[[1742371500000,54.929,55.039,54.929,55.039,0.1057099997997284],[1742371560000,55.039,55.049,54.979,54.999,0.20118999481201172],[1742371620000,55.009,55.029,54.939,54.999,0.2080100029706955],[1742371680000,54.979,55.009,54.959,54.979,0.1704999953508377],[1742371740000,54.979,54.979,54.909,54.979,0.19777999818325043],[1742371800000,54.969,54.979,54.829,54.859,0.2114199995994568],[1742371860000,54.859,54.909,54.859,54.909,0.16836999356746674],[1742371920000,54.909,54.939,54.839,54.839,0.19564999639987946],[1742371980000,54.849,54.869,54.809,54.819,0.17732000350952148],[1742372040000,54.829,54.859,54.809,54.849,0.21482999622821808],[1742372100000,54.859,54.899,54.839,54.889,0.18413999676704407],[1742372160000,54.899,54.939,54.859,54.939,0.17732000350952148],[1742372220000,54.929,54.949,54.889,54.929,0.15004000067710876],[1742372280000,54.939,54.989,54.929,54.959,0.16708999872207642],[1742372340000,54.949,54.949,54.899,54.929,0.08312000334262848],[1742372400000,54.919,54.979,54.919,54.959,0.15685999393463135],[1742372460000,54.949,54.969,54.929,54.959,0.12745000422000885],[1742372520000,54.969,54.979,54.939,54.949,0.14322000741958618],[1742372580000,54.959,54.959,54.909,54.919,0.16027000546455383],[1742372640000,54.929,54.949,54.889,54.889,0.12275999784469604],[1742372700000,54.899,54.899,54.859,54.889,0.15685999393463135],[1742372760000,54.899,54.909,54.839,54.839,0.1363999992609024],[1742372820000,54.819,54.839,54.799,54.819,0.11721999943256378],[1742372880000,54.829,54.959,54.819,54.959,0.14663000404834747],[1742372940000,54.959,55.029,54.949,55.029,0.15004000067710876],[1742373000000,55.029,55.089,55.029,55.049,0.18413999676704407],[1742373060000,55.059,55.089,54.999,54.999,0.19096000492572784],[1742373120000,54.999,55.009,54.959,54.979,0.16368000209331512],[1742373180000,54.989,55.019,54.989,55.019,0.12958000600337982],[1742373240000,55.029,55.039,55.009,55.039,0.1329900026321411],[1742373300000,55.049,55.109,55.049,55.079,0.19437000155448914],[1742373360000,55.069,55.079,55.029,55.069,0.15004000067710876],[1742373420000,55.079,55.079,55.039,55.049,0.16368000209331512],[1742373480000,55.039,55.069,55.029,55.059,0.1398099958896637],[1742373540000,55.069,55.089,55.039,55.089,0.15685999393463135],[1742373600000,55.099,55.169,55.089,55.169,0.15814000368118286],[1742373660000,55.159,55.219,55.159,55.179,0.20588000118732452],[1742373720000,55.179,55.189,55.149,55.169,0.15131999552249908],[1742373780000,55.179,55.189,55.159,55.179,0.09548000246286392],[1742373840000,55.169,55.189,55.129,55.189,0.1057099997997284],[1742373900000,55.189,55.209,55.149,55.189,0.15004000067710876],[1742373960000,55.179,55.249,55.159,55.249,0.16708999872207642],[1742374020000,55.249,55.249,55.209,55.239,0.11593999713659286],[1742374080000,55.249,55.279,55.239,55.279,0.15004000067710876],[1742374140000,55.279,55.299,55.259,55.289,0.1398099958896637],[1742374200000,55.289,55.299,55.259,55.259,0.14322000741958618],[1742374260000,55.259,55.269,55.209,55.209,0.1363999992609024],[1742374320000,55.209,55.259,55.199,55.239,0.1867000013589859],[1742374380000,55.249,55.289,55.249,55.269,0.14322000741958618],[1742374440000,55.279,55.319,55.279,55.299,0.06137999892234802],[1742374500000,55.309,55.309,55.279,55.289,0.1103999987244606],[1742374560000,55.279,55.289,55.239,55.239,0.14322000741958618],[1742374620000,55.219,55.249,55.209,55.239,0.1057099997997284],[1742374680000,55.239,55.269,55.209,55.239,0.16027000546455383],[1742374740000,55.229,55.259,55.219,55.229,0.15004000067710876],[1742374800000,55.219,55.229,55.119,55.199,0.19223999977111816],[1742374860000,55.199,55.229,55.169,55.169,0.1479099988937378],[1742374920000,55.169,55.239,55.159,55.219,0.2046000063419342],[1742374980000,55.219,55.259,55.199,55.209,0.12275999784469604],[1742375040000,55.199,55.219,55.179,55.179,0.1398099958896637],[1742375100000,55.179,55.179,55.139,55.159,0.1057099997997284],[1742375160000,55.169,55.189,55.149,55.159,0.10017000138759613],[1742375220000,55.159,55.179,55.139,55.169,0.1329900026321411],[1742375280000