[[1742342400000,53.354,53.369,53.346,53.368,0.3564000129699707],[1742342460000,53.365,53.368,53.345,53.349,0.17820000648498535],[1742342520000,53.35,53.364,53.348,53.364,0.25110000371932983],[1742342580000,53.365,53.365,53.357,53.36,0.12960000336170197],[1742342640000,53.35,53.369,53.35,53.359,0.16200000047683716],[1742342700000,53.36,53.37,53.358,53.365,0.28349998593330383],[1742342760000,53.367,53.377,53.365,53.37,0.3294000029563904],[1742342820000,53.371,53.377,53.351,53.351,0.1876000016927719],[1742342880000,53.355,53.362,53.347,53.356,0.24300000071525574],[1742342940000,53.357,53.364,53.343,53.356,0.47360000014305115],[1742343000000,53.359,53.36,53.345,53.358,0.2888000011444092],[1742343060000,53.354,53.362,53.354,53.362,0.31139999628067017],[1742343120000,53.358,53.362,53.353,53.355,0.3197000026702881],[1742343180000,53.355,53.358,53.347,53.352,0.25110000371932983],[1742343240000,53.351,53.357,53.34,53.34,0.3239000141620636],[1742343300000,53.341,53.341,53.323,53.332,0.5031999945640564],[1742343360000,53.332,53.336,53.324,53.332,0.569100022315979],[1742343420000,53.334,53.335,53.319,53.321,0.5989000201225281],[1742343480000,53.32,53.329,53.32,53.323,0.7267000079154968],[1742343540000,53.315,53.328,53.306,53.318,0.9355999827384949],[1742343600000,53.313,53.319,53.307,53.314,0.4156000018119812],[1742343660000,53.315,53.33,53.313,53.316,0.5824999809265137],[1742343720000,53.309,53.315,53.299,53.315,0.5745000243186951],[1742343780000,53.323,53.323,53.303,53.307,0.9750999808311462],[1742343840000,53.306,53.309,53.298,53.303,0.17669999599456787],[1742343900000,53.303,53.319,53.303,53.319,0.3898000121116638],[1742343960000,53.318,53.322,53.318,53.32,0.1525000035762787],[1742344020000,53.325,53.343,53.318,53.332,0.7148000001907349],[1742344080000,53.338,53.349,53.332,53.343,0.6621000170707703],[1742344140000,53.344,53.35,53.332,53.332,0.8981000185012817],[1742344200000,53.337,53.343,53.335,53.338,0.7820000052452087],[1742344260000,53.337,53.341,53.327,53.336,0.4142000079154968],[1742344320000,53.333,53.337,53.322,53.329,0.3077999949455261],[1742344380000,53.332,53.334,53.32,53.326,0.148499995470047],[1742344440000,53.321,53.334,53.318,53.322,0.22949999570846558],[1742344500000,53.323,53.337,53.323,53.333,0.4828999936580658],[1742344560000,53.34,53.354,53.336,53.354,0.2037999927997589],[1742344620000,53.354,53.357,53.342,53.342,0.19439999759197235],[1742344680000,53.343,53.345,53.332,53.337,0.20250000059604645],[1742344740000,53.338,53.346,53.33,53.34,0.2484000027179718],[1742344800000,53.341,53.351,53.338,53.349,0.09719999879598618],[1742344860000,53.348,53.357,53.348,53.353,0.20520000159740448],[1742344920000,53.361,53.361,53.35,53.351,0.07829999923706055],[1742344980000,53.352,53.353,53.334,53.348,0.19979999959468842],[1742345040000,53.345,53.36,53.343,53.352,0.18359999358654022],[1742345100000,53.352,53.365,53.348,53.359,0.2565000057220459],[1742345160000,53.353,53.355,53.339,53.348,0.2754000127315521],[1742345220000,53.348,53.358,53.348,53.354,0.21060000360012054],[1742345280000,53.352,53.353,53.336,53.339,0.18219999969005585],[1742345340000,53.339,53.354,53.338,53.344,0.49059998989105225],[1742345400000,53.342,53.349,53.339,53.341,0.3422999978065491],[1742345460000,53.342,53.351,53.341,53.346,0.47839999198913574],[1742345520000,53.347,53.358,53.339,53.345,0.5045999884605408],[1742345580000,53.34,53.347,53.339,53.344,0.21709999442100525],[1742345640000,53.339,53.351,53.339,53.349,0.7258999943733215],[1742345700000,53.347,53.362,53.343,53.361,0.5626000165939331],[1742345760000,53.36,53.372,53.355,53.364,0.7781999707221985],[1742345820000,53.364,53.376,53.359,53.367,0.5073999762535095],[1742345880000,53.367,53.374,53.365,53.372,0.24300000071525574],[1742345940000,53.36,53.365,53.353,53.36,0.47780001163482666],[1742346000000,53.351,53.379,53.331,53.376,3.143899917602539],[1742346060000,53.378,53.38,53.35,53.361,1.1964000463485718],[1742346120000,53.361,53.361,53.339,53.347,0.4803999960422516],[1742346180000,53.349,53.356,53.334,53.336,0.73089998960495],[1742346240000,53.333,53.337,53.318,53.325,0.2791999876499176],[1742346300000,53.325,53.333,53.317,53.329,0.4652999937534332],[1742346360000,53.33,53.355,53.322,53.344,0.6139000058174133],[1742346420000,53.342,53.349,53.332,53.343,0.3441999852657318],[1742346480000,53.343,53.355,53.34,53.346,0.3752000033855438],[1742346540000,53.346,53.366,53.339,53.361,0.5788999795913696],[1742346600000,53.368,53.379,53.362,53.376,0.4453999996185303],[1742346660000,53.376,53.377,53.354,53.354,0.33059999346733093],[1742346720000,53.354,53.36,53.334,53.337,0.46700000762939453],[1742346780000,53.338,53.345,53.333,53.338,0.41029998660087585],[1742346840000,53.338,53.355,53.337,53.346,0.3294000029563904],[1742346900000,53.346,53.354,53.335,53.337,0.3750999867916107],[1742346960000,53.346,53.351,53.34,53.343,0.4212000072002411],[1742347020000,53.343,53.343,53.33,53.33,0.16740000247955322],[1742347080000,53.337,53.339,53.308,53.317,0.6935999989509583],[1742347140000,53.326,53.326,53.306,53.318,0.6478999853134155],[1742347200000,53.321,53.33,53.321,53.329,0.17409999668598175],[1742347260000,53.329,53.339,53.321,53.334,0.4156000018119812],[1742347320000,53.329,53.347,53.329,53.343,1.2948999404907227],[1742347380000,53.341,53.351,53.327,53.341,1.0627000331878662],[1742347440000,53.343,53.344,53.326,53.326,0.33320000767707825],[1742347500000,53.324,53.345,53.321,53.343,0.17820000648498535],[1742347560000,53.343,53.352,53.319,53.319,0.2160000056028366],[1742347620000,53.316,53.341,53.304,53.33,0.29829999804496765],[1742347680000,53.327,53.351,53.324,53.336,0.993399977684021],[1742347740000,53.336,53.339,53.328,53.334,0.9316999912261963],[1742347800000,53.336,53.337,53.307,53.317,1.6692999601364136],[1742347860000,53.317,53.317,53.297,53.298,1.4812999963760376],[1742347920000,53.294,53.303,53.28,53.301,0.9316999912261963],[1742347980000,53.3,53.305,53.284,53.301,0.49380001425743103],[1742348040000,53.298,53.308,53.288,53.299,0.48179998993873596],[1742348100000,53.3,53.329,53.289,53.31,0.5655999779701233],[1742348160000,53.309,53.34,53.309,53.332,0.4952999949455261],[1742348220000,53.333,53.34,53.324,53.329,0.5612000226974487],[1742348280000,53.329,53.332,53.32,53.33,0.4602999985218048],[1742348340000,53.331,53.34,53.32,53.327,0.4724000096321106],[1742348400000,53.325,53.334,53.29,53.292,0.8187999725341797],[1742348460000,53.293,53.295,53.279,53.279,0.7196999788284302],[1742348520000,53.283,53.285,53.262,53.267,0.8240000009536743],[1742348580000,53.266,53.275,53.252,53.252,0.7804999947547913],[1742348640000,53.253,53.275,53.253,53.274,0.7049000263214111],[1742348700000,53.269,53.288,53.267,53.281,1.115399956703186],[1742348760000,53.275,53.28,53.268,53.276,1.114799976348877],[1742348820000,53.271,53.308,53.271,53.296,0.9713000059127808],[1742348880000,53.295,53.305,53.287,53.292,1.3587000370025635],[1742348940000,53.291,53.296,53.281,53.286,1.1237000226974487],[1742349000000,53.284,53.289,53.269,53.277,0.7800999879837036],[1742349060000,53.276,53.277,53.254,53.256,1.4420000314712524],[1742349120000,53.256,53.265,53.244,53.247,1.732699990272522],[1742349180000,53.251,53.26,53.237,53.242,0.5827999711036682],[1742349240000,53.238,53.243,53.224,53.234,0.8109999895095825],[1742349300000,53.235,53.237,53.223,53.232,1.0963000059127808],[1742349360000,53.23,53.247,53.229,53.242,0.7462999820709229],[1742349420000,53.241,53.269,53.237,53.269,0.8079000115394592],[1742349480000,53.268,53.285,53.268,53.284,1.1898000240325928],[1742349540000,53.281,53.298,53.281,53.285,1.5716999769210815],[1742349600000,53.284,53.302,53.277,53.296,0.7502999901771545],[1742349660000,53.299,53.317,53.292,53.317,0.3009999990463257],[1742349720000,53.313,53.326,53.312,53.325,0.4778999984264374],[1742349780000,53.324,53.326,53.298,53.303,0.5616000294685364],[1742349840000,53.306,53.321,53.299,53.313,0.35100001096725464],[1742349900000,53.314,53.331,53.314,53.327,0.476500004529953],[1742349960000,53.326,53.348,53.326,53.335,0.6129000186920166],[1742350020000,53.333,53.334,53.31,53.322,0.36719998717308044],[1742350080000,53.316,53.326,53.311,53.323,0.52920001745224],[1742350140000,53.316,53.325,53.31,53.322,0.5048999786376953],[1742350200000,53.321,53.351,53.318,53.332,0.32670000195503235],[1742350260000,53.334,53.355,53.331,53.349,0.35100001096725464],[1742350320000,53.356,53.364,53.342,53.343,0.28619998693466187],[1742350380000,53.341,53.343,53.322,53.325,0.3402000069618225],[1742350440000,53.326,53.33,53.309,53.316,0.4332999885082245],[1742350500000,53.324,53.333,53.316,53.322,0.2321999967098236],[1742350560000,53.33,53.33,53.312,53.328,0.2281000018119812],[1742350620000,53.324,53.327,53.318,53.32,0.21330000460147858],[1742350680000,53.319,53.327,53.315,53.32,0.17409999668598175],[1742350740000,53.322,53.326,53.311,53.318,0.2362000048160553],[1742350800000,53.317,53.318,53.308,53.311,0.17820000648498535],[1742350860000,53.31,53.31,53.287,53.297,0.4198000133037567],[1742350920000,53.294,53.296,53.283,53.29,0.22949999570846558],[1742350980000,53.291,53.296,53.283,53.288,0.22139999270439148],[1742351040000,53.29,53.29,53.279,53.285,0.08100000023841858],[1742351100000,53.279,53.294,53.274,53.293,0.36039999127388],[1742351160000,53.294,53.302,53.273,53.279,0.23890000581741333],[1742351220000,53.279,53.286,53.273,53.285,0.24300000071525574],[1742351280000,53.283,53.304,53.282,53.299,0.12960000336170197],[1742351340000,53.295,53.301,53.292,53.293,0.1728000044822693],[1742351400000,53.295,53.318,53.28,53.318,0.6021000146865845],[1742351460000,53.316,53.332,53.306,53.33,0.6101999878883362],[1742351520000,53.334,53.369,53.326,53.357,0.6021000146865845],[1742351580000,53.366,53.379,53.348,53.372,0.25920000672340393],[1742351640000,53.365,53.365,53.333,53.343,0.42660000920295715],[1742351700000,53.33,53.343,53.314,53.32,0.33739998936653137],[1742351760000,53.322,53.358,53.316,53.357,0.27399998903274536],[1742351820000,53.356,53.368,53.353,53.367,0.4544999897480011],[1742351880000,53.364,53.383,53.362,53.381,0.27379998564720154],[1742351940000,53.383,53.395,53.379,53.382,0.3614000082015991],[1742352000000,53.38,53.395,53.37,53.382,0.4101000130176544],[1742352060000,53.382,53.417,53.382,53.398,0.2808000147342682],[1742352120000,53.399,53.419,53.397,53.416,0.7760000228881836],[1742352180000,53.415,53