[[1742391000000,51.697,51.697,51.557,51.557,0.026399999856948853],[1742391120000,51.687,51.687,51.687,51.687,0.013199999928474426],[1742391180000,51.687,51.807,51.687,51.807,0.13199999928474426],[1742391240000,51.817,51.897,51.817,51.897,0.027300000190734863],[1742391300000,51.947,51.977,51.947,51.977,0.026399999856948853],[1742391360000,51.997,51.997,51.997,51.997,0.013199999928474426],[1742391420000,51.977,51.977,51.977,51.977,0.03959999978542328],[1742391480000,51.997,52.007,51.997,52.007,0.026399999856948853],[1742391600000,52.007,52.007,51.877,51.967,0.07919999957084656],[1742391720000,51.947,51.947,51.947,51.947,0.013199999928474426],[1742391780000,51.967,51.967,51.757,51.907,0.07919999957084656],[1742391840000,51.907,51.907,51.907,51.907,0.013199999928474426],[1742391900000,51.957,51.957,51.957,51.957,0.013199999928474426],[1742391960000,51.957,52.037,51.957,52.037,0.11010000109672546],[1742392020000,52.037,52.037,52.037,52.037,0.026399999856948853],[1742392140000,52.037,52.047,52.037,52.047,0.053700000047683716],[1742392200000,52.057,52.097,52.037,52.097,0.11969999969005585],[1742392260000,52.097,52.097,52.097,52.097,0.06599999964237213],[1742392320000,52.097,52.097,52.097,52.097,0.013199999928474426],[1742392440000,52.107,52.127,51.937,51.937,0.11460000276565552],[1742392500000,51.937,52.007,51.877,52.007,0.03959999978542328],[1742392620000,51.987,51.987,51.987,51.987,0.013199999928474426],[1742392680000,52.007,52.027,51.877,51.877,0.06599999964237213],[1742392800000,51.817,51.947,51.817,51.947,0.04050000011920929],[1742392860000,51.947,51.947,51.947,51.947,0.026399999856948853],[1742392920000,51.847,51.847,51.847,51.847,0.026399999856948853],[1742392980000,51.847,51.957,51.847,51.957,0.06689999997615814],[1742393040000,51.957,51.957,51.797,51.797,0.03959999978542328],[1742393160000,51.93,51.937,51.797,51.797,0.053700000047683716],[1742393220000,51.807,51.897,51.807,51.897,0.014100000262260437],[1742393280000,51.927,51.927,51.907,51.927,0.04050000011920929],[1742393340000,51.947,51.997,51.947,51.997,0.03959999978542328],[1742393400000,52.027,52.027,52.027,52.027,0.0008999999845400453],[1742393460000,51.987,51.987,51.977,51.977,0.03959999978542328],[1742393520000,51.987,51.987,51.977,51.977,0.03959999978542328],[1742393580000,51.977,51.977,51.977,51.977,0.013199999928474426],[1742393640000,51.967,51.977,51.957,51.977,0.04050000011920929],[1742393700000,51.967,51.967,51.957,51.957,0.052799999713897705],[1742393760000,51.957,51.957,51.937,51.937,0.03959999978542328],[1742393820000,51.957,51.957,51.957,51.957,0.013199999928474426],[1742393880000,51.957,51.997,51.957,51.977,0.06689999997615814],[1742393940000,51.957,51.957,51.957,51.957,0.013199999928474426],[1742394000000,51.957,51.977,51.957,51.977,0.027300000190734863],[1742394060000,52.017,52.037,51.987,52.037,0.08009999990463257],[1742394180000,52.047,52.057,52.037,52.057,0.04050000011920929],[1742394240000,52.057,52.077,52.057,52.077,0.03959999978542328],[1742394300000,52.077,52.077,52.027,52.027,0.07500000298023224],[1742394360000,52.047,52.047,52.047,52.047,0.014100000262260437],[1742394480000,52.047,52.047,51.927,51.997,0.06270000338554382],[1742394540000,51.997,51.997,51.997,51.997,0.026399999856948853],[1742394600000,51.997,52.007,51.977,51.977,0.061799999326467514],[1742394660000,51.997,51.997,51.967,51.967,0.061799999326467514