[[1742391000000,52.617,52.657,52.616,52.626,0.3384000062942505],[1742391060000,52.617,52.627,52.606,52.606,0.3549000024795532],[1742391120000,52.607,52.627,52.596,52.626,0.1956000030040741],[1742391180000,52.626,52.637,52.616,52.637,0.17910000681877136],[1742391240000,52.626,52.627,52.616,52.627,0.11460000276565552],[1742391300000,52.627,52.637,52.626,52.626,0.11460000276565552],[1742391360000,52.616,52.627,52.597,52.616,0.11640000343322754],[1742391420000,52.616,52.617,52.606,52.606,0.12870000302791595],[1742391480000,52.606,52.627,52.606,52.617,0.16920000314712524],[1742391600000,52.627,52.627,52.616,52.627,0.09239999949932098],[1742391660000,52.627,52.637,52.616,52.617,0.08489999920129776],[1742391720000,52.617,52.617,52.606,52.617,0.10320000350475311],[1742391780000,52.617,52.617,52.597,52.597,0.07500000298023224],[1742391840000,52.587,52.606,52.586,52.606,0.07680000364780426],[1742391900000,52.596,52.617,52.596,52.597,0.11219999939203262],[1742391960000,52.596,52.617,52.596,52.606,0.0989999994635582],[1742392020000,52.606,52.626,52.606,52.626,0.06689999997615814],[1742392080000,52.627,52.627,52.616,52.616,0.05849999934434891],[1742392140000,52.606,52.617,52.606,52.606,0.10920000076293945],[1742392200000,52.617,52.617,52.597,52.606,0.07919999957084656],[1742392260000,52.596,52.606,52.596,52.606,0.026399999856948853],[1742392320000,52.596,52.607,52.596,52.606,0.07680000364780426],[1742392380000,52.617,52.617,52.617,52.617,0.013199999928474426],[1742392440000,52.627,52.637,52.626,52.636,0.186599999666214],[1742392500000,52.646,52.647,52.646,52.646,0.06599999964237213],[1742392560000,52.657,52.666,52.656,52.666,0.13289999961853027],[1742392620000,52.677,52.677,52.666,52.677,0.10559999942779541],[1742392680000,52.677,52.677,52.656,52.666,0.0989999994635582],[1742392740000,52.657,52.657,52.646,52.646,0.061799999326467514],[1742392800000,52.657,52.667,52.637,52.656,0.1469999998807907],[1742392860000,52.666,52.676,52.666,52.667,0.04050000011920929],[1742392920000,52.657,52.677,52.656,52.667,0.11309999972581863],[1742392980000,52.676,52.676,52.666,52.666,0.03539999946951866],[1742393040000,52.677,52.687,52.676,52.687,0.05460000038146973],[1742393100000,52.676,52.697,52.676,52.696,0.05460000038146973],[1742393160000,52.697,52.697,52.686,52.696,0.0989999994635582],[1742393220000,52.706,52.707,52.697,52.697,0.053700000047683716],[1742393280000,52.686,52.697,52.686,52.696,0.094200000166893],[1742393340000,52.706,52.717,52.706,52.717,0.026399999856948853],[1742393400000,52.717,52.717,52.706,52.707,0.11640000343322754],[1742393460000,52.716,52.716,52.707,52.716,0.04859999939799309],[1742393520000,52.717,52.717,52.696,52.696,0.2556000053882599],[1742393580000,52.706,52.707,52.696,52.696,0.09000000357627869],[1742393640000,52.697,52.697,52.686,52.697,0.061799999326467514],[1742393700000,52.706,52.707,52.696,52.707,0.04050000011920929],[1742393760000,52.697,52.697,52.686,52.696,0.06689999997615814],[1742393820000,52.687,52.697,52.686,52.686,0.03959999978542328],[1742393880000,52.697,52.697,52.686,52.687,0.053700000047683716],[1742393940000,52.697,52.707,52.696,52.707,0.10320000350475311],[1742394000000,52.697,52.707,52.696,52.697,0.08489999920129776],[1742394060000,52.696,52.697,52.686,52.697,0.14190000295639038],[1742394120000,52