.424,53.404,53.418,1.0706000328063965],[1742352240000,53.418,53.464,53.417,53.453,1.6444000005722046],[1742352300000,53.453,53.464,53.452,53.46,0.8554999828338623],[1742352360000,53.46,53.478,53.451,53.451,1.7157000303268433],[1742352420000,53.451,53.473,53.448,53.473,0.6922000050544739],[1742352480000,53.47,53.492,53.466,53.481,1.3171000480651855],[1742352540000,53.478,53.481,53.465,53.469,1.4342000484466553],[1742352600000,53.473,53.473,53.463,53.469,1.1715999841690063],[1742352660000,53.468,53.473,53.445,53.447,1.1109999418258667],[1742352720000,53.447,53.452,53.438,53.45,0.7325999736785889],[1742352780000,53.45,53.464,53.446,53.462,1.1109999418258667],[1742352840000,53.463,53.463,53.446,53.446,0.5252000093460083],[1742352900000,53.448,53.454,53.441,53.443,0.6262000203132629],[1742352960000,53.451,53.466,53.447,53.453,0.8483999967575073],[1742353020000,53.451,53.462,53.451,53.455,0.9291999936103821],[1742353080000,53.455,53.455,53.432,53.432,0.5049999952316284],[1742353140000,53.434,53.449,53.433,53.447,0.7675999999046326],[1742353200000,53.448,53.468,53.448,53.462,1.1109999418258667],[1742353260000,53.46,53.466,53.447,53.453,0.8483999967575073],[1742353320000,53.455,53.455,53.432,53.439,0.8888000249862671],[1742353380000,53.437,53.444,53.427,53.444,0.8686000108718872],[1742353440000,53.44,53.44,53.408,53.418,0.8080000281333923],[1742353500000,53.413,53.433,53.413,53.428,0.7675999999046326],[1742353560000,53.423,53.445,53.417,53.436,0.646399974822998],[1742353620000,53.441,53.461,53.437,53.455,0.7473999857902527],[1742353680000,53.454,53.466,53.454,53.457,0.9696000218391418],[1742353740000,53.455,53.459,53.444,53.454,0.7271999716758728],[1742353800000,53.458,53.465,53.454,53.465,0.5454000234603882],[1742353860000,53.464,53.466,53.453,53.459,0.7473999857902527],[1742353920000,53.465,53.475,53.457,53.475,0.646399974822998],[1742353980000,53.478,53.488,53.46,53.469,0.7070000171661377],[1742354040000,53.465,53.472,53.458,53.462,0.8281999826431274],[1742354100000,53.458,53.46,53.44,53.454,0.4652000069618225],[1742354160000,53.45,53.459,53.44,53.445,0.5572999715805054],[1742354220000,53.446,53.476,53.446,53.465,0.5952000021934509],[1742354280000,53.465,53.488,53.463,53.47,0.6678000092506409],[1742354340000,53.47,53.486,53.469,53.478,0.23489999771118164],[1742354400000,53.477,53.485,53.467,53.472,0.7680000066757202],[1742354460000,53.47,53.486,53.46,53.465,0.7799000144004822],[1742354520000,53.461,53.478,53.46,53.468,0.4641000032424927],[1742354580000,53.468,53.471,53.457,53.471,0.40220001339912415],[1742354640000,53.468,53.476,53.459,53.465,0.47360000014305115],[1742354700000,53.459,53.463,53.45,53.45,0.6154000163078308],[1742354760000,53.456,53.456,53.432,53.441,0.7504000067710876],[1742354820000,53.446,53.469,53.441,53.469,0.36980000138282776],[1742354880000,53.463,53.473,53.452,53.459,0.6678000092506409],[1742354940000,53.452,53.456,53.44,53.444,0.76910001039505],[1742355000000,53.445,53.447,53.435,53.435,0.5180000066757202],[1742355060000,53.435,53.447,53.435,53.443,0.3806999921798706],[1742355120000,53.442,53.46,53.442,53.459,0.5095999836921692],[1742355180000,53.461,53.472,53.459,53.463,0.2605000138282776],[1742355240000,53.465,53.469,53.459,53.465,0.2605000138282776],[1742355300000,53.464,53.472,53.464,53.471,0.2888000011444092],[1742355360000,53.472,53.482,53.466,53.475,0.33059999346733093],[1742355420000,53.474,53.477,53.465,53.474,0.3034999966621399],[1742355480000,53.48,53.48,53.453,53.459,0.2037999927997589],[1742355540000,53.46,53.471,53.456,53.465,0.29420000314712524],[1742355600000,53.466,53.466,53.455,53.46,0.3158999979496002],[1742355660000,53.458,53.467,53.454,53.462,0.15929999947547913],[1742355720000,53.463,53.479,53.459,53.475,0.25369998812675476],[1742355780000,53.475,53.485,53.47,53.473,0.296999990940094],[1742355840000,53.473,53.482,53.459,53.465,0.29429998993873596],[1742355900000,53.462,53.474,53.458,53.469,0.5386000275611877],[1742355960000,53.473,53.492,53.473,53.483,0.16060000658035278],[1742356020000,53.483,53.486,53.465,53.48,0.29809999465942383],[1742356080000,53.48,53.489,53.476,53.484,0.41920000314712524],[1742356140000,53.483,53.487,53.48,53.484,0.7408000230789185],[1742356200000,53.481,53.492,53.474,53.484,0.4611999988555908],[1742356260000,53.485,53.495,53.482,53.482,0.7817000150680542],[1742356320000,53.489,53.493,53.482,53.491,0.857699990272522],[1742356380000,53.491,53.513,53.491,53.501,0.4925999939441681],[1742356440000,53.502,53.507,53.497,53.498,0.8080999851226807],[1742356500000,53.5,53.514,53.5,53.511,0.765999972820282],[1742356560000,53.51,53.533,53.507,53.514,1.145400047302246],[1742356620000,53.514,53.525,53.51,53.517,1.1155999898910522],[1742356680000,53.517,53.52,53.502,53.507,1.0468000173568726],[1742356740000,53.506,53.512,53.495,53.496,1.3085999488830566],[1742356800000,53.49,53.49,53.464,53.472,1.0390000343322754],[1742356860000,53.466,53.474,53.448,53.456,1.0469000339508057],[1742356920000,53.455,53.458,53.444,53.448,0.8702999949455261],[1742356980000,53.447,53.45,53.438,53.446,0.41940000653266907],[1742357040000,53.447,53.456,53.447,53.452,0.15379999577999115],[1742357100000,53.443,53.451,53.432,53.442,0.6323999762535095],[1742357160000,53.442,53.445,53.43,53.439,0.6725999712944031],[1742357220000,53.442,53.442,53.434,53.435,0.26669999957084656],[1742357280000,53.438,53.438,53.411,53.421,0.6535000205039978],[1742357340000,53.415,53.434,53.415,53.429,1.1211999654769897],[1742357400000,53.429,53.429,53.42,53.42,0.5365999937057495],[1742357460000,53.424,53.426,53.416,53.426,0.4462999999523163],[1742357520000,53.425,53.434,53.415,53.431,0.7206000089645386],[1742357580000,53.43,53.447,53.425,53.438,1.0099999904632568],[1742357640000,53.431,53.436,53.418,53.422,0.646399974822998],[1742357700000,53.422,53.431,53.414,53.417,0.7110999822616577],[1742357760000,53.417,53.418,53.399,53.415,0.589900016784668],[1742357820000,53.414,53.422,53.408,53.411,0.4099999964237213],[1742357880000,53.41,53.423,53.405,53.423,0.42419999837875366],[1742357940000,53.423,53.437,53.421,53.433,0.5655999779701233],[1742358000000,53.432,53.436,53.423,53.426,0.5454000234603882],[1742358060000,53.431,53.441,53.426,53.437,0.4296000003814697],[1742358120000,53.437,53.443,53.434,53.443,0.6262000203132629],[1742358180000,53.444,53.447,53.437,53.442,0.46459999680519104],[1742358240000,53.44,53.444,53.425,53.428,0.5508000254631042],[1742358300000,53.428,53.432,53.425,53.432,0.28279998898506165],[1742358360000,53.431,53.443,53.427,53.44,0.3635999858379364],[1742358420000,53.444,53.446,53.427,53.433,0.4848000109195709],[1742358480000,53.427,53.429,53.416,53.416,0.42419999837875366],[1742358540000,53.422,53.429,53.421,53.421,0.30300000309944153],[1742358600000,53.422,53.428,53.422,53.428,0.5049999952316284],[1742358660000,53.426,53.429,53.425,53.425,0.14579999446868896],[1742358720000,53.419,53.425,53.415,53.423,0.49459999799728394],[1742358780000,53.418,53.422,53.416,53.419,0.26010000705718994],[1742358840000,53.418,53.42,53.409,53.409,0.3285999894142151],[1742358900000,53.41,53.425,53.405,53.424,0.5508000254631042],[1742358960000,53.424,53.434,53.424,53.431,0.22220000624656677],[1742359020000,53.428,53.43,53.413,53.413,0.7527999877929688],[1742359080000,53.414,53.422,53.413,53.413,0.5252000093460083],[1742359140000,53.413,53.422,53.402,53.403,0.5252000093460083],[1742359200000,53.406,53.409,53.398,53.398,0.6060000061988831],[1742359260000,53.4,53.41,53.399,53.402,0.7271999716758728],[1742359320000,53.406,53.411,53.402,53.407,0.42419999837875366],[1742359380000,53.404,53.42,53.404,53.411,0.3677000105381012],[1742359440000,53.407,53.415,53.404,53.412,0.5252000093460083],[1742359500000,53.413,53.413,53.395,53.399,1.1513999700546265],[1742359560000,53.397,53.407,53.397,53.407,0.44440001249313354],[1742359620000,53.405,53.415,53.403,53.412,0.646399974822998],[1742359680000,53.413,53.432,53.413,53.427,0.6868000030517578],[1742359740000,53.426,53.432,53.424,53.432,0.5252000093460083],[1742359800000,53.436,53.448,53.431,53.448,0.4848000109195709],[1742359860000,53.447,53.454,53.44,53.451,0.6665999889373779],[1742359920000,53.451,53.451,53.444,53.449,0.5252000093460083],[1742359980000,53.446,53.453,53.44,53.443,0.8483999967575073],[1742360040000,53.444,53.455,53.444,53.455,0.210099995136261],[1742360100000,53.455,53.456,53.435,53.439,0.7271999716758728],[1742360160000,53.447,53.459,53.439,53.442,1.1109999418258667],[1742360220000,53.442,53.455,53.438,53.451,1.0908000469207764],[1742360280000,53.452,53.47,53.446,53.47,0.8888000249862671],[1742360340000,53.469,53.477,53.461,53.473,1.0746999979019165],[1742360400000,53.473,53.492,53.47,53.491,1.3641999959945679],[1742360460000,53.485,53.514,53.485,53.509,1.2726000547409058],[1742360520000,53.508,53.509,53.5,53.509,1.1715999841690063],[1742360580000,53.505,53.514,53.505,53.508,0.949400007724762],[1742360640000,53.508,53.515,53.499,53.499,1.0099999904632568],[1742360700000,53.498,53.51,53.494,53.51,1.0099999904632568],[1742360760000,53.506,53.509,53.498,53.506,0.5049999952316284],[1742360820000,53.503,53.504,53.496,53.499,0.7675999999046326],[1742360880000,53.499,53.521,53.497,53.52,1.2726000547409058],[1742360940000,53.515,53.535,53.505,53.53,0.5454000234603882],[1742361000000,53.522,53.536,53.522,53.529,0.2881999909877777],[1742361060000,53.529,53.555,53.529,53.552,0.913100004196167],[1742361120000,53.552,53.573,53.55,53.566,1.2524000406265259],[1742361180000,53.562,53.566,53.542,53.545,0.8718000054359436],[1742361240000,53.545,53.549,53.53,53.53,0.8659999966621399],[1742361300000,53.528,53.531,53.515,53.529,1.1474000215530396],[1742361360000,53.529,53.557,53.522,53.552,1.155500054359436],[1742361420000,53.55,53.552,53.533,53.533,0.5857999920845032],[1742361480000,53.543,53.543,53.531,53.536,0.6665999889373779],[1742361540000,53.534,53.542,53.53,53.535,0.913100004196167],[1742361600000,53.536,53.542,53.523,53.537,0.8001000285148621],[1742361660000,53.538,53.547,53.522,53.523,1.0504000186920166],[1742361720000,53.522,53.528,53.514,53.526,1.621899962425232],[1742361780000,53.529,53.531,53.512,53.524,1.0397000312805176],[1742361840000,53.522,53.538,53.522,53.534,0.9696000218391418],[1742361900000,53.53,53.535,53.523,53.525,0.913100004196167],[1742361960000,53.527,53.542,53.525,53.532,0.9696000218391418],[1742362020000,53.526