,55.159,55.189,55.159,55.189,0.11253000050783157],[1742375340000,55.199,55.209,55.179,55.199,0.07161000370979309],[1742375400000,55.209,55.219,55.179,55.199,0.11935000121593475],[1742375460000,55.199,55.209,55.189,55.189,0.05796999856829643],[1742375520000,55.179,55.179,55.089,55.099,0.12616999447345734],[1742375580000,55.099,55.099,55.079,55.089,0.1057099997997284],[1742375640000,55.079,55.109,55.079,55.099,0.09206999838352203],[1742375700000,55.089,55.129,55.069,55.069,0.06137999892234802],[1742375760000,55.079,55.089,55.059,55.069,0.09888999909162521],[1742375820000,55.079,55.109,55.079,55.109,0.08524999767541885],[1742375880000,55.119,55.149,55.099,55.119,0.1363999992609024],[1742375940000,55.129,55.129,55.109,55.119,0.06479000300168991],[1742376000000,55.109,55.129,55.109,55.109,0.0681999996304512],[1742376060000,55.099,55.119,55.099,55.099,0.08524999767541885],[1742376120000,55.109,55.139,55.099,55.119,0.09888999909162521],[1742376180000,55.119,55.129,55.099,55.119,0.11935000121593475],[1742376240000,55.129,55.199,55.129,55.199,0.08866000175476074],[1742376300000,55.199,55.219,55.189,55.199,0.1329900026321411],[1742376360000,55.189,55.239,55.179,55.229,0.08184000104665756],[1742376420000,55.239,55.249,55.229,55.239,0.11935000121593475],[1742376480000,55.229,55.249,55.219,55.219,0.08184000104665756],[1742376540000,55.229,55.239,55.219,55.229,0.07161000370979309],[1742376600000,55.229,55.229,55.209,55.209,0.0681999996304512],[1742376660000,55.219,55.239,55.189,55.239,0.11253000050783157],[1742376720000,55.249,55.289,55.239,55.269,0.09548000246286392],[1742376780000,55.259,55.289,55.249,55.249,0.09888999909162521],[1742376840000,55.249,55.269,55.239,55.239,0.09548000246286392],[1742376900000,55.249,55.269,55.219,55.219,0.10357999801635742],[1742376960000,55.219,55.219,55.179,55.199,0.11935000121593475],[1742377020000,55.199,55.249,55.199,55.249,0.06479000300168991],[1742377080000,55.239,55.259,55.219,55.219,0.05796999856829643],[1742377140000,55.209,55.219,55.189,55.209,0.1363999992609024],[1742377200000,55.209,55.219,55.189,55.219,0.08184000104665756],[1742377260000,55.229,55.249,55.209,55.239,0.12958000600337982],[1742377320000,55.239,55.249,55.189,55.199,0.12958000600337982],[1742377380000,55.189,55.219,55.189,55.209,0.07502000033855438],[1742377440000,55.209,55.209,55.179,55.179,0.09888999909162521],[1742377500000,55.179,55.199,55.149,55.149,0.14663000404834747],[1742377560000,55.159,55.199,55.149,55.199,0.1398099958896637],[1742377620000,55.189,55.209,55.139,55.149,0.12275999784469604],[1742377680000,55.139,55.169,55.119,55.139,0.1023000031709671],[1742377740000,55.149,55.169,55.149,55.159,0.07842999696731567],[1742377800000,55.169,55.189,55.159,55.179,0.07842999696731567],[1742377860000,55.169,55.199,55.169,55.179,0.1023000031709671],[1742377920000,55.179,55.199,55.159,55.189,0.07842999696731567],[1742377980000,55.199,55.199,55.169,55.179,0.1329900026321411],[1742378040000,55.189,55.189,55.169,55.169,0.08184000104665756],[1742378100000,55.169,55.179,55.159,55.179,0.07970999926328659],[1742378160000,55.169,55.169,55.159,55.159,0.03751000016927719],[1742378220000,55.169,55.169,55.149,55.159,0.02727999910712242],[1742378280000,55.149,55.159,55.149,55.159,0.02727999910712242],[1742378340000,55.159,55.169,55.149,55.149,0.07502000033855438],[1742378400000,55.159,55.169,55.149,55.159,0.03068999946117401],[1742378460000,55.159,55.179,55.159,55.159,0.08184000104665756],[1742378520000,55.169,55.199,55.169,55.199,0.08866000175476074],[1742378580000,55.189,55.199,55.189,55.199,0.05115000158548355],[1742378640000,55.189,55.199,55.179,55.189,0.07161000370979309],[1742378700000,55.179,55.189,55.159,55.159,0.04774000123143196],[1742378760000,55.159,55.159,55.129,55.129,0.09206999838352203],[1742378820000,55.139,55.159,55.129,55.159,0.07502000033855438],[1742378880000,55.169,55.199,55.159,55.199,0.0681999996304512],[1742378940000,55.209,55.209,55.199,55.199,0.08524999767541885],[1742379000000,55.209,55.209,55.189,55.209,0.04433000087738037],[1742379060000,55.199,