.687,52.707,52.687,52.707,0.04050000011920929],[1742394240000,52.707,52.707,52.707,52.707,0.052799999713897705],[1742394300000,52.697,52.707,52.696,52.707,0.10559999942779541],[1742394360000,52.716,52.716,52.696,52.706,0.07590000331401825],[1742394420000,52.697,52.706,52.697,52.706,0.07680000364780426],[1742394480000,52.706,52.707,52.687,52.696,0.07590000331401825],[1742394540000,52.707,52.707,52.686,52.686,0.05849999934434891],[1742394600000,52.697,52.727,52.696,52.727,0.08190000057220459],[1742394660000,52.727,52.727,52.716,52.726,0.03629999980330467],[1742394720000,52.737,52.747,52.736,52.747,0.028200000524520874],[1742394780000,52.736,52.747,52.736,52.747,0.026399999856948853],[1742394840000,52.737,52.737,52.736,52.736,0.03959999978542328],[1742394900000,52.746,52.757,52.736,52.737,0.131400004029274],[1742394960000,52.737,52.757,52.736,52.746,0.12870000302791595],[1742395020000,52.737,52.757,52.737,52.757,0.093299999833107],[1742395080000,52.757,52.757,52.747,52.747,0.022199999541044235],[1742395140000,52.737,52.737,52.726,52.737,0.07500000298023224],[1742395200000,52.747,52.747,52.747,52.747,0.013199999928474426],[1742395260000,52.737,52.737,52.727,52.727,0.052799999713897705],[1742395320000,52.736,52.736,52.716,52.727,0.11550000309944153],[1742395380000,52.736,52.737,52.726,52.737,0.0494999997317791],[1742395440000,52.726,52.737,52.726,52.727,0.093299999833107],[1742395500000,52.736,52.737,52.726,52.726,0.04050000011920929],[1742395560000,52.716,52.727,52.716,52.726,0.0414000004529953],[1742395620000,52.736,52.737,52.726,52.736,0.07590000331401825],[1742395680000,52.737,52.747,52.727,52.737,0.11550000309944153],[1742395740000,52.727,52.737,52.727,52.737,0.027300000190734863],[1742395800000,52.726,52.726,52.726,52.726,0.03959999978542328],[1742395860000,52.726,52.736,52.726,52.736,0.052799999713897705],[1742395920000,52.736,52.736,52.706,52.706,0.13259999454021454],[1742395980000,52.717,52.727,52.706,52.717,0.05460000038146973],[1742396040000,52.716,52.726,52.716,52.726,0.027300000190734863],[1742396100000,52.727,52.727,52.717,52.726,0.06360000371932983],[1742396160000,52.717,52.726,52.717,52.726,0.04050000011920929],[1742396220000,52.736,52.736,52.736,52.736,0.014100000262260437],[1742396340000,52.736,52.736,52.707,52.707,0.0575999990105629],[1742396400000,52.717,52.727,52.716,52.727,0.05550000071525574],[1742396460000,52.717,52.736,52.717,52.736,0.04050000011920929],[1742396520000,52.746,52.747,52.737,52.746,0.0494999997317791],[1742396580000,52.737,52.737,52.737,52.737,0.013199999928474426],[1742396640000,52.726,52.736,52.726,52.736,0.026399999856948853],[1742396700000,52.727,52.727,52.716,52.716,0.026399999856948853],[1742396760000,52.726,52.737,52.726,52.737,0.028200000524520874],[1742396820000,52.746,52.757,52.746,52.756,0.06360000371932983],[1742396880000,52.757,52.767,52.747,52.756,0.09809999912977219],[1742396940000,52.767,52.767,52.767,52.767,0.013199999928474426],[1742397000000,52.766,52.766,52.757,52.766,0.03629999980330467],[1742397060000,52.766,52.776,52.766,52.766,0.08820000290870667],[1742397120000,52.757,52.757,52.756,52.756,0.026399999856948853],[1742397180000,52.767,52.767,52.766,52.766,0.014100000262260437],[1742397240000,52.777,52.777,52.766,52.767,0.03959999978542328],[1742397360000,52.767,