],[1742394720000,51.967,51.977,51.967,51.967,0.07500000298023224],[1742394780000,51.977,51.977,51.867,51.917,0.061799999326467514],[1742394840000,51.917,51.917,51.917,51.917,0.026399999856948853],[1742394900000,51.897,51.927,51.897,51.897,0.052799999713897705],[1742394960000,51.897,51.897,51.857,51.877,0.052799999713897705],[1742395020000,51.877,51.877,51.747,51.747,0.04439999908208847],[1742395080000,51.717,51.837,51.717,51.837,0.03959999978542328],[1742395140000,51.717,51.807,51.717,51.737,0.05460000038146973],[1742395200000,51.817,51.817,51.797,51.797,0.026399999856948853],[1742395260000,51.857,51.857,51.857,51.857,0.013199999928474426],[1742395320000,51.857,51.857,51.737,51.817,0.14100000262260437],[1742395380000,51.817,51.857,51.817,51.857,0.09239999949932098],[1742395440000,51.857,51.857,51.857,51.857,0.03959999978542328],[1742395500000,51.867,51.867,51.867,51.867,0.027300000190734863],[1742395560000,51.847,51.847,51.847,51.847,0.052799999713897705],[1742395620000,51.847,51.897,51.837,51.897,0.07590000331401825],[1742395680000,51.917,51.917,51.887,51.887,0.093299999833107],[1742395740000,51.867,51.867,51.867,51.867,0.013199999928474426],[1742395800000,51.887,51.887,51.887,51.887,0.013199999928474426],[1742395860000,51.897,51.897,51.887,51.887,0.03959999978542328],[1742395920000,51.877,51.877,51.867,51.867,0.026399999856948853],[1742395980000,51.827,51.827,51.777,51.777,0.052799999713897705],[1742396040000,51.777,51.827,51.777,51.827,0.026399999856948853],[1742396100000,51.827,51.827,51.777,51.817,0.061799999326467514],[1742396160000,51.777,51.807,51.777,51.777,0.03959999978542328],[1742396220000,51.787,51.827,51.787,51.827,0.026399999856948853],[1742396280000,51.837,51.837,51.787,51.787,0.014100000262260437],[1742396340000,51.787,51.817,51.777,51.777,0.04050000011920929],[1742396400000,51.777,51.817,51.777,51.797,0.12060000002384186],[1742396460000,51.817,51.847,51.787,51.847,0.04320000112056732],[1742396520000,51.847,51.887,51.847,51.887,0.13289999961853027],[1742396580000,51.877,51.897,51.877,51.897,0.026399999856948853],[1742396640000,51.907,51.907,51.877,51.907,0.093299999833107],[1742396700000,51.897,51.897,51.847,51.847,0.1451999992132187],[1742396760000,51.877,51.877,51.857,51.877,0.09809999912977219],[1742396820000,51.877,51.897,51.877,51.897,0.026399999856948853],[1742396880000,51.907,51.917,51.897,51.897,0.03959999978542328],[1742396940000,51.907,51.907,51.897,51.897,0.052799999713897705],[1742397000000,51.887,51.897,51.857,51.897,0.093299999833107],[1742397060000,51.877,51.887,51.877,51.887,0.014100000262260437],[1742397180000,51.907,51.917,51.907,51.917,0.026399999856948853],[1742397240000,51.927,51.927,51.927,51.927,0.014100000262260437],[1742397300000,51.907,51.917,51.907,51.917,0.026399999856948853],[1742397360000,51.927,51.927,51.917,51.917,0.06599999964237213],[1742397420000,51.907,51.907,51.847,51.847,0.10140000283718109],[1742397480000,51.857,51.857,51.857,51.857,0.052799999713897705],[1742397540000,51.867,51.877,51.867,51.877,0.026399999856948853],[1742397600000,51.867,51.867,51.867,51.867,0.026399999856948853],[1742397660000,51.867,51.897,51.857,51.867,0.06689999997615814],[1742397720000,51.897,51.907,51.867,51.897,0.053700000047683716],[1742397780000,51.897,51.897,51.897,51.897,0.03959999978542328],[1742397840000,51.887,51.887,51.877,51.877,0.03959999978542328],[1