55.229,55.189,55.229,0.05796999856829643],[1742379120000,55.229,55.229,55.189,55.219,0.1057099997997284],[1742379180000,55.219,55.229,55.209,55.229,0.06137999892234802],[1742379240000,55.239,55.269,55.229,55.259,0.07502000033855438],[1742379300000,55.259,55.269,55.239,55.239,0.08524999767541885],[1742379360000,55.249,55.249,55.239,55.239,0.09888999909162521],[1742379420000,55.239,55.269,55.239,55.259,0.10911999642848969],[1742379480000,55.269,55.269,55.239,55.249,0.06137999892234802],[1742379540000,55.259,55.259,55.229,55.239,0.13767999410629272],[1742379600000,55.239,55.239,55.219,55.239,0.04774000123143196],[1742379660000,55.239,55.239,55.219,55.219,0.05455999821424484],[1742379720000,55.219,55.219,55.149,55.199,0.14322000741958618],[1742379780000,55.199,55.219,55.199,55.199,0.03197000175714493],[1742379840000,55.199,55.199,55.149,55.149,0.14322000741958618],[1742379900000,55.149,55.149,55.069,55.079,0.12958000600337982],[1742379960000,55.079,55.129,55.079,55.099,0.0763000026345253],[1742380020000,55.109,55.129,55.079,55.129,0.09888999909162521],[1742380080000,55.119,55.139,55.099,55.129,0.09888999909162521],[1742380140000,55.139,55.179,55.129,55.179,0.07161000370979309],[1742380200000,55.169,55.209,55.169,55.209,0.1057099997997284],[1742380260000,55.219,55.219,55.179,55.189,0.0681999996304512],[1742380320000,55.199,55.199,55.179,55.189,0.09888999909162521],[1742380380000,55.189,55.199,55.159,55.189,0.12958000600337982],[1742380440000,55.179,55.219,55.179,55.209,0.07842999696731567],[1742380500000,55.219,55.229,55.189,55.189,0.0681999996304512],[1742380560000,55.189,55.209,55.179,55.199,0.09548000246286392],[1742380620000,55.209,55.209,55.189,55.189,0.06266000121831894],[1742380680000,55.189,55.189,55.109,55.149,0.12275999784469604],[1742380740000,55.159,55.159,55.089,55.109,0.11593999713659286],[1742380800000,55.119,55.139,55.099,55.129,0.1057099997997284],[1742380860000,55.129,55.149,55.129,55.129,0.1057099997997284],[1742380920000,55.129,55.139,55.079,55.099,0.07502000033855438],[1742380980000,55.099,55.129,55.099,55.119,0.12616999447345734],[1742381040000,55.129,55.139,55.119,55.129,0.11935000121593475],[1742381100000,55.139,55.169,55.129,55.159,0.10357999801635742],[1742381160000,55.159,55.159,55.149,55.149,0.0170499999076128],[1742381220000,55.159,55.189,55.139,55.179,0.1103999987244606],[1742381280000,55.179,55.179,55.149,55.159,0.1023000031709671],[1742381340000,55.169,55.179,55.169,55.169,0.06479000300168991],[1742381400000,55.179,55.179,55.149,55.159,0.08866000175476074],[1742381460000,55.149,55.149,55.129,55.129,0.07161000370979309],[1742381520000,55.129,55.159,55.129,55.159,0.04774000123143196],[1742381580000,55.159,55.169,55.159,55.159,0.0340999998152256],[1742381640000,55.169,55.169,55.159,55.159,0.0170499999076128],[1742381700000,55.169,55.179,55.149,55.169,0.10911999642848969],[1742381760000,55.169,55.169,55.139,55.159,0.05796999856829643],[1742381820000,55.149,55.149,55.119,55.119,0.05115000158548355],[1742381880000,55.119,55.139,55.109,55.129,0.08524999767541885],[1742381940000,55.129,55.149,55.129,55.139,0.05455999821424484],[1742382000000,55.149,55.169,55.139,55.169,0.04092000052332878],[1742382060000,55.159,55.159,55.089,55.089,0.09548000246286392],[1742382120000,55.079,55.089,55.059,55.079,0.08524999767541885],[1742382180000,55.089,55.089,55.069,55.079,0.1057099997997284],[1742382240000,55.089,55.109,55.079,55.099,0.14663000404834747],[1742382300000,55.089,55.089,55.029,55.049,0.0681999996304512],[1742382360000,55.039,55.069,55.039,55.069,0.0340999998152256],[1742382420000,55.069,55.089,55.069,55.089,0.0340999998152256],[1742382480000,55.099,55.099,55.069,55.069,0.04774000123143196],[1742382540000,55.079,55.079,55.069,55.079,0.04092000052332878],[1742382600000,55.069,55.069,55.059,55.059,0.01363999955356121],[1742382660000,55.069,55.099,55.069,55.079,0.07842999696731567],[1742382720000,55.079,55.079,55.069,55.079,0.02387000061571598],[1742382780000,55.069,55.089,55.069,55.089,0.03068999946117401],[1742382840000,55.099,55.109,55.089,