52.767,52.757,52.757,0.022199999541044235],[1742397420000,52.747,52.757,52.747,52.747,0.07919999957084656],[1742397480000,52.737,52.737,52.726,52.737,0.03959999978542328],[1742397540000,52.737,52.737,52.727,52.737,0.07169999927282333],[1742397600000,52.726,52.747,52.726,52.747,0.06689999997615814],[1742397660000,52.756,52.757,52.756,52.756,0.03959999978542328],[1742397720000,52.766,52.766,52.756,52.766,0.05460000038146973],[1742397900000,52.766,52.776,52.756,52.776,0.06270000338554382],[1742397960000,52.777,52.787,52.776,52.776,0.03959999978542328],[1742398020000,52.777,52.777,52.766,52.776,0.03539999946951866],[1742398080000,52.777,52.777,52.766,52.767,0.04859999939799309],[1742398140000,52.767,52.777,52.766,52.777,0.06689999997615814],[1742398200000,52.767,52.777,52.766,52.766,0.08910000324249268],[1742398260000,52.777,52.777,52.766,52.767,0.08009999990463257],[1742398320000,52.777,52.777,52.766,52.767,0.15839999914169312],[1742398380000,52.777,52.777,52.777,52.777,0.013199999928474426],[1742398440000,52.776,52.776,52.757,52.767,0.04859999939799309],[1742398500000,52.756,52.756,52.756,52.756,0.013199999928474426],[1742398560000,52.757,52.757,52.756,52.756,0.026399999856948853],[1742398620000,52.767,52.767,52.756,52.756,0.03959999978542328],[1742398680000,52.767,52.787,52.757,52.787,0.186599999666214],[1742398740000,52.787,52.796,52.777,52.787,0.17249999940395355],[1742398860000,52.776,52.787,52.776,52.776,0.07500000298023224],[1742398920000,52.766,52.786,52.766,52.786,0.04050000011920929],[1742399040000,52.797,52.797,52.786,52.786,0.027300000190734863],[1742399100000,52.797,52.807,52.786,52.806,0.05460000038146973],[1742399160000,52.807,52.807,52.796,52.796,0.022199999541044235],[1742399220000,52.796,52.807,52.796,52.807,0.014100000262260437],[1742399280000,52.816,52.816,52.816,52.816,0.013199999928474426],[1742399340000,52.817,52.827,52.817,52.827,0.026399999856948853],[1742399520000,52.836,52.836,52.826,52.826,0.03539999946951866],[1742399640000,52.826,52.826,52.817,52.817,0.022199999541044235],[1742399700000,52.806,52.817,52.806,52.817,0.027300000190734863],[1742399760000,52.816,52.817,52.806,52.806,0.07680000364780426],[1742399820000,52.816,52.816,52.796,52.806,0.07259999960660934],[1742399880000,52.797,52.806,52.796,52.796,0.052799999713897705],[1742399940000,52.806,52.806,52.796,52.796,0.052799999713897705],[1742400000000,52.796,52.807,52.796,52.796,0.08910000324249268],[1742400060000,52.786,52.797,52.786,52.797,0.07919999957084656],[1742400120000,52.807,52.807,52.807,52.807,0.014100000262260437],[1742400180000,52.796,52.807,52.796,52.797,0.093299999833107],[1742400240000,52.796,52.806,52.796,52.797,0.04050000011920929],[1742400420000,52.806,52.816,52.806,52.816,0.028200000524520874],[1742400540000,52.807,52.807,52.807,52.807,0.013199999928474426],[1742400600000,52.817,52.817,52.797,52.807,0.0494999997317791],[1742400660000,52.817,52.817,52.807,52.807,0.027300000190734863],[1742400720000,52.796,52.806,52.796,52.806,0.052799999713897705],[1742400780000,52.806,52.806,52.796,52.796,0.022199999541044235],[1742400840000,52.796,52.797,52.786,52.786,0.03959999978542328],[1742400900000,52.797,52.797,52.797,52.797,0.013199999928474426],[1742400960000,52.806,52.807,52.796,52.806,0.07680000364780426],[1742401020000,52.797