,53.549,53.526,53.547,0.9291999936103821],[1742362080000,53.546,53.547,53.532,53.536,1.6081000566482544],[1742362140000,53.534,53.54,53.527,53.528,1.124899983406067],[1742362200000,53.528,53.548,53.502,53.534,2.5434999465942383],[1742362260000,53.534,53.55,53.528,53.532,1.6585999727249146],[1742362320000,53.536,53.543,53.52,53.533,1.4213000535964966],[1742362380000,53.532,53.553,53.532,53.548,1.1715999841690063],[1742362440000,53.547,53.571,53.541,53.558,1.5743999481201172],[1742362500000,53.559,53.582,53.551,53.563,2.410099983215332],[1742362560000,53.554,53.582,53.538,53.576,2.2697999477386475],[1742362620000,53.583,53.596,53.564,53.57,2.373800039291382],[1742362680000,53.573,53.593,53.548,53.55,2.197499990463257],[1742362740000,53.55,53.562,53.527,53.532,1.5592999458312988],[1742362800000,53.533,53.533,53.501,53.512,1.4041999578475952],[1742362860000,53.513,53.519,53.468,53.474,1.888100028038025],[1742362920000,53.473,53.515,53.469,53.515,2.3369998931884766],[1742362980000,53.514,53.529,53.495,53.495,1.555400013923645],[1742363040000,53.496,53.501,53.478,53.487,1.1128000020980835],[1742363100000,53.49,53.519,53.488,53.513,1.3796000480651855],[1742363160000,53.512,53.537,53.502,53.534,1.323799967765808],[1742363220000,53.526,53.53,53.511,53.513,1.575600028038025],[1742363280000,53.513,53.527,53.504,53.524,1.2970000505447388],[1742363340000,53.523,53.542,53.516,53.54,1.3752000331878662],[1742363400000,53.538,53.551,53.53,53.538,0.9736999869346619],[1742363460000,53.544,53.544,53.522,53.537,1.298200011253357],[1742363520000,53.538,53.553,53.534,53.552,0.7070000171661377],[1742363580000,53.552,53.567,53.541,53.548,1.3938000202178955],[1742363640000,53.544,53.569,53.543,53.562,1.4543999433517456],[1742363700000,53.563,53.591,53.553,53.558,2.6098999977111816],[1742363760000,53.56,53.582,53.557,53.571,2.1048998832702637],[1742363820000,53.57,53.582,53.557,53.571,2.605799913406372],[1742363880000,53.572,53.58,53.556,53.57,1.9515000581741333],[1742363940000,53.569,53.575,53.548,53.572,1.9958000183105469],[1742364000000,53.569,53.578,53.525,53.536,1.944599986076355],[1742364060000,53.536,53.544,53.513,53.52,1.636199951171875],[1742364120000,53.523,53.529,53.508,53.515,1.0302000045776367],[1742364180000,53.516,53.521,53.491,53.509,1.0908000469207764],[1742364240000,53.512,53.524,53.498,53.501,1.621399998664856],[1742364300000,53.498,53.527,53.492,53.522,1.7170000076293945],[1742364360000,53.524,53.525,53.513,53.523,0.9291999936103821],[1742364420000,53.521,53.549,53.518,53.542,1.1715999841690063],[1742364480000,53.541,53.541,53.521,53.521,0.8483999967575073],[1742364540000,53.522,53.531,53.516,53.525,1.236299991607666],[1742364600000,53.518,53.527,53.486,53.502,1.555400013923645],[1742364660000,53.501,53.501,53.466,53.482,1.2282999753952026],[1742364720000,53.484,53.489,53.454,53.458,2.129300117492676],[1742364780000,53.463,53.466,53.439,53.458,1.8616000413894653],[1742364840000,53.457,53.488,53.454,53.485,1.8307000398635864],[1742364900000,53.48,53.512,53.462,53.506,1.4141000509262085],[1742364960000,53.511,53.514,53.472,53.479,1.1303999423980713],[1742365020000,53.476,53.479,53.448,53.465,1.3700000047683716],[1742365080000,53.469,53.487,53.463,53.487,1.4378000497817993],[1742365140000,53.483,53.49,53.461,53.463,1.3675999641418457],[1742365200000,53.463,53.481,53.411,53.422,2.1958000659942627],[1742365260000,53.418,53.439,53.413,53.433,2.0120999813079834],[1742365320000,53.433,53.495,53.426,53.481,1.8518999814987183],[1742365380000,53.483,53.488,53.463,53.471,1.7574000358581543],[1742365440000,53.47,53.474,53.448,53.458,1.733299970626831],[1742365500000,53.457,53.46,53.436,53.445,1.520400047302246],[1742365560000,53.443,53.46,53.44,53.458,1.1368000507354736],[1742365620000,53.455,53.466,53.446,53.446,1.1770000457763672],[1742365680000,53.445,53.446,53.43,53.439,1.2553000450134277],[1742365740000,53.438,53.476,53.434,53.47,1.1449999809265137],[1742365800000,53.474,53.475,53.424,53.446,2.0069000720977783],[1742365860000,53.448,53.448,53.432,53.435,1.1109999418258667],[1742365920000,53.435,53.449,53.428,53.446,1.4180999994277954],[1742365980000,53.446,53.456,53.435,53.453,1.5190999507904053],[1742366040000,53.454,53.464,53.445,53.457,1.6765999794006348],[1742366100000,53.46,53.481,53.457,53.48,1.979599952697754],[1742366160000,53.48,53.491,53.477,53.488,1.878600001335144],[1742366220000,53.486,53.486,53.448,53.45,1.6622999906539917],[1742366280000,53.448,53.458,53.438,53.458,1.781499981880188],[1742366340000,53.458,53.477,53.457,53.473,2.2548999786376953],[1742366400000,53.474,53.479,53.457,53.458,1.7913000583648682],[1742366460000,53.458,53.462,53.443,53.455,1.9263999462127686],[1742366520000,53.459,53.483,53.456,53.478,1.5592999458312988],[1742366580000,53.478,53.49,53.473,53.49,1.3141000270843506],[1742366640000,53.488,53.513,53.488,53.501,1.3931000232696533],[1742366700000,53.502,53.525,53.499,53.515,2.540800094604492],[1742366760000,53.514,53.514,53.49,53.5,2.121299982070923],[1742366820000,53.502,53.512,53.478,53.478,1.902899980545044],[1742366880000,53.477,53.481,53.448,53.469,1.6849000453948975],[1742366940000,53.469,53.471,53.456,53.456,2.072700023651123],[1742367000000,53.457,53.466,53.454,53.464,1.523900032043457],[1742367060000,53.463,53.488,53.458,53.485,1.5263999700546265],[1742367120000,53.484,53.485,53.459,53.466,1.8344999551773071],[1742367180000,53.462,53.482,53.462,53.475,1.4989999532699585],[1742367240000,53.474,53.494,53.467,53.488,1.5313999652862549],[1742367300000,53.487,53.488,53.459,53.463,1.7919000387191772],[1742367360000,53.461,53.476,53.449,53.474,1.4648000001907349],[1742367420000,53.474,53.493,53.472,53.478,2.5845000743865967],[1742367480000,53.48,53.49,53.472,53.481,2.308000087738037],[1742367540000,53.478,53.497,53.472,53.486,3.176800012588501],[1742367600000,53.484,53.509,53.473,53.506,3.0703999996185303],[1742367660000,53.506,53.528,53.491,53.516,2.6396000385284424],[1742367720000,53.517,53.517,53.493,53.496,2.86899995803833],[1742367780000,53.495,53.504,53.473,53.488,2.2016000747680664],[1742367840000,53.485,53.49,53.462,53.471,1.7066999673843384],[1742367900000,53.474,53.481,53.464,53.464,1.4783999919891357],[1742367960000,53.461,53.476,53.447,53.471,1.889799952507019],[1742368020000,53.474,53.488,53.462,53.47,1.6201000213623047],[1742368080000,53.469,53.481,53.458,53.48,2.246299982070923],[1742368140000,53.478,53.487,53.473,53.482,1.9997999668121338],[1742368200000,53.483,53.547,53.472,53.532,1.7978999614715576],[1742368260000,53.529,53.529,53.502,53.503,1.5473999977111816],[1742368320000,53.504,53.513,53.491,53.498,1.7171000242233276],[1742368380000,53.499,53.509,53.473,53.477,2.258500099182129],[1742368440000,53.479,53.481,53.46,53.473,2.0604000091552734],[1742368500000,53.473,53.49,53.462,53.463,2.0401999950408936],[1742368560000,53.462,53.501,53.462,53.498,1.555400013923645],[1742368620000,53.499,53.499,53.481,53.484,1.4947999715805054],[1742368680000,53.482,53.507,53.482,53.5,1.5190999507904053],[1742368740000,53.502,53.502,53.47,53.473,1.5351999998092651],[1742368800000,53.474,53.486,53.464,53.472,2.1816000938415527],[1742368860000,53.475,53.496,53.468,53.491,2.0039000511169434],[1742368920000,53.495,53.495,53.459,53.464,1.601199984550476],[1742368980000,53.462,53.491,53.458,53.486,1.4745999574661255],[1742369040000,53.487,53.496,53.478,53.496,1.1756999492645264],[1742369100000,53.495,53.534,53.489,53.528,1.8179999589920044],[1742369160000,53.539,53.551,53.527,53.545,1.7091000080108643],[1742369220000,53.547,53.557,53.547,53.556,0.7675999999046326],[1742369280000,53.554,53.571,53.548,53.548,1.7008999586105347],[1742369340000,53.547,53.561,53.525,53.53,1.3938000202178955],[1742369400000,53.528,53.549,53.521,53.522,2.40310001373291],[1742369460000,53.532,53.538,53.513,53.518,1.666200041770935],[1742369520000,53.523,53.565,53.521,53.557,1.9922000169754028],[1742369580000,53.555,53.561,53.535,53.555,1.454699993133545],[1742369640000,53.555,53.559,53.509,53.518,2.059000015258789],[1742369700000,53.518,53.531,53.51,53.523,1.770799994468689],[1742369760000,53.525,53.527,53.504,53.513,2.0178000926971436],[1742369820000,53.511,53.537,53.508,53.526,3.851900100708008],[1742369880000,53.521,53.546,53.52,53.525,2.8691000938415527],[1742369940000,53.527,53.531,53.506,53.514,2.5076000690460205],[1742370000000,53.513,53.537,53.509,53.536,2.074899911880493],[1742370060000,53.536,53.551,53.525,53.539,2.512700080871582],[1742370120000,53.54,53.56,53.527,53.558,1.6196000576019287],[1742370180000,53.565,53.572,53.54,53.562,2.3099000453948975],[1742370240000,53.562,53.562,53.525,53.542,1.7272000312805176],[1742370300000,53.526,53.533,53.476,53.482,3.108299970626831],[1742370360000,53.485,53.487,53.468,53.473,2.115999937057495],[1742370420000,53.472,53.499,53.431,53.482,2.4131999015808105],[1742370480000,53.486,53.498,53.478,53.485,3.4946000576019287],[1742370540000,53.484,53.491,53.445,53.448,3.11080002784729],[1742370600000,53.449,53.453,53.415,53.42,2.585599899291992],[1742370660000,53.417,53.426,53.399,53.426,2.0199999809265137],[1742370720000,53.426,53.463,53.421,53.461,2.3835999965667725],[1742370780000,53.463,53.466,53.432,53.446,2.464400053024292],[1742370840000,53.447,53.454,53.436,53.448,1.7372000217437744],[1742370900000,53.449,53.466,53.443,53.451,1.6928000450134277],[1742370960000,53.453,53.468,53.446,53.462,2.9117000102996826],[1742371020000,53.457,53.476,53.454,53.459,2.7808001041412354],[1742371080000,53.457,53.473,53.415,53.449,2.15310001373291],[1742371140000,53.45,53.45,53.413,53.418,2.15339994430542],[1742371200000,53.43,53.437,53.39,53.431,4.196499824523926],[1742371260000,53.441,53.458,53.415,53.418,2.696000099182129],[1742371320000,53.415,53.439,53.39,53.41,2.8008499145507812],[1742371380000,53.405,53.449,53.401,53.445,2.4161999225616455],[1742371440000,53.446,53.45,53.391,53.406,3.7660000324249268],[1742371500000,53.412,53.421,53.381,53.395,2.732599973678589],[1742371560000,53.393,53.414,53.371,53.372,1.9124499559402466],[1742371620000,53.377,53.394,53.371,53.376,1.3804999589920044],[1742371680000,53.371,53.383,53.341,53.365,1.6496000289916992],[1742371740000,53.349,53.367,53.318,53.324,1.9111000299453735],[1742371800000,53.321,53.329,53.292,53.301,1.4823999404907227],[1742371860000,53.3,53.357,53.3,53.343,1.9840999841690063],[1742371