742397900000,51.877,51.877,51.877,51.877,0.013199999928474426],[1742397960000,51.887,51.887,51.877,51.877,0.03959999978542328],[1742398020000,51.877,51.887,51.877,51.887,0.026399999856948853],[1742398080000,51.887,51.887,51.887,51.887,0.026399999856948853],[1742398140000,51.897,51.917,51.897,51.907,0.06780000030994415],[1742398200000,51.897,51.917,51.897,51.897,0.027300000190734863],[1742398260000,51.857,51.857,51.857,51.857,0.03959999978542328],[1742398320000,51.897,51.897,51.867,51.867,0.06599999964237213],[1742398380000,51.907,51.907,51.877,51.877,0.0414000004529953],[1742398440000,51.907,51.907,51.877,51.887,0.07919999957084656],[1742398500000,51.897,51.897,51.887,51.887,0.026399999856948853],[1742398620000,51.897,51.897,51.887,51.887,0.026399999856948853],[1742398680000,51.907,51.937,51.907,51.937,0.13199999928474426],[1742398740000,51.937,51.947,51.907,51.907,0.07919999957084656],[1742398800000,51.917,51.917,51.917,51.917,0.06599999964237213],[1742398860000,51.937,51.937,51.937,51.937,0.013199999928474426],[1742398920000,51.947,51.967,51.947,51.957,0.1551000028848648],[1742398980000,51.967,51.967,51.907,51.937,0.11879999935626984],[1742399040000,51.937,51.937,51.857,51.857,0.1451999992132187],[1742399100000,51.887,51.927,51.847,51.917,0.13650000095367432],[1742399160000,51.927,51.927,51.877,51.927,0.09239999949932098],[1742399220000,51.937,51.947,51.927,51.947,0.06689999997615814],[1742399280000,51.937,51.937,51.937,51.937,0.026399999856948853],[1742399340000,51.927,51.957,51.927,51.947,0.13289999961853027],[1742399400000,51.957,51.987,51.957,51.987,0.06689999997615814],[1742399460000,51.967,51.987,51.967,51.987,0.06599999964237213],[1742399520000,51.997,52.047,51.997,52.037,0.33090001344680786],[1742399580000,52.037,52.047,52.037,52.047,0.16740000247955322],[1742399640000,52.057,52.107,52.057,52.077,0.23340000212192535],[1742399700000,52.067,52.067,52.047,52.047,0.22920000553131104],[1742399760000,52.027,52.037,52.017,52.017,0.052799999713897705],[1742399820000,52.027,52.027,52.017,52.017,0.16740000247955322],[1742399880000,51.977,51.997,51.977,51.997,0.11879999935626984],[1742399940000,52.007,52.017,52.007,52.007,0.04050000011920929],[1742400000000,52.017,52.027,52.007,52.027,0.0414000004529953],[1742400060000,52.007,52.067,51.997,52.067,0.05460000038146973],[1742400180000,52.037,52.037,51.997,51.997,0.03959999978542328],[1742400240000,52.017,52.197,52.017,52.197,0.093299999833107],[1742400300000,52.197,52.267,52.197,52.257,0.1451999992132187],[1742400360000,52.227,52.227,52.197,52.207,0.10140000283718109],[1742400420000,52.207,52.227,52.207,52.227,0.03959999978542328],[1742400480000,52.237,52.237,52.237,52.237,0.013199999928474426],[1742400540000,52.237,52.247,52.227,52.247,0.093299999833107],[1742400600000,52.247,52.247,52.247,52.247,0.013199999928474426],[1742400660000,52.237,52.247,52.237,52.247,0.06599999964237213],[1742400720000,52.237,52.247,52.237,52.237,0.10649999976158142],[1742400780000,52.247,52.247,52.227,52.227,0.052799999713897705],[1742400840000,52.247,52.267,52.237,52.237,0.052799999713897705],[1742400900000,52.237,52.247,52.227,52.247,0.08910000324249268],[1742400960000,52.247,52.247,52.177,52.197,0.061799999326467514],[1742401020000,52.197,52.247,52.197,52.247,0.13289999961853027],[1742401080000,52.247,52.257,52.237,52.247,0.09239999949932098],[1742401140000,52.227,