737,55.516,55.516,0.002400000113993883],[1742400600000,55.516,55.517,55.516,55.517,0.003599999938160181],[1742400660000,55.516,55.726,55.516,55.716,0.007199999876320362],[1742400720000,55.516,55.517,55.516,55.516,0.02759999968111515],[1742400780000,55.516,55.517,55.516,55.517,0.01080000028014183],[1742400840000,55.516,55.517,55.516,55.516,0.01080000028014183],[1742400900000,55.516,55.686,55.516,55.516,0.009600000455975533],[1742400960000,55.516,55.517,55.516,55.516,0.006000000052154064],[1742401020000,55.516,55.516,55.516,55.516,0.003599999938160181],[1742401080000,55.517,55.517,55.516,55.516,0.00839999970048666],[1742401140000,55.517,55.517,55.516,55.516,0.007199999876320362],[1742401200000,55.516,55.517,55.516,55.517,0.02759999968111515],[1742401260000,55.516,55.517,55.516,55.516,0.00839999970048666],[1742401320000,55.516,55.707,55.516,55.516,0.015599999576807022],[1742401380000,55.727,55.727,55.727,55.727,0.0012000000569969416],[1742401440000,55.706,55.707,55.706,55.706,0.006000000052154064],[1742401500000,55.706,55.707,55.516,55.517,0.01679999940097332],[1742401620000,55.516,55.707,55.516,55.706,0.02160000056028366],[1742401680000,55.707,55.707,55.706,55.706,0.007199999876320362],[1742401740000,55.706,55.706,55.516,55.516,0.006000000052154064],[1742401800000,55.516,55.707,55.516,55.516,0.009600000455975533],[1742402040000,55.666,55.666,55.666,55.666,0.0012000000569969416],[1742402100000,55.686,55.686,55.686,55.686,0.0012000000569969416],[1742402160000,55.586,55.586,55.586,55.586,0.0012000000569969416],[1742402400000,55.586,55.586,55.586,55.586,0.0012000000569969416],[1742402520000,55.587,55.587,55.587,55.587,0.0012000000569969416],[1742402760000,55.686,55.686,55.686,55.686,0.0012000000569969416],[1742402820000,55.696,55.696,55.696,55.696,0.0012000000569969416],[1742402940000,55.696,55.696,55.696,55.696,0.0012000000569969416],[1742403060000,55.647,55.647,55.646,55.646,0.002400000113993883],[1742403180000,55.666,55.696,55.666,55.696,0.002400000113993883],[1742403300000,55.586,55.696,55.586,55.696,0.002400000113993883],[1742403360000,55.676,55.676,55.676,55.676,0.0012000000569969416],[1742403420000,55.656,55.656,55.586,55.586,0.003599999938160181],[1742403480000,55.636,55.636,55.636,55.636,0.0012000000569969416],[1742403540000,55.636,55.636,55.636,55.636,0.003599999938160181],[1742403600000,55.636,55.637,55.636,55.636,0.012000000104308128],[1742403660000,55.636,55.636,55.636,55.636,0.0012000000569969416],[1742403720000,55.637,55.637,55.626,55.626,0.00839999970048666],[1742403780000,55.627,55.627,55.607,55.607,0.002400000113993883],[1742403960000,55.606,55.616,55.586,55.616,0.007199999876320362],[1742404020000,55.596,55.596,55.596,55.596,0.0012000000569969416],[1742404080000,55.586,55.586,55.586,55.586,0.0012000000569969416],[1742404200000,55.566,55.566,55.566,55.566,0.002400000113993883],[1742404320000,55.546,55.546,55.516,55.516,0.004800000227987766],[1742404560000,55.496,55.496,55.496,55.496,0.004800000227987766],[1742404620000,55.346,55.416,55.346,55.416,0.002400000113993883],[1742405520000,55.416,55.416,55.416,55.416,0.002400000113993883],[1742405580000,55.216,55.457,55.216,55.457,0.004800000227987766],[1742405700000,55.236,55.476,55.236,55.476,0.002400000113993883],[1742405760000,55.256,55.496,55.256,55.496,0.002400000113993883],[1742405820000,55.276,55.496,55.276,55.496,0.002400000113993883],[1742405880000,55.276,55.276,55.276,55.276,0.0012000000569969416],[1742405940000,55.517,55.517,55.517,55.517,0.0012000000569969416],[1742406060000,55.296,55.296,55.296,55.296,0.0012000000569969416],[1742406180000,55.516,55.516,55.506,55.506,0.002400000113993883],[1742406240000,55.286,55.496,55.286,55.476,0.004800000227987766],[1742406300000,55.256,55.486,55.256,55.476,0.003599999938160181],[1742406360000,55.456,55.457,55.237,55.446,0.004800000227987766],[1742406420000,55.436,55.436,55.216,55.426,0.003599999938160181],[1742406480000,55.206,55.436,55.206,55.406,0.006000000052154064],[1742406540000,55.406,55.406,55.406,55.406,0.0