55.109,0.02387000061571598],[1742382900000,55.099,55.109,55.089,55.089,0.07288999855518341],[1742382960000,55.089,55.089,55.059,55.059,0.1023000031709671],[1742383020000,55.059,55.069,55.059,55.059,0.09548000246286392],[1742383080000,55.069,55.069,55.059,55.069,0.0681999996304512],[1742383140000,55.069,55.099,55.069,55.099,0.04433000087738037],[1742383200000,55.099,55.129,55.089,55.129,0.0340999998152256],[1742383260000,55.129,55.189,55.129,55.159,0.04433000087738037],[1742383320000,55.159,55.209,55.159,55.209,0.12275999784469604],[1742383380000,55.199,55.219,55.199,55.219,0.04774000123143196],[1742383440000,55.209,55.249,55.209,55.239,0.04901999980211258],[1742383500000,55.229,55.249,55.219,55.229,0.05796999856829643],[1742383560000,55.229,55.249,55.229,55.229,0.07842999696731567],[1742383620000,55.219,55.229,55.189,55.199,0.03068999946117401],[1742383680000,55.209,55.219,55.189,55.199,0.05115000158548355],[1742383740000,55.189,55.209,55.189,55.209,0.09888999909162521],[1742383800000,55.209,55.209,55.189,55.199,0.06479000300168991],[1742383860000,55.199,55.219,55.199,55.219,0.07842999696731567],[1742383920000,55.209,55.219,55.199,55.209,0.04092000052332878],[1742383980000,55.199,55.209,55.179,55.179,0.04092000052332878],[1742384040000,55.169,55.179,55.169,55.179,0.02387000061571598],[1742384100000,55.169,55.179,55.149,55.149,0.06479000300168991],[1742384160000,55.139,55.159,55.129,55.139,0.08866000175476074],[1742384220000,55.139,55.179,55.139,55.179,0.06137999892234802],[1742384280000,55.189,55.189,55.159,55.169,0.05796999856829643],[1742384340000,55.179,55.179,55.169,55.179,0.03197000175714493],[1742384400000,55.169,55.179,55.159,55.169,0.08184000104665756],[1742384460000,55.159,55.179,55.159,55.179,0.08866000175476074],[1742384520000,55.169,55.179,55.159,55.159,0.04774000123143196],[1742384580000,55.149,55.179,55.149,55.169,0.08866000175476074],[1742384640000,55.179,55.179,55.169,55.169,0.04092000052332878],[1742384700000,55.169,55.169,55.149,55.149,0.09548000246286392],[1742384760000,55.159,55.159,55.139,55.139,0.08993999660015106],[1742384820000,55.149,55.149,55.139,55.139,0.03068999946117401],[1742384880000,55.129,55.149,55.119,55.139,0.05455999821424484],[1742384940000,55.129,55.149,55.119,55.119,0.04433000087738037],[1742385000000,55.109,55.119,55.079,55.079,0.05796999856829643],[1742385060000,55.089,55.099,54.999,55.009,0.11253000050783157],[1742385120000,54.999,55.049,54.999,55.039,0.06479000300168991],[1742385180000,55.049,55.059,54.999,55.039,0.1057099997997284],[1742385240000,55.029,55.029,55.009,55.019,0.05115000158548355],[1742385300000,55.009,55.019,54.999,55.019,0.07161000370979309],[1742385360000,55.019,55.049,54.899,54.929,0.21823999285697937],[1742385420000,54.899,55.049,54.889,55.039,0.24338999390602112],[1742385480000,55.029,55.069,55.029,55.059,0.2114199995994568],[1742385540000,55.059,55.059,55.039,55.059,0.1057099997997284],[1742385600000,55.059,55.109,55.049,55.089,0.1479099988937378],[1742385660000,55.089,55.099,55.089,55.099,0.12275999784469604],[1742385720000,55.099,55.109,55.059,55.089,0.1785999983549118],[1742385780000,55.079,55.089,55.039,55.039,0.08524999767541885],[1742385840000,55.039,55.039,55.009,55.009,0.0681999996304512],[1742385900000,55.009,55.029,54.989,54.989,0.09548000246286392],[1742385960000,54.989,55.019,54.989,55.019,0.1057099997997284],[1742386020000,55.029,55.049,55.009,55.009,0.05455999821424484],[1742386080000,54.999,55.029,54.999,54.999,0.12958000600337982],[1742386140000,55.009,55.009,54.849,54.899,0.1398099958896637],[1742386200000,54.899,54.919,54.879,54.879,0.10911999642848969],[1742386260000,54.879,54.889,54.859,54.869,0.1363999992609024],[1742386320000,54.869,54.899,54.839,54.869,0.12958000600337982],[1742386380000,54.879,54.909,54.879,54.899,0.0681999996304512],[1742386440000,54.919,54.929,54.879,54.889,0.09206999838352203],[1742386500000,54.889,54.899,54.869,54.869,0.1057099997997284],[1742386560000,54.869,54.889,54.869,54.879,0.1057099997997284],[1742386620000,54.879,54.889,54.859,54.879,0.14322