52.237,52.227,52.227,0.08009999990463257],[1742401200000,52.217,52.217,52.217,52.217,0.03959999978542328],[1742401260000,52.217,52.217,52.217,52.217,0.026399999856948853],[1742401320000,52.217,52.217,52.197,52.207,0.04859999939799309],[1742401380000,52.217,52.217,52.207,52.207,0.026399999856948853],[1742401440000,52.187,52.197,52.187,52.187,0.04050000011920929],[1742401500000,52.207,52.237,52.197,52.227,0.18060000240802765],[1742401560000,52.227,52.227,52.197,52.197,0.03959999978542328],[1742401680000,52.197,52.197,52.197,52.197,0.013199999928474426],[1742401740000,52.207,52.247,52.207,52.247,0.10830000042915344],[1742401860000,52.237,52.237,52.217,52.217,0.052799999713897705],[1742401920000,52.207,52.207,52.207,52.207,0.026399999856948853],[1742401980000,52.207,52.207,52.177,52.177,0.09239999949932098],[1742402040000,52.187,52.237,52.187,52.237,0.13379999995231628],[1742402100000,52.247,52.247,52.247,52.247,0.026399999856948853],[1742402160000,52.247,52.247,52.207,52.207,0.10140000283718109],[1742402220000,52.207,52.207,52.197,52.197,0.06599999964237213],[1742402280000,52.197,52.197,52.197,52.197,0.026399999856948853],[1742402340000,52.197,52.207,52.197,52.207,0.03959999978542328],[1742402400000,52.187,52.187,52.187,52.187,0.03959999978542328],[1742402460000,52.197,52.207,52.197,52.207,0.026399999856948853],[1742402520000,52.207,52.227,52.207,52.207,0.052799999713897705],[1742402580000,52.217,52.227,52.217,52.217,0.03959999978542328],[1742402640000,52.237,52.237,52.237,52.237,0.026399999856948853],[1742402700000,52.237,52.237,52.237,52.237,0.09239999949932098],[1742402760000,52.217,52.237,52.217,52.227,0.1451999992132187],[1742402880000,52.227,52.227,52.217,52.227,0.21119999885559082],[1742403000000,52.237,52.237,52.227,52.227,0.052799999713897705],[1742403060000,52.217,52.217,52.207,52.207,0.1451999992132187],[1742403120000,52.187,52.187,52.167,52.167,0.17159999907016754],[1742403180000,52.177,52.187,52.167,52.187,0.16110000014305115],[1742403240000,52.197,52.197,52.197,52.197,0.013199999928474426],[1742403300000,52.187,52.187,52.157,52.157,0.1023000031709671],[1742403360000,52.147,52.157,52.137,52.137,0.1542000025510788],[1742403420000,52.117,52.137,52.097,52.117,0.21299999952316284],[1742403480000,52.127,52.127,52.117,52.127,0.16019999980926514],[1742403540000,52.107,52.127,52.107,52.127,0.03959999978542328],[1742403660000,52.127,52.127,52.087,52.097,0.10649999976158142],[1742403720000,52.087,52.097,52.067,52.067,0.2070000022649765],[1742403780000,52.067,52.067,51.967,51.997,0.08009999990463257],[1742403840000,51.987,52.037,51.987,52.037,0.07919999957084656],[1742403900000,52.027,52.027,52.007,52.007,0.026399999856948853],[1742403960000,52.007,52.047,52.007,52.037,0.10559999942779541],[1742404020000,52.037,52.047,52.027,52.047,0.093299999833107],[1742404080000,52.027,52.067,52.027,52.057,0.19470000267028809],[1742404140000,52.067,52.067,52.067,52.067,0.013199999928474426],[1742404200000,52.067,52.067,52.027,52.037,0.052799999713897705],[1742404260000,52.057,52.067,52.057,52.057,0.03959999978542328],[1742404320000,52.037,52.037,52.027,52.027,0.07919999957084656],[1742404380000,52.027,52.067,52.027,52.057,0.1451999992132187],[1742404440000,52.047,52.047,52.027,52.037,0.09239999949932098],[1742404500000,52.047,52.047,52.037,52.037,0.10140000283718109],[1742404560000,52.037,52.037,52.017,52.037