920000,53.343,53.351,53.326,53.346,2.585400104522705],[1742371980000,53.346,53.348,53.324,53.342,1.8378000259399414],[1742372040000,53.341,53.348,53.325,53.329,2.185800075531006],[1742372100000,53.323,53.339,53.316,53.327,2.055299997329712],[1742372160000,53.327,53.341,53.317,53.333,1.7066999673843384],[1742372220000,53.335,53.354,53.32,53.351,1.3286000490188599],[1742372280000,53.342,53.367,53.335,53.338,1.2899999618530273],[1742372340000,53.344,53.353,53.329,53.339,2.3208000659942627],[1742372400000,53.327,53.358,53.325,53.328,1.8894000053405762],[1742372460000,53.329,53.34,53.325,53.337,2.00819993019104],[1742372520000,53.341,53.352,53.336,53.339,2.4189999103546143],[1742372580000,53.338,53.397,53.338,53.383,2.511399984359741],[1742372640000,53.381,53.382,53.355,53.357,1.9974000453948975],[1742372700000,53.357,53.378,53.354,53.369,1.3287999629974365],[1742372760000,53.367,53.371,53.358,53.359,2.3512001037597656],[1742372820000,53.36,53.376,53.355,53.367,1.8032000064849854],[1742372880000,53.366,53.394,53.358,53.386,1.3316999673843384],[1742372940000,53.382,53.387,53.333,53.339,1.996500015258789],[1742373000000,53.34,53.35,53.315,53.324,1.2759000062942505],[1742373060000,53.324,53.34,53.32,53.333,0.5329999923706055],[1742373120000,53.329,53.341,53.324,53.329,0.6072999835014343],[1742373180000,53.33,53.338,53.295,53.295,0.7480999827384949],[1742373240000,53.294,53.317,53.294,53.309,1.1764999628067017],[1742373300000,53.31,53.326,53.296,53.303,0.8641999959945679],[1742373360000,53.298,53.303,53.254,53.262,1.041700005531311],[1742373420000,53.263,53.27,53.244,53.254,0.9952999949455261],[1742373480000,53.255,53.26,53.163,53.164,1.3336000442504883],[1742373540000,53.166,53.184,53.145,53.183,1.684000015258789],[1742373600000,53.182,53.204,53.174,53.174,1.2202999591827393],[1742373660000,53.173,53.177,53.139,53.143,2.15339994430542],[1742373720000,53.143,53.161,53.137,53.152,0.8127999901771545],[1742373780000,53.151,53.164,53.119,53.119,1.263200044631958],[1742373840000,53.12,53.167,53.115,53.164,0.9947999715805054],[1742373900000,53.165,53.186,53.164,53.174,1.035099983215332],[1742373960000,53.174,53.251,53.172,53.225,1.5687999725341797],[1742374020000,53.226,53.235,53.206,53.211,0.387800008058548],[1742374080000,53.205,53.224,53.191,53.195,0.8677999973297119],[1742374140000,53.196,53.212,53.179,53.198,0.9002000093460083],[1742374200000,53.205,53.214,53.179,53.212,1.0856000185012817],[1742374260000,53.216,53.223,53.196,53.209,1.0780999660491943],[1742374320000,53.203,53.241,53.203,53.225,0.8292999863624573],[1742374380000,53.215,53.244,53.21,53.24,0.7570000290870667],[1742374440000,53.225,53.253,53.21,53.223,1.7574000358581543],[1742374500000,53.23,53.271,53.22,53.269,1.8568999767303467],[1742374560000,53.266,53.276,53.241,53.251,1.2753000259399414],[1742374620000,53.25,53.26,53.227,53.255,1.6770999431610107],[1742374680000,53.257,53.269,53.231,53.25,2.0566999912261963],[1742374740000,53.252,53.261,53.216,53.218,3.3018999099731445],[1742374800000,53.228,53.263,53.204,53.244,3.49780011177063],[1742374860000,53.262,53.272,53.237,53.245,2.2880001068115234],[1742374920000,53.247,53.296,53.243,53.289,2.3794000148773193],[1742374980000,53.29,53.329,53.274,53.3,2.2590999603271484],[1742375040000,53.311,53.323,53.254,53.255,2.8315000534057617],[1742375100000,53.255,53.283,53.238,53.278,2.2843000888824463],[1742375160000,53.27,53.318,53.27,53.308,1.9204000234603882],[1742375220000,53.309,53.346,53.3,53.327,1.5125999450683594],[1742375280000,53.327,53.357,53.319,53.333,1.7348999977111816],[1742375340000,53.33,53.333,53.275,53.284,1.2116999626159668],[1742375400000,53.282,53.294,53.245,53.258,0.598800003528595],[1742375460000,53.257,53.285,53.238,53.24,1.1759999990463257],[1742375520000,53.241,53.243,53.214,53.222,1.423799991607666],[1742375580000,53.223,53.252,53.22,53.235,1.419600009918213],[1742375640000,53.222,53.23,53.195,53.195,1.2581000328063965],[1742375700000,53.201,53.212,53.17,53.174,0.751800000667572],[1742375760000,53.177,53.185,53.123,53.158,1.1055999994277954],[1742375820000,53.157,53.195,53.14,53.18,2.222599983215332],[1742375880000,53.181,53.186,53.131,53.163,1.5293999910354614],[1742375940000,53.143,53.229,53.143,53.227,2.2304999828338623],[1742376000000,53.221,53.25,53.193,53.248,2.251199960708618],[1742376060000,53.248,53.248,53.193,53.193,1.7855000495910645],[1742376120000,53.194,53.221,53.187,53.217,1.0163999795913696],[1742376180000,53.217,53.231,53.191,53.205,1.4637000560760498],[1742376240000,53.2,53.241,53.199,53.232,1.8004000186920166],[1742376300000,53.234,53.247,53.205,53.228,5.254000186920166],[1742376360000,53.223,53.245,53.211,53.213,3.927000045776367],[1742376420000,53.221,53.223,53.184,53.188,3.156100034713745],[1742376480000,53.187,53.202,53.172,53.172,1.3468999862670898],[1742376540000,53.174,53.184,53.149,53.163,0.8482000231742859],[1742376600000,53.165,53.173,53.134,53.154,1.1008000373840332],[1742376660000,53.145,53.145,53.101,53.101,1.4704999923706055],[1742376720000,53.102,53.109,53.063,53.084,2.09689998626709],[1742376780000,53.083,53.084,53.061,53.07,1.7388999462127686],[1742376840000,53.071,53.074,53.056,53.06,0.48980000615119934],[1742376900000,53.054,53.057,53.023,53.041,0.6965000033378601],[1742376960000,53.04,53.097,53.04,53.097,0.7703999876976013],[1742377020000,53.097,53.115,53.083,53.083,0.5342000126838684],[1742377080000,53.109,53.121,53.086,53.121,0.9042999744415283],[1742377140000,53.122,53.149,53.122,53.139,0.605400025844574],[1742377200000,53.14,53.154,53.14,53.146,1.1201000213623047],[1742377260000,53.152,53.155,53.132,53.135,1.1094000339508057],[1742377320000,53.136,53.162,53.136,53.146,0.8209999799728394],[1742377380000,53.149,53.173,53.144,53.152,1.1813000440597534],[1742377440000,53.147,53.183,53.145,53.165,0.6848999857902527],[1742377500000,53.152,53.171,53.141,53.141,0.9857000112533569],[1742377560000,53.16,53.172,53.129,53.164,0.7250000238418579],[1742377620000,53.147,53.182,53.147,53.181,0.21140000224113464],[1742377680000,53.173,53.174,53.139,53.173,1.5776000022888184],[1742377740000,53.172,53.188,53.15,53.17,1.8157999515533447],[1742377800000,53.169,53.176,53.157,53.161,0.7143999934196472],[1742377860000,53.168,53.171,53.146,53.164,2.56469988822937],[1742377920000,53.172,53.189,53.15,53.187,1.1994999647140503],[1742377980000,53.186,53.189,53.161,53.189,1.0379999876022339],[1742378040000,53.189,53.191,53.16,53.166,1.0693999528884888],[1742378100000,53.168,53.19,53.161,53.184,1.649399995803833],[1742378160000,53.185,53.185,53.157,53.166,1.3509000539779663],[1742378220000,53.163,53.203,53.163,53.203,0.4722999930381775],[1742378280000,53.203,53.213,53.188,53.209,0.23489999771118164],[1742378340000,53.202,53.205,53.188,53.189,0.7142000198364258],[1742378400000,53.189,53.199,53.178,53.187,0.46380001306533813],[1742378460000,53.184,53.208,53.184,53.196,0.4814000129699707],[1742378520000,53.197,53.197,53.173,53.18,0.7390999794006348],[1742378580000,53.182,53.193,53.173,53.181,0.7332000136375427],[1742378640000,53.173,53.192,53.168,53.189,0.54339998960495],[1742378700000,53.185,53.216,53.176,53.193,0.7832000255584717],[1742378760000,53.193,53.216,53.188,53.207,0.8385999798774719],[1742378820000,53.209,53.215,53.204,53.205,0.5008999705314636],[1742378880000,53.207,53.223,53.204,53.223,0.26649999618530273],[1742378940000,53.224,53.227,53.202,53.204,0.6097000241279602],[1742379000000,53.198,53.219,53.197,53.21,0.3652999997138977],[1742379060000,53.217,53.225,53.197,53.2,0.5831999778747559],[1742379120000,53.2,53.207,53.174,53.177,0.8205000162124634],[1742379180000,53.178,53.212,53.178,53.212,0.7240999937057495],[1742379240000,53.212,53.229,53.202,53.217,0.6966000199317932],[1742379300000,53.218,53.224,53.213,53.224,0.6322000026702881],[1742379360000,53.229,53.283,53.221,53.276,0.5024999976158142],[1742379420000,53.275,53.293,53.271,53.292,0.612500011920929],[1742379480000,53.292,53.294,53.271,53.29,1.5300999879837036],[1742379540000,53.304,53.311,53.287,53.288,1.4206000566482544],[1742379600000,53.309,53.309,53.271,53.302,1.2060999870300293],[1742379660000,53.283,53.3,53.27,53.284,0.8593000173568726],[1742379720000,53.284,53.294,53.27,53.294,0.9146999716758728],[1742379780000,53.286,53.293,53.269,53.293,1.0049999952316284],[1742379840000,53.285,53.299,53.276,53.277,1.0342999696731567],[1742379900000,53.28,53.309,53.279,53.309,0.6287000179290771],[1742379960000,53.3,53.316,53.284,53.288,0.6714000105857849],[1742380020000,53.286,53.306,53.285,53.306,0.6711999773979187],[1742380080000,53.312,53.33,53.295,53.319,0.8116000294685364],[1742380140000,53.318,53.331,53.318,53.331,0.4219000041484833],[1742380200000,53.315,53.346,53.306,53.307,2.020699977874756],[1742380260000,53.335,53.353,53.318,53.35,1.385699987411499],[1742380320000,53.35,53.406,53.346,53.385,1.8595999479293823],[1742380380000,53.384,53.398,53.37,53.374,1.0077999830245972],[1742380440000,53.369,53.399,53.359,53.36,1.552899956703186],[1742380500000,53.365,53.396,53.357,53.362,1.1585999727249146],[1742380560000,53.354,53.372,53.354,53.366,0.5730000138282776],[1742380620000,53.355,53.37,53.35,53.358,0.9061999917030334],[1742380680000,53.357,53.373,53.351,53.358,1.732699990272522],[1742380740000,53.363,53.383,53.353,53.376,1.3907999992370605],[1742380800000,53.377,53.391,53.36,53.373,0.5001000165939331],[1742380860000,53.366,53.381,53.343,53.368,0.9391000270843506],[1742380920000,53.367,53.391,53.353,53.381,0.550599992275238],[1742380980000,53.367,53.381,53.358,53.359,1.336300015449524],[1742381040000,53.38,53.4,53.361,53.393,1.1240999698638916],[1742381100000,53.391,53.392,53.362,53.378,1.2473000288009644],[1742381160000,53.366,53.37,53.352,53.36,0.9567000269889832],[1742381220000,53.362,53.378,53.359,53.378,1.0302000045776367],[1742381280000,53.37,53.394,53.369,53.389,1.3041000366210938],[1742381340000,53.389,53.416,53.373,53.41,0.9824000000953674],[1742381400000,53.385,53.427,53.382,53.427,1.0116000175476074],[1742381460000,53.427,53.433,53.397,53.415,0.48660001158714294],[1742381520000,53.413,53.422,53.38,53.413,0.8112999796867371],[1742381580000,53.405,53.406,53.369,53.377,1.3095999956130981],[1742381640000,53.376,53.383,53.366,53.368,0.9884999990463257],[1742381700000,53.37,53.377,53.338,53.34,1.3116999864578247],[1742381760000,53.347,53.356,53.342,53.349,0.6901999711