000741958618],[1742386680000,54.869,54.869,54.809,54.809,0.07502000033855438],[1742386740000,54.799,54.819,54.799,54.809,0.09206999838352203],[1742386800000,54.809,54.819,54.759,54.789,0.11253000050783157],[1742386860000,54.789,54.789,54.759,54.759,0.08866000175476074],[1742386920000,54.749,54.859,54.749,54.859,0.06137999892234802],[1742386980000,54.849,54.869,54.829,54.859,0.1057099997997284],[1742387040000,54.869,54.959,54.869,54.939,0.12616999447345734],[1742387100000,54.929,54.959,54.929,54.959,0.0681999996304512],[1742387160000,54.939,54.979,54.929,54.939,0.16027000546455383],[1742387220000,54.939,54.969,54.929,54.959,0.06606999784708023],[1742387280000,54.959,54.959,54.959,54.959,0.05455999821424484],[1742387340000,54.959,54.999,54.959,54.999,0.03751000016927719],[1742387400000,54.999,55.029,54.999,55.029,0.08524999767541885],[1742387460000,55.039,55.039,54.999,55.019,0.07161000370979309],[1742387520000,55.029,55.029,54.969,54.979,0.07161000370979309],[1742387580000,54.989,55.009,54.969,54.999,0.10017000138759613],[1742387640000,54.999,54.999,54.979,54.999,0.06479000300168991],[1742387700000,54.999,55.029,54.999,55.009,0.08184000104665756],[1742387760000,55.009,55.019,54.989,54.999,0.06479000300168991],[1742387820000,54.989,54.989,54.969,54.979,0.06479000300168991],[1742387880000,54.989,55.009,54.939,54.939,0.12275999784469604],[1742387940000,54.929,54.969,54.929,54.959,0.05796999856829643],[1742388000000,54.969,54.969,54.959,54.969,0.03068999946117401],[1742388060000,54.959,54.969,54.949,54.969,0.07502000033855438],[1742388120000,54.959,54.979,54.949,54.959,0.05455999821424484],[1742388180000,54.959,54.989,54.959,54.989,0.04774000123143196],[1742388240000,54.979,55.009,54.979,55.009,0.0681999996304512],[1742388300000,54.989,55.009,54.979,54.999,0.11593999713659286],[1742388360000,54.999,54.999,54.979,54.999,0.04433000087738037],[1742388420000,55.009,55.009,54.979,54.999,0.06479000300168991],[1742388480000,54.989,54.999,54.979,54.979,0.04433000087738037],[1742388540000,54.979,54.979,54.949,54.959,0.07161000370979309],[1742388600000,54.949,54.979,54.949,54.969,0.08524999767541885],[1742388660000,54.969,54.969,54.929,54.939,0.05455999821424484],[1742388720000,54.929,54.949,54.909,54.939,0.07161000370979309],[1742388780000,54.939,54.939,54.889,54.899,0.04774000123143196],[1742388840000,54.909,54.909,54.879,54.879,0.07161000370979309],[1742388900000,54.869,54.899,54.869,54.879,0.05115000158548355],[1742388960000,54.869,54.879,54.839,54.849,0.1057099997997284],[1742389020000,54.849,54.849,54.819,54.819,0.09548000246286392],[1742389080000,54.829,54.839,54.799,54.819,0.10699000209569931],[1742389140000,54.809,54.819,54.789,54.789,0.05243000015616417],[1742389200000,54.779,54.789,54.749,54.749,0.11593999713659286],[1742389260000,54.739,54.759,54.729,54.739,0.12616999447345734],[1742389320000,54.749,54.769,54.699,54.699,0.09548000246286392],[1742389380000,54.689,54.699,54.639,54.699,0.07502000033855438],[1742389440000,54.709,54.719,54.679,54.689,0.07842999696731567],[1742389500000,54.669,54.699,54.669,54.699,0.03537999838590622],[1742389560000,54.689,54.729,54.689,54.719,0.11593999713659286],[1742389620000,54.719,54.739,54.699,54.729,0.0681999996304512],[1742389680000,54.739,54.789,54.739,54.779,0.09888999909162521],[1742389740000,54.789,54.789,54.769,54.779,0.04092000052332878],[1742389800000,54.779,54.789,54.759,54.769,0.06137999892234802],[1742389860000,54.779,54.809,54.779,54.799,0.04433000087738037],[1742389920000,54.789,54.809,54.779,54.799,0.03751000016927719],[1742389980000,54.799,54.799,54.749,54.749,0.04092000052332878],[1742390040000,54.739,54.749,54.729,54.749,0.07161000370979309],[1742390100000,54.749,54.779,54.719,54.719,0.1479099988937378],[1742390160000,54.729,54.739,54.719,54.729,0.08866000175476074],[1742390220000,54.739,54.759,54.729,54.729,0.0681999996304512],[1742390280000,54.729,54.729,54.699,54.729,0.1057099997997284],[1742390340000,54.739,54.759,54.739,54.739,0.05115000158548355],[1742390400000,54.729,54.739,54.679,54.689,0.11253000