,52.806,52.796,52.797,0.06599999964237213],[1742401080000,52.807,52.807,52.797,52.797,0.03539999946951866],[1742401140000,52.807,52.807,52.797,52.797,0.06270000338554382],[1742401200000,52.797,52.806,52.797,52.806,0.026399999856948853],[1742401260000,52.806,52.806,52.797,52.797,0.022199999541044235],[1742401320000,52.807,52.817,52.807,52.817,0.026399999856948853],[1742401380000,52.806,52.806,52.806,52.806,0.013199999928474426],[1742401440000,52.807,52.807,52.796,52.807,0.04859999939799309],[1742401500000,52.806,52.817,52.806,52.806,0.1451999992132187],[1742401560000,52.806,52.806,52.797,52.806,0.03539999946951866],[1742401620000,52.806,52.807,52.806,52.807,0.10559999942779541],[1742401680000,52.806,52.807,52.806,52.807,0.07919999957084656],[1742401740000,52.817,52.817,52.806,52.806,0.06599999964237213],[1742401800000,52.806,52.806,52.777,52.777,0.0575999990105629],[1742401860000,52.787,52.787,52.787,52.787,0.013199999928474426],[1742401920000,52.787,52.787,52.776,52.776,0.022199999541044235],[1742401980000,52.776,52.776,52.767,52.767,0.022199999541044235],[1742402160000,52.757,52.757,52.757,52.757,0.013199999928474426],[1742402220000,52.746,52.756,52.746,52.756,0.014100000262260437],[1742402280000,52.766,52.766,52.766,52.766,0.014100000262260437],[1742402400000,52.766,52.766,52.756,52.756,0.022199999541044235],[1742402640000,52.747,52.757,52.746,52.757,0.03959999978542328],[1742402700000,52.756,52.766,52.756,52.766,0.014100000262260437],[1742402760000,52.757,52.777,52.756,52.777,0.06599999964237213],[1742402820000,52.776,52.777,52.766,52.766,0.04859999939799309],[1742403060000,52.756,52.757,52.746,52.746,0.03959999978542328],[1742403120000,52.757,52.757,52.757,52.757,0.013199999928474426],[1742403180000,52.767,52.767,52.767,52.767,0.013199999928474426],[1742403360000,52.757,52.767,52.757,52.757,0.04859999939799309],[1742403420000,52.747,52.757,52.747,52.757,0.04050000011920929],[1742403480000,52.766,52.766,52.766,52.766,0.013199999928474426],[1742403540000,52.756,52.776,52.756,52.776,0.04050000011920929],[1742403600000,52.767,52.767,52.756,52.767,0.06689999997615814],[1742403660000,52.756,52.756,52.756,52.756,0.013199999928474426],[1742403720000,52.746,52.757,52.727,52.727,0.13289999961853027],[1742403780000,52.737,52.737,52.726,52.727,0.06599999964237213],[1742403900000,52.737,52.737,52.717,52.727,0.11640000343322754],[1742403960000,52.717,52.726,52.706,52.726,0.08009999990463257],[1742404020000,52.716,52.727,52.716,52.727,0.05460000038146973],[1742404080000,52.717,52.717,52.696,52.696,0.052799999713897705],[1742404140000,52.697,52.697,52.686,52.697,0.06599999964237213],[1742404200000,52.686,52.696,52.686,52.696,0.026399999856948853],[1742404320000,52.687,52.696,52.676,52.686,0.07919999957084656],[1742404380000,52.677,52.687,52.667,52.667,0.1965000033378601],[1742404440000,52.656,52.666,52.656,52.656,0.053700000047683716],[1742404500000,52.666,52.667,52.666,52.667,0.014100000262260437],[1742404560000,52.656,52.667,52.646,52.656,0.11879999935626984],[1742404620000,52.647,52.657,52.646,52.657,0.06689999997615814],[1742404740000,52.666,52.667,52.657,52.657,0.027300000190734863],[1742404800000,52.647,52.657,52.647,52.656,0.027300000190734863],[1742404920000,52.666,52.666,52.657,52.657,0.026399999856948853],[1742405040000