,0.07590000331401825],[1742404620000,52.037,52.037,52.007,52.037,0.052799999713897705],[1742404680000,52.047,52.047,52.047,52.047,0.013199999928474426],[1742404740000,52.057,52.067,52.047,52.067,0.09239999949932098],[1742404800000,52.067,52.067,52.057,52.067,0.052799999713897705],[1742404860000,52.067,52.067,52.067,52.067,0.026399999856948853],[1742404920000,52.047,52.067,52.047,52.047,0.10649999976158142],[1742404980000,52.037,52.037,52.037,52.037,0.013199999928474426],[1742405100000,52.017,52.027,51.997,51.997,0.11550000309944153],[1742405160000,52.007,52.027,52.007,52.027,0.06599999964237213],[1742405220000,52.017,52.037,52.017,52.037,0.027300000190734863],[1742405280000,52.047,52.047,52.037,52.047,0.03959999978542328],[1742405340000,52.047,52.047,52.027,52.027,0.03539999946951866],[1742405400000,52.027,52.027,52.017,52.017,0.022199999541044235],[1742405520000,52.017,52.057,52.017,52.037,0.24210000038146973],[1742405580000,52.057,52.057,52.057,52.057,0.0008999999845400453],[1742405640000,52.067,52.067,52.067,52.067,0.03959999978542328],[1742405700000,52.067,52.067,52.067,52.067,0.052799999713897705],[1742405760000,52.067,52.067,52.067,52.067,0.06599999964237213],[1742405820000,52.067,52.067,52.057,52.057,0.1451999992132187],[1742405880000,52.057,52.067,52.057,52.067,0.026399999856948853],[1742405940000,52.077,52.077,52.067,52.077,0.052799999713897705],[1742406000000,52.067,52.067,52.047,52.047,0.2508000135421753],[1742406060000,52.027,52.037,52.017,52.027,0.1451999992132187],[1742406120000,52.027,52.037,52.027,52.037,0.03959999978542328],[1742406240000,52.037,52.037,51.997,51.997,0.12780000269412994],[1742406300000,52.007,52.007,51.967,51.967,0.2070000022649765],[1742406360000,51.957,51.967,51.947,51.947,0.09239999949932098],[1742406420000,51.957,51.967,51.947,51.947,0.08820000290870667],[1742406480000,51.947,51.947,51.937,51.937,0.03539999946951866],[1742406540000,51.927,51.937,51.857,51.937,0.12870000302791595],[1742406600000,51.937,51.937,51.937,51.937,0.11879999935626984],[1742406660000,51.937,51.947,51.937,51.947,0.07919999957084656],[1742406720000,51.927,51.957,51.917,51.957,0.22439999878406525],[1742406780000,51.937,51.987,51.937,51.957,0.14190000295639038],[1742406840000,51.957,51.957,51.937,51.957,0.10559999942779541],[1742406900000,51.957,51.957,51.957,51.957,0.013199999928474426],[1742406960000,51.947,51.947,51.947,51.947,0.07919999957084656],[1742407020000,51.957,51.967,51.957,51.957,0.10559999942779541],[1742407080000,51.957,51.957,51.937,51.947,0.11879999935626984],[1742407140000,51.917,51.917,51.897,51.917,0.10559999942779541],[1742407200000,51.917,51.927,51.337,51.927,0.34860000014305115],[1742407260000,51.937,51.937,51.867,51.897,0.13379999995231628],[1742407320000,51.907,51.937,51.897,51.897,0.08190000057220459],[1742407380000,51.947,51.967,51.947,51.957,0.08100000023841858],[1742407440000,51.957,51.977,51.957,51.977,0.026399999856948853],[1742407500000,51.987,51.987,51.957,51.957,0.06270000338554382],[1742407680000,51.967,51.967,51.967,51.967,0.0008999999845400453],[1742407740000,51.987,52.037,51.967,52.027,0.15780000388622284],[1742407800000,52.037,52.067,52.037,52.067,0.05550000071525574],[1742407860000,52.067,52.067,52.047,52.057,0.1023000031709671],[1742407920000,52.057,52.057,52.017,52.037,0.07590000331401825],[1742407980000,52.037,52.037,52.017,52.017,0.11460000276