050783157],[1742390460000,54.689,54.689,54.629,54.629,0.07842999696731567],[1742390520000,54.639,54.689,54.629,54.689,0.06479000300168991],[1742390580000,54.699,54.719,54.689,54.689,0.04092000052332878],[1742390640000,54.699,54.699,54.649,54.659,0.06137999892234802],[1742390700000,54.649,54.659,54.629,54.639,0.08866000175476074],[1742390760000,54.629,54.659,54.629,54.649,0.11593999713659286],[1742390820000,54.649,54.659,54.639,54.659,0.08866000175476074],[1742390880000,54.669,54.679,54.659,54.679,0.03751000016927719],[1742390940000,54.669,54.689,54.649,54.669,0.11593999713659286],[1742391000000,54.659,54.669,54.639,54.649,0.11593999713659286],[1742391060000,54.639,54.669,54.629,54.639,0.1057099997997284],[1742391120000,54.629,54.689,54.629,54.679,0.10017000138759613],[1742391180000,54.689,54.719,54.679,54.689,0.11253000050783157],[1742391240000,54.679,54.719,54.669,54.709,0.11593999713659286],[1742391300000,54.709,54.719,54.689,54.709,0.12616999447345734],[1742391360000,54.709,54.719,54.649,54.679,0.08993999660015106],[1742391420000,54.689,54.689,54.679,54.689,0.04774000123143196],[1742391480000,54.689,54.709,54.679,54.699,0.11593999713659286],[1742391540000,54.689,54.689,54.669,54.679,0.04433000087738037],[1742391600000,54.689,54.709,54.689,54.699,0.1329900026321411],[1742391660000,54.689,54.689,54.679,54.689,0.11593999713659286],[1742391720000,54.699,54.709,54.679,54.689,0.07842999696731567],[1742391780000,54.679,54.699,54.639,54.649,0.06479000300168991],[1742391840000,54.639,54.659,54.609,54.659,0.1023000031709671],[1742391900000,54.659,54.679,54.639,54.659,0.1398099958896637],[1742391960000,54.649,54.679,54.629,54.659,0.15814000368118286],[1742392020000,54.669,54.709,54.669,54.699,0.12616999447345734],[1742392080000,54.699,54.709,54.689,54.689,0.10911999642848969],[1742392140000,54.699,54.719,54.689,54.719,0.07502000033855438],[1742392200000,54.719,54.719,54.689,54.689,0.05455999821424484],[1742392260000,54.679,54.699,54.679,54.699,0.08524999767541885],[1742392320000,54.689,54.699,54.679,54.689,0.08866000175476074],[1742392380000,54.689,54.709,54.689,54.699,0.11253000050783157],[1742392440000,54.709,54.719,54.699,54.699,0.13086000084877014],[1742392500000,54.709,54.719,54.699,54.719,0.06137999892234802],[1742392560000,54.709,54.719,54.689,54.699,0.12958000600337982],[1742392620000,54.709,54.719,54.699,54.709,0.04774000123143196],[1742392680000,54.719,54.719,54.699,54.709,0.05455999821424484],[1742392740000,54.699,54.719,54.689,54.699,0.06479000300168991],[1742392800000,54.709,54.719,54.699,54.699,0.05115000158548355],[1742392860000,54.709,54.719,54.699,54.699,0.05115000158548355],[1742392920000,54.689,54.709,54.689,54.709,0.02727999910712242],[1742392980000,54.699,54.709,54.689,54.699,0.06137999892234802],[1742393040000,54.709,54.739,54.709,54.729,0.09206999838352203],[1742393100000,54.729,54.729,54.699,54.719,0.09888999909162521],[1742393160000,54.709,54.739,54.709,54.719,0.12745000422000885],[1742393220000,54.729,54.739,54.709,54.729,0.10911999642848969],[1742393280000,54.709,54.729,54.709,54.729,0.1057099997997284],[1742393340000,54.739,54.749,54.729,54.729,0.04774000123143196],[1742393400000,54.729,54.799,54.729,54.799,0.1398099958896637],[1742393460000,54.789,54.809,54.789,54.789,0.08866000175476074],[1742393520000,54.799,54.819,54.779,54.809,0.10911999642848969],[1742393580000,54.809,54.819,54.789,54.789,0.09206999838352203],[1742393640000,54.799,54.799,54.769,54.769,0.03751000016927719],[1742393700000,54.779,54.799,54.749,54.799,0.08184000104665756],[1742393760000,54.799,54.819,54.789,54.789,0.09548000246286392],[1742393820000,54.789,54.789,54.749,54.749,0.04774000123143196],[1742393880000,54.739,54.739,54.719,54.719,0.01363999955356121],[1742393940000,54.709,54.779,54.709,54.779,0.04560999944806099],[1742394000000,54.749,54.749,54.729,54.729,0.07502000033855438],[1742394060000,54.719,54.729,54.709,54.729,0.08184000104665756],[1742394120000,54.729,54.749,54.719,54.739,0.16368000209331512],[1742394180000,54.749,54.749,54.739,54.749,0.0170499999076