990356],[1742381820000,53.349,53.377,53.349,53.372,0.3937000036239624],[1742381880000,53.345,53.384,53.343,53.363,0.5774000287055969],[1742381940000,53.389,53.392,53.36,53.368,0.5719000101089478],[1742382000000,53.372,53.379,53.352,53.376,1.059499979019165],[1742382060000,53.361,53.361,53.344,53.361,0.3221000134944916],[1742382120000,53.357,53.387,53.357,53.385,0.5454000234603882],[1742382180000,53.385,53.385,53.362,53.374,0.2784000039100647],[1742382240000,53.375,53.388,53.362,53.388,0.49050000309944153],[1742382300000,53.388,53.393,53.377,53.393,0.3993000090122223],[1742382360000,53.394,53.396,53.366,53.366,0.3253999948501587],[1742382420000,53.367,53.377,53.355,53.373,1.1334999799728394],[1742382480000,53.372,53.387,53.37,53.373,1.0181000232696533],[1742382540000,53.372,53.38,53.367,53.368,0.3750999867916107],[1742382600000,53.37,53.375,53.363,53.375,0.5048999786376953],[1742382660000,53.376,53.39,53.374,53.39,0.413100004196167],[1742382720000,53.389,53.41,53.387,53.41,0.37529999017715454],[1742382780000,53.414,53.43,53.41,53.427,0.649399995803833],[1742382840000,53.428,53.445,53.427,53.437,0.8443999886512756],[1742382900000,53.435,53.451,53.431,53.444,0.429500013589859],[1742382960000,53.443,53.447,53.428,53.447,1.0521999597549438],[1742383020000,53.446,53.462,53.443,53.461,0.4706999957561493],[1742383080000,53.464,53.479,53.46,53.479,0.31949999928474426],[1742383140000,53.481,53.501,53.477,53.495,0.6686999797821045],[1742383200000,53.494,53.507,53.485,53.487,0.9614999890327454],[1742383260000,53.486,53.486,53.466,53.467,0.6876000165939331],[1742383320000,53.469,53.472,53.461,53.465,0.29510000348091125],[1742383380000,53.462,53.5,53.458,53.487,0.6280999779701233],[1742383440000,53.485,53.495,53.476,53.485,0.621999979019165],[1742383500000,53.485,53.486,53.474,53.474,0.692300021648407],[1742383560000,53.476,53.481,53.471,53.478,0.5103999972343445],[1742383620000,53.48,53.485,53.47,53.47,0.46889999508857727],[1742383680000,53.477,53.485,53.472,53.485,0.46230000257492065],[1742383740000,53.483,53.492,53.482,53.491,0.3531000018119812],[1742383800000,53.49,53.494,53.466,53.47,0.8420000076293945],[1742383860000,53.469,53.471,53.447,53.45,0.5206999778747559],[1742383920000,53.453,53.455,53.443,53.45,0.7052000164985657],[1742383980000,53.451,53.474,53.451,53.462,0.7961999773979187],[1742384040000,53.462,53.464,53.456,53.461,0.424699991941452],[1742384100000,53.461,53.462,53.443,53.449,0.641700029373169],[1742384160000,53.447,53.455,53.443,53.454,0.6621999740600586],[1742384220000,53.454,53.475,53.453,53.472,0.6873999834060669],[1742384280000,53.467,53.47,53.457,53.47,0.769599974155426],[1742384340000,53.47,53.489,53.47,53.488,0.4927999973297119],[1742384400000,53.488,53.521,53.488,53.506,0.27250000834465027],[1742384460000,53.476,53.508,53.471,53.508,1.1742000579833984],[1742384520000,53.506,53.517,53.482,53.496,1.086400032043457],[1742384580000,53.494,53.515,53.476,53.476,1],[1742384640000,53.485,53.49,53.469,53.474,1.4696999788284302],[1742384700000,53.478,53.49,53.457,53.474,1.1160000562667847],[1742384760000,53.475,53.487,53.455,53.486,0.7768999934196472],[1742384820000,53.485,53.496,53.476,53.494,1.055299997329712],[1742384880000,53.496,53.496,53.463,53.479,0.8762999773025513],[1742384940000,53.476,53.497,53.473,53.489,0.5382999777793884],[1742385000000,53.488,53.493,53.455,53.459,1.3698999881744385],[1742385060000,53.451,53.467,53.441,53.444,0.4936999976634979],[1742385120000,53.436,53.449,53.433,53.436,1.2034000158309937],[1742385180000,53.434,53.453,53.434,53.437,1.1895999908447266],[1742385240000,53.438,53.462,53.438,53.446,0.7106000185012817],[1742385300000,53.445,53.464,53.443,53.457,0.6777999997138977],[1742385360000,53.454,53.506,53.453,53.505,1.4881999492645264],[1742385420000,53.502,53.504,53.474,53.478,0.9782999753952026],[1742385480000,53.476,53.518,53.476,53.507,1.7050000429153442],[1742385540000,53.507,53.522,53.49,53.521,1.065500020980835],[1742385600000,53.531,53.533,53.495,53.495,1.597599983215332],[1742385660000,53.501,53.538,53.501,53.528,1.4253000020980835],[1742385720000,53.523,53.53,53.495,53.503,1.5351999998092651],[1742385780000,53.503,53.513,53.491,53.508,0.8888000249862671],[1742385840000,53.509,53.516,53.501,53.513,0.5292999744415283],[1742385900000,53.512,53.514,53.493,53.493,1.0706000328063965],[1742385960000,53.493,53.508,53.493,53.501,1.1080000400543213],[1742386020000,53.503,53.528,53.492,53.496,0.5608999729156494],[1742386080000,53.495,53.504,53.483,53.504,0.8959000110626221],[1742386140000,53.508,53.522,53.498,53.518,0.9453999996185303],[1742386200000,53.516,53.525,53.508,53.509,0.9266999959945679],[1742386260000,53.512,53.525,53.507,53.513,0.989799976348877],[1742386320000,53.512,53.523,53.494,53.504,1.06659996509552],[1742386380000,53.52,53.53,53.516,53.527,1.0961999893188477],[1742386440000,53.525,53.527,53.503,53.507,0.7408000230789185],[1742386500000,53.507,53.507,53.465,53.482,0.7026000022888184],[1742386560000,53.482,53.49,53.482,53.485,0.11060000211000443],[1742386620000,53.488,53.495,53.486,53.493,0.19679999351501465],[1742386680000,53.495,53.496,53.482,53.495,0.6050999760627747],[1742386740000,53.494,53.494,53.468,53.469,0.8622999787330627],[1742386800000,53.467,53.481,53.418,53.424,1.531499981880188],[1742386860000,53.424,53.424,53.378,53.417,0.881600022315979],[1742386920000,53.422,53.422,53.389,53.389,0.4219000041484833],[1742386980000,53.39,53.397,53.372,53.396,0.6656000018119812],[1742387040000,53.398,53.401,53.377,53.387,0.7160999774932861],[1742387100000,53.385,53.43,53.383,53.401,0.7332000136375427],[1742387160000,53.4,53.422,53.4,53.417,0.8073999881744385],[1742387220000,53.416,53.417,53.383,53.393,0.7297000288963318],[1742387280000,53.395,53.395,53.357,53.357,0.8651000261306763],[1742387340000,53.36,53.363,53.345,53.351,0.6632000207901001],[1742387400000,53.351,53.41,53.314,53.326,1.4709999561309814],[1742387460000,53.328,53.334,53.301,53.306,0.8264999985694885],[1742387520000,53.31,53.33,53.289,53.3,0.6110000014305115],[1742387580000,53.306,53.32,53.241,53.272,1.5698000192642212],[1742387640000,53.266,53.341,53.257,53.341,0.7552000284194946],[1742387700000,53.34,53.355,53.298,53.338,1.0836000442504883],[1742387760000,53.335,53.345,53.319,53.333,0.9510999917984009],[1742387820000,53.334,53.361,53.331,53.344,0.92330002784729],[1742387880000,53.342,53.354,53.32,53.343,0.9204000234603882],[1742387940000,53.342,53.343,53.324,53.339,0.609000027179718],[1742388000000,53.339,53.342,53.299,53.312,0.8166999816894531],[1742388060000,53.296,53.319,53.294,53.301,0.7670000195503235],[1742388120000,53.302,53.302,53.264,53.264,0.9797000288963318],[1742388180000,53.266,53.274,53.248,53.254,0.7854999899864197],[1742388240000,53.255,53.281,53.241,53.281,1.6375999450683594],[1742388300000,53.266,53.318,53.259,53.315,1.4140000343322754],[1742388360000,53.308,53.353,53.308,53.351,1.7372000217437744],[1742388420000,53.35,53.375,53.343,53.371,1.4745999574661255],[1742388480000,53.373,53.38,53.338,53.35,1.1311999559402466],[1742388540000,53.355,53.375,53.342,53.353,1.3588000535964966],[1742388600000,53.353,53.353,53.288,53.308,1.871999979019165],[1742388660000,53.309,53.315,53.276,53.288,1.8924000263214111],[1742388720000,53.288,53.31,53.284,53.288,2.6942999362945557],[1742388780000,53.298,53.316,53.281,53.288,2.4370999336242676],[1742388840000,53.286,53.297,53.233,53.247,1.333899974822998],[1742388900000,53.246,53.258,53.231,53.255,1.1124000549316406],[1742388960000,53.247,53.27,53.224,53.263,1.2884000539779663],[1742389020000,53.26,53.28,53.246,53.252,1.590000033378601],[1742389080000,53.256,53.278,53.242,53.251,0.9161999821662903],[1742389140000,53.291,53.302,53.265,53.278,1.4916000366210938],[1742389200000,53.279,53.298,53.226,53.278,3.1084001064300537],[1742389260000,53.279,53.314,53.261,53.314,2.4309000968933105],[1742389320000,53.324,53.33,53.294,53.298,1.8910000324249268],[1742389380000,53.295,53.36,53.295,53.348,2.07669997215271],[1742389440000,53.349,53.38,53.338,53.38,2.234299898147583],[1742389500000,53.377,53.419,53.363,53.401,1.8463000059127808],[1742389560000,53.401,53.435,53.399,53.432,1.5118000507354736],[1742389620000,53.428,53.431,53.385,53.395,1.792799949645996],[1742389680000,53.391,53.417,53.371,53.404,2.0123000144958496],[1742389740000,53.401,53.405,53.355,53.405,1.9917999505996704],[1742389800000,53.407,53.407,53.37,53.372,1.9581999778747559],[1742389860000,53.369,53.393,53.348,53.348,1.6979000568389893],[1742389920000,53.354,53.383,53.339,53.353,1.4412000179290771],[1742389980000,53.36,53.384,53.35,53.353,1.194100022315979],[1742390040000,53.354,53.357,53.298,53.302,1.9057999849319458],[1742390100000,53.301,53.318,53.209,53.287,2.53410005569458],[1742390160000,53.292,53.346,53.29,53.329,2.8231000900268555],[1742390220000,53.324,53.354,53.317,53.322,1.9637999534606934],[1742390280000,53.324,53.33,53.297,53.324,1.9221999645233154],[1742390340000,53.321,53.365,53.321,53.365,2.080399990081787],[1742390400000,53.36,53.402,53.346,53.357,2.6066999435424805],[1742390460000,53.353,53.368,53.307,53.312,2.472599983215332],[1742390520000,53.319,53.329,53.297,53.32,2.581700086593628],[1742390580000,53.323,53.329,53.28,53.287,2.05649995803833],[1742390640000,53.279,53.297,53.242,53.258,2.5334999561309814],[1742390700000,53.247,53.267,53.242,53.259,2.0376999378204346],[1742390760000,53.239,53.256,53.226,53.239,2.05049991607666],[1742390820000,53.242,53.268,53.227,53.263,2.1308000087738037],[1742390880000,53.26,53.267,53.244,53.257,1.6086000204086304],[1742390940000,53.249,53.276,53.24,53.253,2.0838499069213867],[1742391000000,53.249,53.282,53.229,53.257,2.986799955368042],[1742391060000,53.263,53.274,53.174,53.221,3.2929999828338623],[1742391120000,53.223,53.223,53.155,53.193,3.752700090408325],[1742391180000,53.183,53.184,53.032,53.064,3.169600009918213],[1742391240000,53.062,53.132,53.036,53.069,3.6461000442504883],[1742391300000,53.07,53.141,53.059,53.141,3.8020999431610107],[1742391360000,53.128,53.128,53.017,53.029,4.02370023727417],[1742391420000,53.019,53.081,52.974,53.003,3.566200017929077],[1742391480000,53.007,53.056,52.991,53,3.5541999340057373],[1742391540000,52.993,53.075,52.985,53.075,2.8487000465393066],[1742391600000,53.084,53.154,53.06,53.096,3.8733999729156494],[1742391660000,53.087,53.099,53.041,53.091,3.386899