,52.646,52.646,52.646,52.646,0.013199999928474426],[1742405100000,52.636,52.647,52.636,52.636,0.06689999997615814],[1742405160000,52.627,52.637,52.627,52.637,0.026399999856948853],[1742405220000,52.647,52.647,52.647,52.647,0.014100000262260437],[1742405280000,52.636,52.647,52.636,52.636,0.06599999964237213],[1742405340000,52.647,52.647,52.627,52.637,0.05460000038146973],[1742405400000,52.636,52.636,52.617,52.617,0.061799999326467514],[1742405460000,52.616,52.627,52.616,52.626,0.053700000047683716],[1742405520000,52.626,52.636,52.617,52.636,0.0494999997317791],[1742405580000,52.647,52.647,52.646,52.646,0.03959999978542328],[1742405640000,52.656,52.657,52.646,52.657,0.04050000011920929],[1742405700000,52.656,52.667,52.656,52.667,0.11969999969005585],[1742405760000,52.667,52.667,52.666,52.666,0.052799999713897705],[1742405820000,52.666,52.677,52.666,52.677,0.09239999949932098],[1742405880000,52.686,52.687,52.676,52.676,0.027300000190734863],[1742405940000,52.677,52.696,52.677,52.696,0.11879999935626984],[1742406000000,52.686,52.686,52.686,52.686,0.013199999928474426],[1742406060000,52.696,52.696,52.696,52.696,0.013199999928474426],[1742406120000,52.686,52.696,52.686,52.696,0.026399999856948853],[1742406180000,52.687,52.687,52.687,52.687,0.026399999856948853],[1742406240000,52.677,52.686,52.666,52.666,0.06270000338554382],[1742406300000,52.677,52.677,52.666,52.677,0.053700000047683716],[1742406360000,52.667,52.667,52.656,52.656,0.03539999946951866],[1742406420000,52.646,52.657,52.646,52.646,0.12060000002384186],[1742406480000,52.646,52.646,52.637,52.637,0.022199999541044235],[1742406540000,52.637,52.637,52.627,52.627,0.022199999541044235],[1742406600000,52.627,52.646,52.627,52.646,0.03959999978542328],[1742406660000,52.647,52.656,52.647,52.656,0.014100000262260437],[1742406720000,52.646,52.647,52.646,52.647,0.026399999856948853],[1742406780000,52.637,52.646,52.637,52.646,0.026399999856948853],[1742406840000,52.646,52.666,52.646,52.666,0.027300000190734863],[1742406960000,52.676,52.676,52.676,52.676,0.013199999928474426],[1742407020000,52.686,52.687,52.676,52.676,0.11460000276565552],[1742407080000,52.666,52.676,52.666,52.667,0.053700000047683716],[1742407140000,52.656,52.667,52.656,52.667,0.093299999833107],[1742407200000,52.667,52.807,52.426,52.806,1.2486000061035156],[1742407260000,52.817,52.817,52.746,52.766,0.8672999739646912],[1742407320000,52.757,52.797,52.746,52.786,0.7098000049591064],[1742407380000,52.786,52.817,52.777,52.797,0.1956000030040741],[1742407440000,52.806,52.807,52.787,52.806,0.18569999933242798],[1742407500000,52.796,52.807,52.746,52.756,0.22020000219345093],[1742407560000,52.756,52.756,52.726,52.726,0.20190000534057617],[1742407620000,52.736,52.767,52.726,52.767,0.11909999698400497],[1742407680000,52.767,52.787,52.766,52.787,0.16590000689029694],[1742407740000,52.797,52.807,52.796,52.806,0.053700000047683716],[1742407800000,52.817,52.837,52.816,52.837,0.05460000038146973],[1742407860000,52.846,52.857,52.836,52.836,0.16920000314712524],[1742407920000,52.846,52.857,52.826,52.857,0.16110000014305115],[1742407980000,52.856,52.857,52.826,52.826,0.11940000206232071],[1742408040000,52.836,52.847,52.826,52.826,0.0908999964594841],[1742408100000,52.836,52.837,52.826,52.827,0.093299999833107],[1742408160000