128],[1742394240000,54.739,54.759,54.719,54.729,0.07842999696731567],[1742394300000,54.719,54.749,54.719,54.749,0.11593999713659286],[1742394360000,54.739,54.759,54.729,54.739,0.08866000175476074],[1742394420000,54.739,54.749,54.719,54.729,0.07502000033855438],[1742394480000,54.729,54.769,54.719,54.729,0.1023000031709671],[1742394540000,54.719,54.729,54.709,54.719,0.07842999696731567],[1742394600000,54.719,54.799,54.719,54.769,0.1363999992609024],[1742394660000,54.769,54.779,54.759,54.769,0.1023000031709671],[1742394720000,54.759,54.809,54.759,54.789,0.06479000300168991],[1742394780000,54.789,54.799,54.789,54.789,0.04092000052332878],[1742394840000,54.799,54.799,54.769,54.769,0.05455999821424484],[1742394900000,54.779,54.789,54.769,54.779,0.07161000370979309],[1742394960000,54.779,54.819,54.769,54.819,0.05796999856829643],[1742395020000,54.809,54.809,54.789,54.789,0.06137999892234802],[1742395080000,54.779,54.809,54.779,54.779,0.04901999980211258],[1742395140000,54.789,54.789,54.689,54.699,0.06948000192642212],[1742395200000,54.689,54.739,54.689,54.719,0.06479000300168991],[1742395260000,54.729,54.739,54.659,54.679,0.05796999856829643],[1742395320000,54.689,54.699,54.609,54.649,0.08866000175476074],[1742395380000,54.659,54.659,54.629,54.659,0.08866000175476074],[1742395440000,54.659,54.709,54.659,54.699,0.06479000300168991],[1742395500000,54.699,54.699,54.669,54.679,0.0681999996304512],[1742395560000,54.669,54.699,54.659,54.699,0.15344999730587006],[1742395620000,54.709,54.769,54.709,54.769,0.08184000104665756],[1742395680000,54.779,54.779,54.759,54.759,0.1057099997997284],[1742395740000,54.749,54.799,54.749,54.779,0.12616999447345734],[1742395800000,54.769,54.789,54.769,54.789,0.08184000104665756],[1742395860000,54.779,54.789,54.749,54.759,0.04092000052332878],[1742395920000,54.749,54.749,54.709,54.729,0.07161000370979309],[1742395980000,54.719,54.769,54.719,54.769,0.05115000158548355],[1742396040000,54.769,54.819,54.769,54.779,0.08866000175476074],[1742396100000,54.779,54.799,54.769,54.799,0.08524999767541885],[1742396160000,54.789,54.839,54.789,54.829,0.06479000300168991],[1742396220000,54.819,54.829,54.809,54.819,0.07502000033855438],[1742396280000,54.829,54.839,54.819,54.839,0.05115000158548355],[1742396340000,54.829,54.839,54.809,54.819,0.07842999696731567],[1742396400000,54.829,54.849,54.829,54.839,0.09888999909162521],[1742396460000,54.829,54.869,54.819,54.869,0.04433000087738037],[1742396520000,54.859,54.859,54.809,54.839,0.08652999997138977],[1742396580000,54.829,54.829,54.819,54.819,0.02727999910712242],[1742396640000,54.809,54.829,54.809,54.819,0.05455999821424484],[1742396700000,54.819,54.849,54.819,54.829,0.05796999856829643],[1742396760000,54.839,54.859,54.829,54.859,0.06137999892234802],[1742396820000,54.859,54.899,54.859,54.889,0.08866000175476074],[1742396880000,54.889,54.899,54.889,54.899,0.06479000300168991],[1742396940000,54.909,54.919,54.889,54.899,0.04433000087738037],[1742397000000,54.899,54.909,54.889,54.909,0.07842999696731567],[1742397060000,54.909,54.919,54.889,54.909,0.05455999821424484],[1742397120000,54.909,54.919,54.909,54.909,0.0340999998152256],[1742397180000,54.909,54.919,54.889,54.899,0.04092000052332878],[1742397240000,54.889,54.899,54.889,54.899,0.0170499999076128],[1742397300000,54.899,54.909,54.889,54.899,0.07161000370979309],[1742397360000,54.899,54.899,54.889,54.899,0.03068999946117401],[1742397420000,54.889,54.899,54.889,54.889,0.04433000087738037],[1742397480000,54.899,54.899,54.869,54.869,0.05115000158548355],[1742397540000,54.859,54.869,54.839,54.839,0.02046000026166439],[1742397600000,54.829,54.869,54.829,54.859,0.04092000052332878],[1742397660000,54.869,54.889,54.869,54.889,0.05115000158548355],[1742397720000,54.889,54.889,54.889,54.889,0.006819999776780605],[1742397780000,54.889,54.889,54.889,54.889,0.02046000026166439],[1742397840000,54.889,54.889,54.889,54.889,0.06479000300168991],[1742397900000,54.889,54.899,54.869,54.869,0.07842999696731567],[1742397960000,54.879,54.899,54.879,54.889,0.03068999946117401