948120117],[1742391720000,53.096,53.149,53.095,53.103,3.916800022125244],[1742391780000,53.105,53.128,53.069,53.077,3.0897998809814453],[1742391840000,53.069,53.108,53.058,53.073,2.458199977874756],[1742391900000,53.09,53.114,53.024,53.029,3.70740008354187],[1742391960000,53.029,53.064,53.017,53.039,4.21750020980835],[1742392020000,53.047,53.116,53.043,53.112,3.5436999797821045],[1742392080000,53.112,53.174,53.112,53.133,2.7816998958587646],[1742392140000,53.137,53.214,53.137,53.199,2.6777000427246094],[1742392200000,53.2,53.254,53.174,53.205,3.100800037384033],[1742392260000,53.215,53.261,53.186,53.253,2.6303000450134277],[1742392320000,53.259,53.311,53.244,53.271,2.4477999210357666],[1742392380000,53.271,53.294,53.269,53.274,2.2190001010894775],[1742392440000,53.277,53.295,53.217,53.217,3.0129001140594482],[1742392500000,53.209,53.213,53.146,53.173,2.390399932861328],[1742392560000,53.167,53.215,53.167,53.193,2.3606998920440674],[1742392620000,53.198,53.207,53.169,53.191,2.2018001079559326],[1742392680000,53.193,53.237,53.152,53.216,3.890899896621704],[1742392740000,53.225,53.229,53.174,53.179,3.3329999446868896],[1742392800000,53.186,53.186,53.087,53.095,3.107300043106079],[1742392860000,53.087,53.12,53.042,53.112,2.4240000247955322],[1742392920000,53.115,53.126,53.071,53.084,2.119499921798706],[1742392980000,53.083,53.102,53.046,53.063,1.8969000577926636],[1742393040000,53.065,53.092,53.032,53.036,2.704900026321411],[1742393100000,53.034,53.067,53.013,53.05,2.512399911880493],[1742393160000,53.051,53.054,53.015,53.051,2.573899984359741],[1742393220000,53.054,53.054,52.964,52.974,2.3387999534606934],[1742393280000,52.972,52.994,52.964,52.964,2.4516000747680664],[1742393340000,52.97,52.97,52.887,52.945,2.7669999599456787],[1742393400000,52.944,53.013,52.936,52.989,2.912600040435791],[1742393460000,52.992,53.014,52.96,53.008,2.381700038909912],[1742393520000,53.008,53.018,52.973,52.988,2.120500087738037],[1742393580000,52.987,53.017,52.93,52.941,2.5645999908447266],[1742393640000,52.948,53.004,52.939,52.998,2.8879001140594482],[1742393700000,52.998,53.037,52.988,53.011,2.992300033569336],[1742393760000,52.999,53.017,52.974,52.985,2.552999973297119],[1742393820000,52.967,52.986,52.95,52.969,1.6440000534057617],[1742393880000,52.965,52.984,52.922,52.931,2.227099895477295],[1742393940000,52.929,52.956,52.896,52.905,2.3636999130249023],[1742394000000,52.914,52.978,52.904,52.943,2.2602999210357666],[1742394060000,52.936,52.961,52.918,52.946,2.3315000534057617],[1742394120000,52.945,52.963,52.824,52.864,3.086400032043457],[1742394180000,52.872,52.951,52.831,52.938,3.428100109100342],[1742394240000,52.928,52.953,52.919,52.944,1.6929999589920044],[1742394300000,52.949,52.956,52.889,52.932,3.177799940109253],[1742394360000,52.924,52.946,52.893,52.906,2.9203999042510986],[1742394420000,52.911,52.926,52.889,52.907,2.296099901199341],[1742394480000,52.911,52.954,52.907,52.939,2.7307000160217285],[1742394540000,52.947,52.976,52.938,52.973,2.791599988937378],[1742394600000,52.971,53.018,52.961,53.007,2.717400074005127],[1742394660000,53.01,53.032,52.984,53.007,3.4142000675201416],[1742394720000,53.01,53.01,52.939,52.966,2.865799903869629],[1742394780000,52.966,52.996,52.94,52.992,3.0297000408172607],[1742394840000,52.997,53.029,52.972,53.002,2.35509991645813],[1742394900000,53.003,53.034,52.977,52.987,2.087399959564209],[1742394960000,53.01,53.034,53,53.022,2.463200092315674],[1742395020000,53.024,53.06,53.005,53.035,1.823199987411499],[1742395080000,53.037,53.072,53.03,53.032,1.799399971961975],[1742395140000,53.034,53.05,53.024,53.037,1.719099998474121],[1742395200000,53.029,53.05,53.005,53.017,1.6272000074386597],[1742395260000,53.018,53.041,52.99,52.99,1.8451999425888062],[1742395320000,53.004,53.019,52.97,53.016,2.2760000228881836],[1742395380000,53.013,53.016,52.963,52.968,2.1219000816345215],[1742395440000,52.961,52.981,52.941,52.969,2.4168999195098877],[1742395500000,52.963,52.981,52.951,52.957,2.132200002670288],[1742395560000,52.96,52.988,52.925,52.974,2.2964000701904297],[1742395620000,52.976,52.994,52.917,52.94,2.4307000637054443],[1742395680000,52.945,52.969,52.931,52.944,2.5631000995635986],[1742395740000,52.941,52.953,52.918,52.928,2.8427999019622803],[1742395800000,52.926,52.929,52.9,52.922,1.7573000192642212],[1742395860000,52.916,52.958,52.912,52.941,1.968000054359436],[1742395920000,52.943,52.943,52.908,52.933,2.811300039291382],[1742395980000,52.927,52.939,52.907,52.919,1.9886000156402588],[1742396040000,52.915,52.945,52.906,52.921,2.2822000980377197],[1742396100000,52.919,52.93,52.883,52.905,3.141900062561035],[1742396160000,52.894,52.915,52.888,52.892,1.798799991607666],[1742396220000,52.89,52.9,52.87,52.886,2.124000072479248],[1742396280000,52.884,52.907,52.878,52.895,2.096100091934204],[1742396340000,52.896,52.935,52.892,52.931,2.34660005569458],[1742396400000,52.929,52.959,52.902,52.943,2.9744999408721924],[1742396460000,52.925,52.988,52.925,52.956,3.0253000259399414],[1742396520000,52.958,52.977,52.94,52.97,2.678499937057495],[1742396580000,52.975,53.018,52.949,53.009,1.8808499574661255],[1742396640000,52.994,53.016,52.965,52.975,1.7336000204086304],[1742396700000,52.975,53.005,52.966,53.005,2.476900100708008],[1742396760000,53.002,53.002,52.961,52.974,2.2699999809265137],[1742396820000,52.982,53.044,52.958,53.016,2.5023999214172363],[1742396880000,53.037,53.052,53.016,53.034,2.5284500122070312],[1742396940000,53.035,53.055,53.006,53.027,3.601300001144409],[1742397000000,53.014,53.032,52.982,52.99,2.7358999252319336],[1742397060000,52.998,53.021,52.971,52.994,2.148400068283081],[1742397120000,53.002,53.018,52.964,52.978,2.622299909591675],[1742397180000,52.992,53.002,52.955,52.976,2.1714999675750732],[1742397240000,52.956,52.983,52.954,52.968,2.3268001079559326],[1742397300000,52.963,52.996,52.943,52.95,3.1387999057769775],[1742397360000,52.965,52.978,52.94,52.965,1.6704000234603882],[1742397420000,52.973,53.02,52.964,52.995,2.738600015640259],[1742397480000,52.993,53.023,52.981,52.981,2.9033000469207764],[1742397540000,52.98,52.994,52.957,52.992,2.65024995803833],[1742397600000,52.984,53.015,52.97,52.997,2.26419997215271],[1742397660000,53.009,53.038,52.996,53.001,2.2246999740600586],[1742397720000,53.003,53.024,52.985,52.992,2.93149995803833],[1742397780000,53.001,53.016,52.984,52.986,1.4844000339508057],[1742397840000,52.985,53.009,52.971,53.004,1.9907000064849854],[1742397900000,52.992,53.028,52.978,53,1.3564000129699707],[1742397960000,53.008,53.013,52.973,52.993,1.912600040435791],[1742398020000,52.995,52.999,52.962,52.988,2.953000068664551],[1742398080000,52.985,52.987,52.947,52.985,3.048799991607666],[1742398140000,52.972,52.999,52.961,52.966,1.9565000534057617],[1742398200000,52.977,52.977,52.938,52.943,1.4620000123977661],[1742398260000,52.946,52.967,52.933,52.965,1.0161000490188599],[1742398320000,52.959,52.982,52.95,52.964,1.5577000379562378],[1742398380000,52.96,52.986,52.949,52.98,1.009600043296814],[1742398440000,52.965,53,52.965,52.973,1.226199984550476],[1742398500000,52.972,52.984,52.951,52.959,0.970300018787384],[1742398560000,52.96,52.981,52.958,52.978,0.6575999855995178],[1742398620000,52.983,52.995,52.956,52.956,1.0442999601364136],[1742398680000,52.966,52.993,52.953,52.987,1.2019000053405762],[1742398740000,52.987,52.995,52.944,52.955,0.9810000061988831],[1742398800000,52.953,52.962,52.939,52.945,0.7490000128746033],[1742398860000,52.939,52.948,52.919,52.929,0.6601999998092651],[1742398920000,52.929,52.944,52.897,52.919,1.2170000076293945],[1742398980000,52.912,52.919,52.891,52.901,1.0297000408172607],[1742399040000,52.91,52.911,52.887,52.901,1.0254000425338745],[1742399100000,52.906,52.925,52.878,52.904,1.7294000387191772],[1742399160000,52.897,52.933,52.894,52.919,1.4783999919891357],[1742399220000,52.926,52.95,52.902,52.906,1.0745999813079834],[1742399280000,52.908,52.933,52.903,52.928,0.801800012588501],[1742399340000,52.928,52.945,52.921,52.934,1.214400053024292],[1742399400000,52.931,52.951,52.912,52.926,1.6500999927520752],[1742399460000,52.918,52.932,52.888,52.901,1.5729999542236328],[1742399520000,52.895,52.897,52.852,52.856,1.750499963760376],[1742399580000,52.856,52.922,52.856,52.903,2.150599956512451],[1742399640000,52.916,52.918,52.886,52.912,1.9217000007629395],[1742399700000,52.912,52.914,52.864,52.886,1.6283999681472778],[1742399760000,52.887,52.89,52.841,52.876,1.9098000526428223],[1742399820000,52.874,52.881,52.84,52.85,1.5010000467300415],[1742399880000,52.852,52.88,52.83,52.871,2.0585999488830566],[1742399940000,52.853,52.888,52.845,52.886,1.9556000232696533],[1742400000000,52.872,52.907,52.86,52.893,2.0037999153137207],[1742400060000,52.893,52.967,52.877,52.967,1.791100025177002],[1742400120000,52.961,52.97,52.925,52.934,2.040800094604492],[1742400180000,52.932,52.95,52.917,52.94,1.527400016784668],[1742400240000,52.936,52.954,52.915,52.953,1.8082000017166138],[1742400300000,52.951,52.955,52.926,52.955,0.9552000164985657],[1742400360000,52.951,52.98,52.941,52.971,0.7060999870300293],[1742400420000,52.971,52.981,52.945,52.96,1.1526000499725342],[1742400480000,52.958,52.969,52.944,52.959,1.0145000219345093],[1742400540000,52.959,52.969,52.941,52.951,0.8274999856948853],[1742400600000,52.956,52.961,52.936,52.936,0.7843999862670898],[1742400660000,52.935,52.951,52.931,52.937,0.6563000082969666],[1742400720000,52.95,52.969,52.939,52.952,1.1886999607086182],[1742400780000,52.944,52.959,52.924,52.939,0.9513999819755554],[1742400840000,52.93,52.945,52.912,52.929,0.9031999707221985],[1742400900000,52.922,52.946,52.922,52.94,0.8307999968528748],[1742400960000,52.939,52.954,52.927,52.95,0.784600019454956],[1742401020000,52.945,52.993,52.936,52.98,1.4879000186920166],[1742401080000,52.979,53.009,52.979,53,0.6834999918937683],[1742401140000,53.003,53.013,52.992,52.993,0.8356999754905701],[1742401200000,52.995,53.01,52.983,53.007,0.6528000235557556],[1742401260000,53.014,53.048,53.006,53.026,0.6880000233650208],[1742401320000,53.023,53.044,53.017,53.029,0.9847000241279602],[1742401380000,53.033,53.056,53.015,53.048,1.3078999519348145],[1742401440000,53.05,53.06,53.023,53.035,1.305299997329712],[1742401500000,53.034,53.04,53.014,53.022,1.0888999700546265],[1742401560000,53.02,53.03,53.006,53.03,1.2297999858856201],[1742401620000