565552],[1742408040000,52.027,52.027,52.017,52.017,0.053700000047683716],[1742408100000,52.027,52.027,52.017,52.027,0.16019999980926514],[1742408160000,52.017,52.027,51.957,51.987,0.23759999871253967],[1742408220000,51.997,51.997,51.997,51.997,0.0008999999845400453],[1742408280000,51.997,51.997,51.997,51.997,0.09239999949932098],[1742408340000,51.997,51.997,51.997,51.997,0.11879999935626984],[1742408400000,51.997,52.007,51.977,51.977,0.29490000009536743],[1742408460000,51.987,51.987,51.977,51.977,0.061799999326467514],[1742408580000,51.947,51.967,51.947,51.967,0.026399999856948853],[1742408640000,51.957,51.987,51.947,51.957,0.16110000014305115],[1742408700000,51.957,51.957,51.957,51.957,0.026399999856948853],[1742408760000,51.957,51.957,51.957,51.957,0.013199999928474426],[1742408820000,51.967,51.967,51.947,51.947,0.027300000190734863],[1742408880000,51.937,51.937,51.927,51.927,0.2508000135421753],[1742408940000,51.917,51.937,51.917,51.927,0.094200000166893],[1742409000000,51.937,51.987,51.937,51.967,0.19470000267028809],[1742409060000,51.977,52.017,51.977,51.997,0.1428000032901764],[1742409120000,52.007,52.057,52.007,52.047,0.10499999672174454],[1742409180000,52.057,52.067,52.027,52.027,0.304500013589859],[1742409240000,52.027,52.027,51.997,52.027,0.16979999840259552],[1742409300000,52.027,52.057,52.027,52.047,0.18000000715255737],[1742409360000,52.067,52.077,52.037,52.037,0.08100000023841858],[1742409420000,52.037,52.047,52.027,52.037,0.13289999961853027],[1742409480000,52.017,52.017,52.007,52.007,0.11550000309944153],[1742409540000,52.017,52.017,51.997,52.007,0.06599999964237213],[1742409600000,52.007,52.037,52.007,52.007,0.2379000037908554],[1742409660000,52.007,52.057,52.007,52.047,0.20970000326633453],[1742409720000,52.047,52.047,51.997,52.007,0.2687999904155731],[1742409780000,52.007,52.007,51.987,51.997,0.09989999979734421],[1742409840000,52.017,52.107,51.997,52.067,0.15960000455379486],[1742409900000,52.067,52.077,52.037,52.037,0.08100000023841858],[1742409960000,52.037,52.037,51.917,51.947,0.1460999995470047],[1742410020000,51.957,52.027,51.957,52.027,0.08100000023841858],[1742410080000,52.037,52.047,52.027,52.037,0.12449999898672104],[1742410140000,52.047,52.067,51.927,52.017,0.17910000681877136],[1742410200000,52.037,52.037,52.027,52.027,0.04050000011920929],[1742410260000,52.047,52.067,52.047,52.067,0.04230000078678131],[1742410320000,52.047,52.117,52.047,52.117,0.15150000154972076],[1742410380000,52.117,52.167,52.117,52.147,0.20190000534057617],[1742410440000,52.147,52.147,52.107,52.117,0.11940000206232071],[1742410500000,52.117,52.127,52.117,52.127,0.06689999997615814],[1742410560000,52.127,52.157,52.107,52.137,0.1347000002861023],[1742410620000,52.147,52.167,52.137,52.137,0.06870000064373016],[1742410680000,52.127,52.137,52.047,52.047,0.10740000009536743],[1742410740000,52.087,52.127,52.087,52.097,0.12150000035762787],[1742410800000,52.107,52.137,52.097,52.127,0.15449999272823334],[1742410860000,52.127,52.127,52.077,52.097,0.0575999990105629],[1742410920000,52.097,52.117,52.097,52.107,0.09510000050067902],[1742410980000,52.107,52.127,52.107,52.127,0.06689999997615814],[1742411040000,52.137,52.157,52.137,52.157,0.10409999638795853],[1742411100000,52.157,52.197,52.137,52.187,0.1607999950647354],[1742411160000,52.187,52.187,52.157,52.167,0.08820000290870667],[1742411220000,52.167