012000000569969416],[1742406600000,55.186,55.436,55.186,55.436,0.003599999938160181],[1742406660000,55.206,55.457,54.886,55.457,0.004800000227987766],[1742406720000,55.226,55.447,55.226,55.447,0.002400000113993883],[1742406780000,55.226,55.426,55.226,55.426,0.002400000113993883],[1742406840000,55.227,55.456,55.227,55.456,0.002400000113993883],[1742406900000,54.826,55.456,54.826,55.456,0.003599999938160181],[1742407020000,55.236,55.456,55.236,55.456,0.002400000113993883],[1742407080000,55.446,55.446,55.226,55.446,0.003599999938160181],[1742407140000,55.416,55.416,55.196,55.196,0.006000000052154064],[1742407200000,55.196,55.507,55.076,55.496,0.052799999713897705],[1742407260000,55.516,55.546,55.296,55.486,0.014399999752640724],[1742407380000,55.506,55.526,55.066,55.366,0.009600000455975533],[1742407440000,55.496,55.526,55.277,55.496,0.00839999970048666],[1742407500000,55.497,55.497,54.886,55.417,0.019200000911951065],[1742407620000,55.417,55.417,54.946,55.327,0.014399999752640724],[1742407680000,55.327,55.356,54.946,55.356,0.004800000227987766],[1742407740000,54.947,55.376,54.947,55.356,0.01080000028014183],[1742407800000,55.007,55.417,55.006,55.417,0.007199999876320362],[1742407860000,55.577,55.577,55.066,55.446,0.007199999876320362],[1742407920000,55.127,55.446,55.126,55.446,0.00839999970048666],[1742407980000,55.127,55.486,55.126,55.426,0.01679999940097332],[1742408040000,55.126,55.447,55.126,55.447,0.002400000113993883],[1742408100000,55.677,55.677,55.126,55.446,0.00839999970048666],[1742408160000,55.676,55.707,55.126,55.486,0.012000000104308128],[1742408220000,55.126,55.676,55.126,55.446,0.007199999876320362],[1742408280000,55.667,55.667,55.186,55.666,0.009600000455975533],[1742408340000,55.446,55.666,55.186,55.446,0.007199999876320362],[1742408400000,55.186,55.656,55.126,55.416,0.014399999752640724],[1742408460000,55.126,55.616,55.126,55.616,0.003599999938160181],[1742408520000,55.396,55.656,55.396,55.437,0.009600000455975533],[1742408580000,55.676,55.676,55.126,55.456,0.009600000455975533],[1742408640000,55.686,55.686,55.457,55.676,0.003599999938160181],[1742408700000,55.666,55.676,55.126,55.666,0.00839999970048666],[1742408760000,55.446,55.666,55.127,55.646,0.013199999928474426],[1742408820000,55.646,55.646,55.426,55.646,0.004800000227987766],[1742408880000,55.427,55.617,55.126,55.376,0.012000000104308128],[1742408940000,55.126,55.356,55.126,55.356,0.002400000113993883],[1742409000000,55.586,55.627,55.066,55.416,0.009600000455975533],[1742409060000,55.066,55.486,55.066,55.486,0.007199999876320362],[1742409120000,55.506,55.556,55.126,55.556,0.02160000056028366],[1742409180000,55.186,55.557,55.186,55.496,0.02160000056028366],[1742409240000,55.186,55.526,55.186,55.526,0.019200000911951065],[1742409300000,55.186,55.677,55.186,55.516,0.026399999856948853],[1742409360000,55.246,55.546,55.246,55.546,0.002400000113993883],[1742409480000,55.246,55.526,55.246,55.506,0.012000000104308128],[1742409540000,55.246,55.506,55.246,55.496,0.03359999880194664],[1742409600000,55.246,55.656,55.126,55.456,0.02280000038444996],[1742409660000,55.127,55.526,55.126,55.526,0.012000000104308128],[1742409720000,55.186,55.726,55.186,55.566,0.004800000227987766],[1742409780000,55.186,55.587,55.186,55.586,0.014399999752640724],[1742409840000,55.247,55.636,55.247,55.636,0.02759999968111515],[1742409900000,55.306,55.657,55.306,55.636,0.017999999225139618],[1742409960000,55.306,55.616,55.306,55.576,0.00839999970048666],[1742410020000,55.306,55.796,55.306,55.606,0.02160000056028366],[1742410080000,55.817,55.817,55.246,55.596,0.003599999938160181],[1742410140000,55.826,55.846,55.246,55.596,0.015599999576807022],[1742410200000,55.816,55.827,55.246,55.827,0.014399999752640724],[1742410260000,55.607,55.826,55.306,55.826,0.013199999928474426],[1742410320000,55.606,55.896,55.306,55.676,0.026399999856948853],[1742410380000,55.886,55.936,55.366,55.926,0.025200000032782555],[1742410440000,55.707,55.917,55.366,55.697,0.01080000028014183],[1742410500000,55.366,