,53.029,53.053,53.019,53.028,1.15339994430542],[1742401680000,53.035,53.04,53.013,53.029,0.6262000203132629],[1742401740000,53.03,53.041,53.018,53.031,1.0556999444961548],[1742401800000,53.032,53.032,53.008,53.009,0.9106000065803528],[1742401860000,53.018,53.037,53.005,53.015,1.4213000535964966],[1742401920000,53.018,53.03,53.008,53.01,1.4076000452041626],[1742401980000,53.005,53.013,52.98,52.989,1.1473000049591064],[1742402040000,52.99,53.005,52.99,52.996,1.1057000160217285],[1742402100000,52.989,53.004,52.979,52.988,0.7364000082015991],[1742402160000,52.997,52.997,52.96,52.975,0.7764999866485596],[1742402220000,52.976,52.988,52.966,52.975,0.9656000137329102],[1742402280000,52.973,52.973,52.944,52.961,0.7483000159263611],[1742402340000,52.964,52.992,52.959,52.969,0.9347000122070312],[1742402400000,52.978,52.993,52.957,52.971,1.0480999946594238],[1742402460000,52.973,53.004,52.965,52.983,1.444000005722046],[1742402520000,52.982,52.999,52.967,52.986,1.0963000059127808],[1742402580000,52.985,52.994,52.97,52.976,0.7972999811172485],[1742402640000,52.984,52.987,52.965,52.983,0.7585999965667725],[1742402700000,52.989,53.009,52.977,52.994,0.8504999876022339],[1742402760000,52.999,53.004,52.993,52.998,0.5336999893188477],[1742402820000,53,53.003,52.987,52.988,0.6226999759674072],[1742402880000,52.989,52.997,52.974,52.978,0.5552999973297119],[1742402940000,52.985,52.986,52.965,52.972,0.8744000196456909],[1742403000000,52.972,53.005,52.967,52.98,1.511299967765808],[1742403060000,52.98,52.98,52.917,52.941,1.608199954032898],[1742403120000,52.941,52.955,52.932,52.953,1.0461000204086304],[1742403180000,52.947,52.984,52.943,52.965,0.8424999713897705],[1742403240000,52.965,52.98,52.956,52.96,0.8547000288963318],[1742403300000,52.961,52.976,52.943,52.968,1.0901000499725342],[1742403360000,52.968,52.98,52.954,52.974,1.215999960899353],[1742403420000,52.975,52.975,52.944,52.959,1.2364000082015991],[1742403480000,52.966,52.966,52.938,52.953,1.162600040435791],[1742403540000,52.961,52.969,52.948,52.965,1.8565000295639038],[1742403600000,52.966,52.966,52.898,52.907,1.7125999927520752],[1742403660000,52.92,52.95,52.907,52.927,1.561400055885315],[1742403720000,52.936,52.944,52.918,52.942,1.1619999408721924],[1742403780000,52.933,52.967,52.933,52.957,0.6827999949455261],[1742403840000,52.98,52.991,52.952,52.973,1.1124999523162842],[1742403900000,52.991,52.991,52.931,52.934,1.813599944114685],[1742403960000,52.955,52.962,52.929,52.959,1.8148000240325928],[1742404020000,52.944,52.965,52.928,52.956,1.1617000102996826],[1742404080000,52.942,52.976,52.924,52.962,1.8259999752044678],[1742404140000,52.943,52.983,52.938,52.982,1.7350000143051147],[1742404200000,52.975,52.996,52.957,52.957,1.2585999965667725],[1742404260000,52.962,52.994,52.958,52.975,1.9460500478744507],[1742404320000,52.977,53.016,52.968,52.987,1.7554500102996826],[1742404380000,52.983,53.011,52.978,52.98,1.0372999906539917],[1742404440000,52.977,52.987,52.957,52.984,1.8748500347137451],[1742404500000,52.983,53.002,52.962,52.99,2.1171998977661133],[1742404560000,52.989,53.031,52.989,53.018,1.121500015258789],[1742404620000,53.018,53.046,53.013,53.034,1.5583000183105469],[1742404680000,53.04,53.042,53.013,53.014,1.1418999433517456],[1742404740000,53.015,53.044,53.01,53.029,0.9950000047683716],[1742404800000,53.031,53.048,53.014,53.039,1.1917999982833862],[1742404860000,53.045,53.056,53.028,53.033,0.9570000171661377],[1742404920000,53.033,53.033,52.993,53.01,1.0013999938964844],[1742404980000,53.006,53.037,53.005,53.03,0.9312999844551086],[1742405040000,53.034,53.061,53.021,53.056,1.3456000089645386],[1742405100000,53.051,53.077,53.039,53.05,1.0312999486923218],[1742405160000,53.048,53.079,53.042,53.071,1.1972999572753906],[1742405220000,53.071,53.082,53.064,53.071,0.65420001745224],[1742405280000,53.076,53.083,53.037,53.041,0.8966000080108643],[1742405340000,53.044,53.058,53.025,53.053,1.0544999837875366],[1742405400000,53.052,53.073,53.044,53.064,0.9653000235557556],[1742405460000,53.071,53.071,53.043,53.054,1.0103000402450562],[1742405520000,53.048,53.054,53.034,53.043,0.7656999826431274],[1742405580000,53.038,53.054,53.028,53.032,0.5633999705314636],[1742405640000,53.04,53.04,53.016,53.024,0.31690001487731934],[1742405700000,53.023,53.039,53.011,53.017,1.0923999547958374],[1742405760000,53.016,53.025,53.004,53.01,0.43630000948905945],[1742405820000,53.007,53.023,52.989,53.013,0.9975000023841858],[1742405880000,53.012,53.022,52.972,52.986,1.0351999998092651],[1742405940000,52.973,53.001,52.973,52.98,0.8496999740600586],[1742406000000,52.984,52.997,52.973,52.994,0.6794000267982483],[1742406060000,52.992,53.001,52.983,52.99,0.5435000061988831],[1742406120000,52.991,53,52.975,52.992,1.0312000513076782],[1742406180000,52.994,52.996,52.973,52.981,0.5723999738693237],[1742406240000,52.98,52.984,52.955,52.97,0.9243000149726868],[1742406300000,52.963,52.979,52.957,52.973,0.7935000061988831],[1742406360000,52.974,52.974,52.939,52.943,0.803600013256073],[1742406420000,52.943,52.943,52.919,52.931,1.1842000484466553],[1742406480000,52.933,52.958,52.923,52.936,0.9211000204086304],[1742406540000,52.933,52.951,52.93,52.947,0.7954999804496765],[1742406600000,52.946,52.96,52.939,52.946,1.0920000076293945],[1742406660000,52.944,52.953,52.937,52.947,1.0017999410629272],[1742406720000,52.948,52.959,52.942,52.945,0.9668999910354614],[1742406780000,52.95,52.952,52.933,52.943,1.4385000467300415],[1742406840000,52.945,52.961,52.937,52.955,1.6038000583648682],[1742406900000,52.955,52.966,52.942,52.948,0.9532999992370605],[1742406960000,52.943,52.951,52.929,52.931,0.6919000148773193],[1742407020000,52.93,52.949,52.919,52.93,1.0444999933242798],[1742407080000,52.929,52.931,52.907,52.913,0.9939000010490417],[1742407140000,52.911,52.939,52.898,52.913,2.4214999675750732],[1742407200000,52.908,53,52.895,52.993,3.847899913787842],[1742407260000,53.001,53.057,52.996,53.016,5.125500202178955],[1742407320000,53.017,53.079,53.01,53.079,4.1371002197265625],[1742407380000,53.072,53.08,53.048,53.053,3.9228999614715576],[1742407440000,53.052,53.058,52.96,52.98,3.649600028991699],[1742407500000,52.98,53.049,52.977,53.026,4.463099956512451],[1742407560000,53.029,53.052,52.999,53.002,4.205999851226807],[1742407620000,53.006,53.075,53.001,53.07,3.089099884033203],[1742407680000,53.069,53.079,53.049,53.069,2.239799976348877],[1742407740000,53.069,53.076,53.046,53.059,2.2867000102996826],[1742407800000,53.058,53.099,53.055,53.073,2.5520999431610107],[1742407860000,53.066,53.084,53,53,3.770400047302246],[1742407920000,53.007,53.023,52.983,53.023,1.594599962234497],[1742407980000,53.015,53.09,53.013,53.047,1.5052000284194946],[1742408040000,53.046,53.067,53.042,53.059,2.7197999954223633],[1742408100000,53.056,53.064,53.023,53.041,2.405900001525879],[1742408160000,53.044,53.082,53.04,53.077,1.8874000310897827],[1742408220000,53.071,53.091,53.058,53.08,1.3834999799728394],[1742408280000,53.08,53.098,53.061,53.085,1.5599000453948975],[1742408340000,53.086,53.118,53.074,53.091,1.9880000352859497],[1742408400000,53.092,53.102,53.059,53.064,1.7537000179290771],[1742408460000,53.064,53.108,53.06,53.08,1.923799991607666],[1742408520000,53.076,53.098,53.053,53.091,2.517699956893921],[1742408580000,53.09,53.108,53.069,53.088,2.359999895095825],[1742408640000,53.088,53.104,53.076,53.093,2.386399984359741],[1742408700000,53.091,53.091,53.025,53.031,2.926800012588501],[1742408760000,53.029,53.046,53.016,53.031,2.628499984741211],[1742408820000,53.03,53.05,53.012,53.028,3.000999927520752],[1742408880000,53.029,53.031,53.001,53.011,2.9082999229431152],[1742408940000,53.009,53.038,53.007,53.027,2.0483999252319336],[1742409000000,53.022,53.059,53.022,53.04,2.8473000526428223],[1742409060000,53.041,53.063,53.04,53.052,3.1563000679016113],[1742409120000,53.055,53.112,53.054,53.091,1.7544000148773193],[1742409180000,53.09,53.101,53.056,53.082,2.02239990234375],[1742409240000,53.08,53.101,53.059,53.1,2.2943999767303467],[1742409300000,53.101,53.115,53.074,53.085,1.9467999935150146],[1742409360000,53.076,53.158,53.076,53.139,5.364299774169922],[1742409420000,53.136,53.171,53.117,53.143,4.861000061035156],[1742409480000,53.141,53.173,53.103,53.135,5.740099906921387],[1742409540000,53.118,53.17,53.109,53.14,5.395599842071533],[1742409600000,53.148,53.148,53.094,53.122,4.89169979095459],[1742409660000,53.104,53.158,53.098,53.13,5.375800132751465],[1742409720000,53.134,53.196,53.116,53.161,4.961900234222412],[1742409780000,53.163,53.175,53.09,53.098,3.388200044631958],[1742409840000,53.098,53.142,53.098,53.134,1.6801999807357788],[1742409900000,53.133,53.144,53.087,53.094,1.2847000360488892],[1742409960000,53.091,53.099,53.073,53.083,1.4168000221252441],[1742410020000,53.078,53.121,53.066,53.114,1.2348999977111816],[1742410080000,53.115,53.127,53.099,53.111,1.2578999996185303],[1742410140000,53.109,53.118,53.057,53.057,1.0920000076293945],[1742410200000,53.054,53.063,53.037,53.061,1.3884999752044678],[1742410260000,53.058,53.066,52.981,53.011,1.6418999433517456],[1742410320000,53.01,53.045,52.999,53.042,1.8844000101089478],[1742410380000,53.043,53.063,53.036,53.054,2.232599973678589],[1742410440000,53.058,53.068,53.039,53.057,2.981600046157837],[1742410500000,53.059,53.081,53.033,53.081,2.2969000339508057],[1742410560000,53.074,53.126,53.07,53.117,2.2967000007629395],[1742410620000,53.116,53.157,53.107,53.149,1.608299970626831],[1742410680000,53.15,53.154,53.124,53.143,2.5789999961853027],[1742410740000,53.141,53.156,53.115,53.132,3.433199882507324],[1742410800000,53.131,53.168,53.122,53.167,3.300649881362915],[1742410860000,53.165,53.176,53.139,53.139,2.8541500568389893],[1742410920000,53.144,53.147,53.104,53.132,2.708549976348877],[1742410980000,53.134,53.151,53.122,53.13,2.9697999954223633],[1742411040000,53.131,53.172,53.131,53.153,1.9377000331878662],[1742411100000,53.166,53.18,53.128,53.164,3.2251501083374023],[1742411160000,53.166,53.186,53.15,53.167,2.930999994277954],[1742411220000,53.162,53.217,53.148,53.205,3.260999917984009],[1742411280000,53.206,53.224,53.177,53.217,3.2850000858306885],[1742411340000,53.222,53.271,53.217,53.247,3.005500078201294],[1742411400000,53.253,53.316,53.242,53.31,2.61929988861084],[1742411460000,53.312,53.321,53.26,53.264,3.414400100708008],[1742411520000,53.27,53