,52.197,52.167,52.177,0.11010000109672546],[1742411280000,52.167,52.197,52.167,52.177,0.3212999999523163],[1742411340000,52.177,52.187,52.157,52.177,0.18330000340938568],[1742411400000,52.187,52.217,52.187,52.197,0.12960000336170197],[1742411460000,52.207,52.217,52.167,52.177,0.20520000159740448],[1742411520000,52.187,52.187,52.157,52.167,0.413100004196167],[1742411580000,52.177,52.207,52.177,52.207,0.029100000858306885],[1742411640000,52.217,52.227,52.187,52.187,0.47850000858306885],[1742411700000,52.197,52.217,52.187,52.187,0.42089998722076416],[1742411760000,52.197,52.207,52.187,52.187,0.25440001487731934],[1742411820000,52.197,52.197,52.177,52.187,0.15600000321865082],[1742411880000,52.197,52.227,52.187,52.197,0.25589999556541443],[1742411940000,52.197,52.207,52.187,52.187,0.3021000027656555],[1742412000000,52.187,52.187,52.177,52.177,0.03959999978542328],[1742412060000,52.167,52.167,52.157,52.167,0.05550000071525574],[1742412120000,52.187,52.207,52.177,52.177,0.1607999950647354],[1742412180000,52.177,52.177,52.157,52.157,0.13950000703334808],[1742412240000,52.157,52.167,52.157,52.157,0.12060000002384186],[1742412300000,52.167,52.167,52.157,52.157,0.06360000371932983],[1742412360000,52.157,52.157,52.147,52.147,0.07169999927282333],[1742412420000,52.157,52.177,52.147,52.157,0.265500009059906],[1742412480000,52.167,52.197,52.147,52.157,0.4302000105381012],[1742412540000,52.147,52.197,52.147,52.197,0.16380000114440918],[1742412600000,52.207,52.237,52.197,52.227,0.2160000056028366],[1742412660000,52.247,52.247,52.217,52.227,0.17910000681877136],[1742412720000,52.237,52.267,52.237,52.267,0.10830000042915344],[1742412780000,52.267,52.297,52.257,52.287,0.16680000722408295],[1742412840000,52.297,52.327,52.297,52.307,0.17430000007152557],[1742412900000,52.327,52.327,52.257,52.267,0.4187999963760376],[1742412960000,52.267,52.267,52.247,52.257,0.6438000202178955],[1742413020000,52.257,52.317,52.257,52.317,0.21209999918937683],[1742413080000,52.297,52.337,52.287,52.287,0.18930000066757202],[1742413140000,52.287,52.287,52.247,52.247,0.1589999943971634],[1742413200000,52.247,52.247,52.217,52.237,0.2847000062465668],[1742413260000,52.247,52.247,52.217,52.237,0.13860000669956207],[1742413320000,52.237,52.237,52.217,52.227,0.06780000030994415],[1742413380000,52.227,52.247,52.217,52.217,0.3084000051021576],[1742413440000,52.227,52.287,52.227,52.287,0.3003000020980835],[1742413500000,52.277,52.277,52.217,52.227,0.17730000615119934],[1742413560000,52.227,52.237,52.207,52.207,0.14190000295639038],[1742413620000,52.217,52.217,52.167,52.187,0.21240000426769257],[1742413680000,52.187,52.187,52.157,52.187,0.27149999141693115],[1742413740000,52.167,52.197,52.147,52.167,0.4388999938964844],[1742413800000,52.14,52.145,51.987,52.087,0.3864000141620636],[1742413860000,52.007,52.077,51.987,52.077,0.3497999906539917],[1742413920000,52.077,52.077,52.057,52.077,0.20730000734329224],[1742413980000,52.077,52.087,52.067,52.087,0.3411000072956085],[1742414040000,52.087,52.117,52.077,52.107,0.21240000426769257],[1742414100000,52.097,52.147,52.097,52.097,0.40470001101493835],[1742414160000,51.997,52.097,51.997,52.057,0.20970000326633453],[1742414220000,52.057,52.077,52.037,52.057,0.39809998869895935],[1742414280000,52.047,52.077,52.037,52.047,0.09359999746084213],[1742414340000,52.057,52.077,52.007,52.007,0.48750001192092896]]