,52.837,52.857,52.836,52.847,0.15870000422000885],[1742408220000,52.836,52.837,52.807,52.816,0.12540000677108765],[1742408280000,52.816,52.827,52.816,52.816,0.06270000338554382],[1742408340000,52.827,52.827,52.797,52.797,0.08910000324249268],[1742408400000,52.806,52.807,52.776,52.776,0.17430000007152557],[1742408460000,52.787,52.787,52.776,52.777,0.16110000014305115],[1742408520000,52.777,52.806,52.766,52.806,0.07680000364780426],[1742408580000,52.806,52.827,52.806,52.826,0.094200000166893],[1742408640000,52.836,52.856,52.836,52.837,0.08100000023841858],[1742408700000,52.837,52.846,52.826,52.826,0.17100000381469727],[1742408760000,52.836,52.837,52.816,52.816,0.093299999833107],[1742408820000,52.806,52.826,52.806,52.817,0.1347000002861023],[1742408880000,52.806,52.817,52.777,52.777,0.1632000058889389],[1742408940000,52.776,52.777,52.766,52.766,0.13860000669956207],[1742409000000,52.777,52.807,52.776,52.797,0.10830000042915344],[1742409060000,52.806,52.857,52.806,52.857,0.20880000293254852],[1742409120000,52.866,52.887,52.866,52.887,0.08190000057220459],[1742409180000,52.897,52.897,52.837,52.837,0.262800008058548],[1742409240000,52.837,52.866,52.827,52.856,0.12630000710487366],[1742409300000,52.866,52.887,52.866,52.866,0.2021999955177307],[1742409360000,52.876,52.897,52.876,52.887,0.0908999964594841],[1742409420000,52.886,52.907,52.876,52.897,0.11400000005960464],[1742409480000,52.887,52.897,52.846,52.857,0.3407999873161316],[1742409540000,52.856,52.857,52.826,52.857,0.49050000309944153],[1742409600000,52.866,52.877,52.836,52.837,0.34139999747276306],[1742409660000,52.846,52.907,52.836,52.897,0.1826999932527542],[1742409720000,52.896,52.937,52.886,52.926,0.243599995970726],[1742409780000,52.937,52.957,52.926,52.957,0.21449999511241913],[1742409840000,52.967,52.986,52.956,52.977,0.094200000166893],[1742409900000,52.986,52.986,52.966,52.967,0.2046000063419342],[1742409960000,52.956,52.956,52.926,52.937,0.09000000357627869],[1742410020000,52.937,52.937,52.916,52.937,0.13860000669956207],[1742410080000,52.947,52.957,52.936,52.936,0.1851000040769577],[1742410140000,52.947,52.957,52.937,52.937,0.07169999927282333],[1742410200000,52.947,52.957,52.946,52.947,0.05040000006556511],[1742410260000,52.937,52.947,52.926,52.946,0.23190000653266907],[1742410320000,52.957,52.977,52.946,52.976,0.09269999712705612],[1742410380000,52.987,53.006,52.977,52.997,0.18000000715255737],[1742410440000,52.996,52.996,52.977,52.987,0.05849999934434891],[1742410500000,52.986,53.006,52.976,53.006,0.09989999979734421],[1742410560000,53.017,53.027,53.017,53.026,0.06360000371932983],[1742410620000,53.036,53.046,53.036,53.036,0.05040000006556511],[1742410680000,53.037,53.047,53.017,53.026,0.18809999525547028],[1742410740000,53.026,53.036,53.016,53.036,0.07590000331401825],[1742410800000,53.037,53.047,53.026,53.047,0.11309999972581863],[1742410860000,53.046,53.047,53.027,53.027,0.09480000287294388],[1742410920000,53.037,53.037,53.036,53.036,0.014100000262260437],[1742410980000,53.037,53.037,53.026,53.036,0.07169999927282333],[1742411040000,53.046,53.057,53.037,53.057,0.094200000166893],[1742411100000,53.056,53.067,53.037,53.057,0.16349999606609344],[1742411160000,53.057,53.066,53.057,53.057,0.04859999939799309],[1742411220000,53.066,53.097,53.066,53.097,0.