],[1742398020000,54.879,54.899,54.879,54.889,0.03751000016927719],[1742398080000,54.889,54.899,54.879,54.879,0.0340999998152256],[1742398140000,54.869,54.879,54.859,54.869,0.04433000087738037],[1742398200000,54.869,54.879,54.859,54.869,0.06137999892234802],[1742398260000,54.859,54.889,54.859,54.879,0.07161000370979309],[1742398320000,54.879,54.889,54.859,54.859,0.05115000158548355],[1742398380000,54.849,54.879,54.849,54.879,0.0340999998152256],[1742398440000,54.889,54.889,54.889,54.889,0.0170499999076128],[1742398500000,54.889,54.899,54.889,54.899,0.07842999696731567],[1742398560000,54.889,54.899,54.889,54.899,0.02387000061571598],[1742398620000,54.909,54.909,54.909,54.909,0.0034099998883903027],[1742398680000,54.909,54.939,54.909,54.929,0.04901999980211258],[1742398740000,54.909,54.929,54.899,54.899,0.02046000026166439],[1742398800000,54.909,54.929,54.899,54.909,0.08866000175476074],[1742398860000,54.909,54.919,54.909,54.919,0.04433000087738037],[1742398920000,54.909,54.939,54.909,54.919,0.09675999730825424],[1742398980000,54.919,54.939,54.909,54.939,0.08184000104665756],[1742399040000,54.949,54.949,54.929,54.939,0.05455999821424484],[1742399100000,54.939,54.939,54.919,54.929,0.03751000016927719],[1742399160000,54.939,54.939,54.919,54.929,0.07161000370979309],[1742399220000,54.929,54.969,54.929,54.959,0.0681999996304512],[1742399280000,54.959,55.009,54.959,54.989,0.1057099997997284],[1742399340000,54.989,54.999,54.959,54.979,0.07502000033855438],[1742399400000,54.989,55.009,54.979,55.009,0.03751000016927719],[1742399460000,54.999,55.019,54.999,55.019,0.04774000123143196],[1742399520000,55.009,55.039,55.009,55.029,0.07161000370979309],[1742399580000,55.039,55.059,55.029,55.059,0.06479000300168991],[1742399640000,55.069,55.069,55.049,55.049,0.05455999821424484],[1742399700000,55.039,55.039,55.009,55.029,0.02727999910712242],[1742399760000,55.029,55.039,55.009,55.029,0.05115000158548355],[1742399820000,55.019,55.029,55.009,55.019,0.1023000031709671],[1742399880000,55.019,55.029,55.019,55.019,0.0170499999076128],[1742399940000,55.009,55.009,54.999,54.999,0.006819999776780605],[1742400000000,55.009,55.019,54.999,54.999,0.05115000158548355],[1742400060000,54.989,55.019,54.989,55.009,0.09206999838352203],[1742400120000,55.019,55.019,55.009,55.019,0.0170499999076128],[1742400180000,55.009,55.039,55.009,55.029,0.04774000123143196],[1742400240000,55.029,55.039,55.019,55.019,0.0681999996304512],[1742400300000,55.029,55.029,55.009,55.029,0.04433000087738037],[1742400360000,55.019,55.029,55.019,55.029,0.006819999776780605],[1742400420000,55.029,55.089,55.029,55.089,0.04433000087738037],[1742400480000,55.079,55.099,55.079,55.099,0.06479000300168991],[1742400540000,55.099,55.109,55.059,55.089,0.06137999892234802],[1742400600000,55.069,55.099,55.069,55.089,0.1398099958896637],[1742400660000,55.089,55.109,55.089,55.089,0.07161000370979309],[1742400720000,55.099,55.119,55.099,55.099,0.04433000087738037],[1742400780000,55.099,55.119,55.089,55.109,0.07502000033855438],[1742400840000,55.109,55.149,55.049,55.049,0.09206999838352203],[1742400900000,55.059,55.059,55.039,55.049,0.04092000052332878],[1742400960000,55.049,55.059,55.029,55.039,0.07502000033855438],[1742401020000,55.039,55.059,55.019,55.059,0.06137999892234802],[1742401080000,55.049,55.059,55.039,55.039,0.07502000033855438],[1742401140000,55.039,55.059,55.039,55.049,0.07842999696731567],[1742401200000,55.039,55.049,55.019,55.029,0.07842999696731567],[1742401260000,55.029,55.039,55.029,55.029,0.04092000052332878],[1742401320000,55.029,55.039,55.029,55.039,0.03537999838590622],[1742401380000,55.029,55.039,55.009,55.019,0.03068999946117401],[1742401440000,55.009,55.019,54.989,55.009,0.07502000033855438],[1742401500000,55.019,55.039,55.009,55.009,0.05455999821424484],[1742401560000,54.999,54.999,54.989,54.999,0.06137999892234802],[1742401620000,55.019,55.039,55.009,55.019,0.04774000123143196],[1742401680000,55.029,55.029,55.009,55.009,0.05455999821424484],[1742401740000,55.009,55.019,55.009,55.009,0.06479000300168991]]