55.946,55.366,55.946,0.014399999752640724],[1742410560000,55.366,55.977,55.366,55.746,0.02280000038444996],[1742410620000,55.986,55.996,55.426,55.776,0.012000000104308128],[1742410680000,55.996,55.996,55.426,55.756,0.01080000028014183],[1742410740000,55.756,55.966,55.746,55.766,0.007199999876320362],[1742410800000,55.996,55.996,55.366,55.946,0.00839999970048666],[1742410860000,55.966,55.966,55.966,55.966,0.0012000000569969416],[1742411040000,55.806,56.057,55.426,56.057,0.009600000455975533],[1742411100000,56.046,56.077,55.826,56.066,0.017999999225139618],[1742411160000,55.846,56.077,55.846,56.077,0.007199999876320362],[1742411220000,55.486,56.116,55.486,55.906,0.025200000032782555],[1742411280000,56.116,56.166,55.607,56.166,0.019200000911951065],[1742411340000,55.946,56.166,55.606,55.946,0.00839999970048666],[1742411400000,56.166,56.197,55.606,55.976,0.012000000104308128],[1742411460000,55.667,55.976,55.606,55.896,0.014399999752640724],[1742411520000,56.116,56.116,55.546,55.867,0.014399999752640724],[1742411580000,55.606,56.077,55.486,55.836,0.014399999752640724],[1742411640000,56.056,56.086,55.546,55.886,0.019200000911951065],[1742411700000,56.106,56.106,55.886,55.886,0.007199999876320362],[1742411760000,56.116,56.126,55.846,56.076,0.02280000038444996],[1742411820000,55.856,56.066,55.846,56.056,0.009600000455975533],[1742411880000,55.846,56.067,55.846,55.846,0.013199999928474426],[1742411940000,55.796,56.027,55.796,55.806,0.01080000028014183],[1742412000000,56.016,56.016,55.486,55.736,0.019200000911951065],[1742412060000,55.427,55.716,55.427,55.716,0.002400000113993883],[1742412120000,55.716,55.716,55.716,55.716,0.003599999938160181],[1742412180000,55.426,55.696,55.426,55.656,0.007199999876320362],[1742412240000,55.427,55.886,55.426,55.706,0.017999999225139618],[1742412300000,55.426,55.706,55.426,55.666,0.014399999752640724],[1742412360000,55.426,55.646,55.426,55.626,0.003599999938160181],[1742412420000,55.306,55.786,55.186,55.776,0.015599999576807022],[1742412480000,55.247,55.816,55.246,55.536,0.02160000056028366],[1742412540000,55.246,55.736,55.246,55.527,0.00839999970048666],[1742412600000,55.246,55.766,55.246,55.576,0.017999999225139618],[1742412660000,55.247,55.616,55.246,55.576,0.019200000911951065],[1742412720000,55.246,55.637,55.246,55.637,0.01080000028014183],[1742412780000,55.307,55.656,55.306,55.656,0.012000000104308128],[1742412840000,55.307,55.676,55.306,55.646,0.015599999576807022],[1742412900000,55.307,55.637,55.306,55.596,0.01679999940097332],[1742412960000,55.306,55.656,55.306,55.656,0.007199999876320362],[1742413020000,55.306,55.687,55.306,55.687,0.007199999876320362],[1742413080000,55.306,55.736,55.306,55.736,0.019200000911951065],[1742413140000,55.366,55.737,55.366,55.716,0.007199999876320362],[1742413200000,55.747,55.747,55.366,55.747,0.006000000052154064],[1742413260000,55.766,55.787,55.426,55.786,0.025200000032782555],[1742413320000,55.426,55.956,55.426,55.956,0.00839999970048666],[1742413440000,55.777,55.797,55.486,55.796,0.017999999225139618],[1742413500000,56.016,56.026,55.486,56.026,0.017999999225139618],[1742413560000,55.786,55.786,55.486,55.767,0.024000000208616257],[1742413620000,55.426,55.766,55.426,55.746,0.013199999928474426],[1742413680000,55.746,55.746,55.426,55.706,0.007199999876320362],[1742413740000,55.926,55.926,54.986,55.677,0.014399999752640724],[1742413800000,55.676,55.876,55.306,55.657,0.019200000911951065],[1742413860000,55.656,55.656,55.246,55.656,0.013199999928474426],[1742413920000,55.306,55.687,55.306,55.666,0.01679999940097332],[1742413980000,55.366,55.886,55.366,55.686,0.013199999928474426],[1742414040000,55.366,55.696,55.366,55.686,0.02160000056028366],[1742414100000,55.366,55.876,55.366,55.616,0.013199999928474426],[1742414160000,55.837,55.846,55.306,55.846,0.00839999970048666],[1742414220000,55.306,55.847,55.306,55.627,0.01080000028014183],[1742414280000,55.366,55.606,55.366,55.606,0.002400000113993883],[1742414340000,55.826,55.827,55.246,55.546,0.020400000736117363]]