11729999631643295],[1742411280000,53.106,53.126,53.106,53.126,0.04050000011920929],[1742411340000,53.127,53.127,53.116,53.117,0.07590000331401825],[1742411400000,53.117,53.136,53.117,53.127,0.11129999905824661],[1742411460000,53.126,53.126,53.086,53.087,0.13950000703334808],[1742411520000,53.096,53.097,53.056,53.066,0.22290000319480896],[1742411580000,53.057,53.067,53.056,53.057,0.052799999713897705],[1742411640000,53.057,53.067,53.056,53.066,0.06780000030994415],[1742411700000,53.067,53.076,53.066,53.066,0.053700000047683716],[1742411760000,53.077,53.077,53.046,53.046,0.2037000060081482],[1742411820000,53.047,53.047,53.016,53.016,0.1509000062942505],[1742411880000,53.026,53.037,53.006,53.006,0.07680000364780426],[1742411940000,53.006,53.016,53.006,53.006,0.06689999997615814],[1742412000000,53.016,53.016,52.977,52.977,0.08399999886751175],[1742412060000,52.986,52.986,52.966,52.977,0.10649999976158142],[1742412120000,52.966,52.987,52.966,52.966,0.094200000166893],[1742412180000,52.966,52.966,52.937,52.946,0.1080000028014183],[1742412240000,52.957,52.967,52.946,52.967,0.0714000016450882],[1742412300000,52.956,52.957,52.946,52.946,0.03539999946951866],[1742412360000,52.936,52.937,52.917,52.917,0.09719999879598618],[1742412420000,52.916,52.916,52.886,52.896,0.16500000655651093],[1742412480000,52.907,52.927,52.887,52.887,0.21870000660419464],[1742412540000,52.886,52.897,52.867,52.897,0.10080000013113022],[1742412600000,52.896,52.926,52.886,52.926,0.21539999544620514],[1742412660000,52.927,52.947,52.906,52.916,0.2802000045776367],[1742412720000,52.917,52.947,52.906,52.947,0.131400004029274],[1742412780000,52.957,52.977,52.956,52.977,0.05460000038146973],[1742412840000,52.986,52.987,52.966,52.966,0.22619999945163727],[1742412900000,52.956,52.967,52.936,52.947,0.17910000681877136],[1742412960000,52.946,52.967,52.946,52.967,0.10740000009536743],[1742413020000,52.977,52.997,52.976,52.997,0.06870000064373016],[1742413080000,53.006,53.017,53.006,53.007,0.0908999964594841],[1742413140000,52.997,53.007,52.996,53.006,0.08190000057220459],[1742413200000,52.996,53.007,52.986,53.007,0.1469999998807907],[1742413260000,53.007,53.027,53.006,53.016,0.16169999539852142],[1742413320000,53.016,53.017,52.997,53.006,0.10140000283718109],[1742413440000,53.017,53.027,53.017,53.026,0.028200000524520874],[1742413500000,53.037,53.046,53.036,53.037,0.053700000047683716],[1742413560000,53.026,53.027,53.006,53.017,0.15690000355243683],[1742413620000,53.016,53.016,53.006,53.006,0.022199999541044235],[1742413680000,53.006,53.007,52.996,52.997,0.06270000338554382],[1742413740000,53.007,53.007,52.997,53.006,0.0494999997317791],[1742413800000,53.007,53.007,52.966,52.967,0.22499999403953552],[1742413860000,52.957,52.977,52.946,52.976,0.12960000336170197],[1742413920000,52.977,52.987,52.966,52.966,0.14100000262260437],[1742413980000,52.976,52.997,52.976,52.997,0.07050000131130219],[1742414040000,52.986,53.007,52.986,52.997,0.18330000340938568],[1742414100000,52.997,52.997,52.976,52.987,0.03629999980330467],[1742414160000,52.976,52.986,52.966,52.986,0.08009999990463257],[1742414220000,52.977,52.977,52.966,52.977,0.07919999957084656],[1742414280000,52.967,52.967,52.956,52.956,0.026399999856948853],[1742414340000,52.967,52.977,52.956,52.976,0.10499999672174454]]