.27,53.22,53.243,3.5725998878479004],[1742411580000,53.249,53.281,53.231,53.236,3.4242000579833984],[1742411640000,53.238,53.269,53.219,53.261,3.6696999073028564],[1742411700000,53.27,53.295,53.248,53.288,2.8018999099731445],[1742411760000,53.296,53.315,53.285,53.294,2.560699939727783],[1742411820000,53.3,53.327,53.219,53.24,4.276000022888184],[1742411880000,53.242,53.247,53.187,53.219,3.5824999809265137],[1742411940000,53.212,53.226,53.181,53.22,2.229099988937378],[1742412000000,53.219,53.229,53.158,53.17,2.479599952697754],[1742412060000,53.164,53.173,53.135,53.166,2.589099884033203],[1742412120000,53.166,53.179,53.08,53.087,2.5794999599456787],[1742412180000,53.088,53.1,53.039,53.087,2.977799892425537],[1742412240000,53.087,53.17,53.079,53.148,3.3278000354766846],[1742412300000,53.134,53.149,53.093,53.104,3.23580002784729],[1742412360000,53.105,53.126,53.085,53.123,2.8366000652313232],[1742412420000,53.122,53.122,53.062,53.08,2.9509999752044678],[1742412480000,53.082,53.109,53.065,53.071,3.5088000297546387],[1742412540000,53.072,53.079,53.027,53.049,3.2788000106811523],[1742412600000,53.046,53.117,53.046,53.09,3.5318000316619873],[1742412660000,53.095,53.105,53.073,53.073,2.94950008392334],[1742412720000,53.067,53.109,53.067,53.084,2.6791999340057373],[1742412780000,53.086,53.111,53.083,53.102,2.8559999465942383],[1742412840000,53.102,53.113,53.089,53.108,2.190200090408325],[1742412900000,53.11,53.132,53.099,53.111,2.9362499713897705],[1742412960000,53.108,53.132,53.09,53.132,2.955899953842163],[1742413020000,53.127,53.162,53.127,53.148,2.8055999279022217],[1742413080000,53.156,53.167,53.137,53.147,2.6470000743865967],[1742413140000,53.14,53.167,53.129,53.144,2.5585999488830566],[1742413200000,53.14,53.157,53.134,53.148,2.7251999378204346],[1742413260000,53.148,53.175,53.139,53.163,2.035099983215332],[1742413320000,53.17,53.187,53.156,53.169,1.973099946975708],[1742413380000,53.169,53.195,53.16,53.193,2.2950000762939453],[1742413440000,53.193,53.21,53.179,53.181,1.9664000272750854],[1742413500000,53.176,53.185,53.143,53.147,2.026099920272827],[1742413560000,53.145,53.169,53.126,53.166,2.246799945831299],[1742413620000,53.163,53.207,53.157,53.203,1.7648999691009521],[1742413680000,53.203,53.211,53.184,53.201,2.130000114440918],[1742413740000,53.198,53.21,53.171,53.183,1.1919000148773193],[1742413800000,53.175,53.177,53.142,53.156,2.747299909591675],[1742413860000,53.169,53.199,53.155,53.19,2.819499969482422],[1742413920000,53.19,53.205,53.172,53.201,1.0712000131607056],[1742413980000,53.202,53.225,53.192,53.206,1.5087000131607056],[1742414040000,53.205,53.216,53.191,53.201,1.7132999897003174],[1742414100000,53.201,53.22,53.18,53.191,1.6538000106811523],[1742414160000,53.196,53.235,53.172,53.22,1.6746000051498413],[1742414220000,53.22,53.227,53.195,53.203,1.2927000522613525],[1742414280000,53.205,53.217,53.198,53.209,1.1928000450134277],[1742414340000,53.208,53.219,53.192,53.206,2.1840999126434326],[1742414400000,53.204,53.204,53.144,53.169,0.6722999811172485],[1742414460000,53.164,53.166,53.125,53.125,0.7746999859809875],[1742414520000,53.124,53.135,53.086,53.097,1.059399962425232],[1742414580000,53.104,53.12,53.101,53.109,0.9807000160217285],[1742414640000,53.101,53.11,53.089,53.108,0.7434999942779541],[1742414700000,53.096,53.096,53.053,53.062,0.84170001745224],[1742414760000,53.058,53.07,53.05,53.07,0.9075000286102295],[1742414820000,53.071,53.091,53.062,53.087,0.7907999753952026],[1742414880000,53.09,53.092,53.077,53.079,1.142199993133545],[1742414940000,53.079,53.105,53.074,53.105,0.5156999826431274],[1742415000000,53.105,53.153,53.105,53.152,0.7166000008583069],[1742415060000,53.152,53.183,53.152,53.171,0.5307999849319458],[1742415120000,53.18,53.182,53.163,53.165,0.6525999903678894],[1742415180000,53.16,53.182,53.16,53.167,0.3991999924182892],[1742415240000,53.166,53.178,53.154,53.16,1.1162999868392944],[1742415300000,53.163,53.163,53.151,53.153,0.6728000044822693],[1742415360000,53.15,53.161,53.15,53.161,0.489300012588501],[1742415420000,53.16,53.17,53.158,53.167,0.5016999840736389],[1742415480000,53.167,53.17,53.142,53.152,0.45190000534057617],[1742415540000,53.148,53.148,53.127,53.136,0.6424000263214111],[1742415600000,53.144,53.161,53.133,53.157,0.2321999967098236],[1742415660000,53.162,53.163,53.147,53.147,0.1889999955892563],[1742415720000,53.153,53.161,53.144,53.146,0.25920000672340393],[1742415780000,53.14,53.198,53.14,53.195,0.5415999889373779],[1742415840000,53.197,53.213,53.195,53.195,0.46459999680519104],[1742415900000,53.194,53.194,53.183,53.189,0.40400001406669617],[1742415960000,53.187,53.192,53.182,53.19,0.5049999952316284],[1742416020000,53.192,53.192,53.172,53.179,0.24240000545978546],[1742416080000,53.179,53.184,53.175,53.178,0.5252000093460083],[1742416140000,53.178,53.19,53.173,53.188,0.8888000249862671],[1742416200000,53.188,53.188,53.155,53.167,0.589900016784668],[1742416260000,53.169,53.172,53.159,53.166,0.7675999999046326],[1742416320000,53.163,53.166,53.121,53.139,0.7515000104904175],[1742416380000,53.135,53.152,53.135,53.146,0.7473999857902527],[1742416440000,53.144,53.148,53.129,53.129,0.7675999999046326],[1742416500000,53.133,53.144,53.131,53.144,0.5049999952316284],[1742416560000,53.144,53.157,53.129,53.144,0.8281999826431274],[1742416620000,53.139,53.145,53.135,53.141,0.5857999920845032],[1742416680000,53.138,53.145,53.13,53.132,0.7473999857902527],[1742416740000,53.131,53.138,53.127,53.136,0.30300000309944153],[1742416800000,53.134,53.149,53.134,53.144,0.3635999858379364],[1742416860000,53.146,53.146,53.128,53.133,0.28279998898506165],[1742416920000,53.129,53.14,53.126,53.14,0.40400001406669617],[1742416980000,53.137,53.137,53.123,53.123,0.40400001406669617],[1742417040000,53.128,53.135,53.127,53.132,0.3635999858379364],[1742417100000,53.127,53.136,53.124,53.124,0.5655999779701233],[1742417160000,53.125,53.135,53.118,53.135,0.6060000061988831],[1742417220000,53.133,53.175,53.125,53.174,0.44440001249313354],[1742417280000,53.171,53.171,53.154,53.166,0.42419999837875366],[1742417340000,53.161,53.164,53.152,53.16,0.6060000061988831],[1742417400000,53.158,53.166,53.151,53.159,1.0099999904632568],[1742417460000,53.157,53.169,53.155,53.162,0.5857999920845032],[1742417520000,53.163,53.17,53.152,53.153,0.5049999952316284],[1742417580000,53.15,53.156,53.14,53.144,0.6665999889373779],[1742417640000,53.135,53.152,53.132,53.148,0.6665999889373779],[1742417700000,53.146,53.156,53.14,53.156,0.5965999960899353],[1742417760000,53.16,53.164,53.153,53.16,0.7878000140190125],[1742417820000,53.158,53.16,53.133,53.147,1.292799949645996],[1742417880000,53.145,53.145,53.13,53.132,1.3884999752044678],[1742417940000,53.132,53.144,52.995,52.997,1.4783999919891357],[1742421600000,53.179,53.191,53.112,53.185,0.1412999927997589],[1742421660000,53.185,53.188,53.108,53.11,0.18205000460147858],[1742421720000,53.108,53.181,53.091,53.181,0.2102999985218048],[1742421780000,53.15,53.192,53.15,53.184,0.07289999723434448],[1742421840000,53.182,53.195,53.16,53.194,0.1712999939918518],[1742421900000,53.186,53.186,52.732,53.165,0.311599999666214],[1742421960000,53.163,53.181,53.15,53.18,0.6521000266075134],[1742422020000,53.177,53.181,53.164,53.177,0.5454000234603882],[1742422080000,53.175,53.19,53.171,53.189,0.5835000276565552],[1742422140000,53.19,53.192,53.176,53.177,0.46650001406669617],[1742422200000,53.176,53.176,53.167,53.169,0.5490999817848206],[1742422260000,53.168,53.176,53.162,53.164,0.3617999851703644],[1742422320000,53.163,53.166,53.156,53.161,0.289900004863739],[1742422380000,53.161,53.168,53.156,53.163,0.2750000059604645],[1742422440000,53.158,53.165,53.144,53.164,0.21570000052452087],[1742422500000,53.163,53.187,53.161,53.168,0.5169000029563904],[1742422560000,53.168,53.181,53.162,53.162,0.36820000410079956],[1742422620000,53.163,53.174,53.158,53.166,0.37779998779296875],[1742422680000,53.171,53.172,53.158,53.166,0.3887999951839447],[1742422740000,53.174,53.174,53.148,53.166,0.5123999714851379],[1742422800000,53.163,53.164,53.161,53.162,0.18359999358654022],[1742422860000,53.164,53.164,53.156,53.158,0.12960000336170197],[1742422920000,53.156,53.166,53.156,53.158,0.17139999568462372],[1742422980000,53.149,53.16,53.149,53.16,0.10119999945163727],[1742423040000,53.162,53.169,53.154,53.168,0.11999999731779099],[1742423100000,53.168,53.179,53.167,53.176,0.13899999856948853],[1742423160000,53.176,53.194,53.176,53.185,0.05939999967813492],[1742423220000,53.191,53.206,53.185,53.205,0.14569999277591705],[1742423280000,53.203,53.236,53.192,53.193,0.3702999949455261],[1742423340000,53.192,53.197,53.181,53.197,0.1712000072002411],[1742423400000,53.198,53.202,53.166,53.173,0.2615000009536743],[1742423460000,53.172,53.187,53.172,53.184,0.12549999356269836],[1742423520000,53.185,53.189,53.18,53.187,0.18490000069141388],[1742423580000,53.185,53.197,53.185,53.197,0.04859999939799309],[1742423640000,53.194,53.198,53.194,53.196,0.03779999911785126],[1742423700000,53.197,53.198,53.196,53.198,0.047200001776218414],[1742423760000,53.201,53.233,53.198,53.228,0.8443999886512756],[1742423820000,53.228,53.233,53.221,53.228,0.542900025844574],[1742423880000,53.23,53.23,53.209,53.212,0.3434000015258789],[1742423940000,53.21,53.219,53.208,53.209,0.28279998898506165],[1742424000000,53.209,53.212,53.201,53.21,0.5252000093460083],[1742424060000,53.208,53.21,53.207,53.21,0.44440001249313354],[1742424120000,53.21,53.21,53.197,53.203,0.3837999999523163],[1742424180000,53.203,53.203,53.203,53.203,0.04039999842643738],[1742424240000,53.204,53.204,53.189,53.191,0.1817999929189682],[1742424300000,53.187,53.195,53.182,53.19,0.24240000545978546],[1742424360000,53.185,53.19,53.178,53.179,0.30300000309944153],[1742424420000,53.175,53.179,53.163,53.163,0.3434000015258789],[1742424480000,53.166,53.167,53.165,53.165,0.12120000272989273],[1742424540000,53.168,53.179,53.168,53.177,0.3837999999523163],[1742424600000,53.177,53.19,53.174,53.179,0.46459999680519104],[1742424660000,53.187,53.189,53.18,53.184,0.46869999170303345],[1742424720000,53.185,53.194,53.181,53.194,0.40400001406669617],[1742424780000,53.192,53.197,53.189,53.195,0.5049999952316284],[1742424840000,53.193,53.2,53.192,53.2,0.20200000703334808],[1742424900000,53.207,53.207,53.2,53.206,0.22220000624656677],[1742424960000,53.205,53.205,53.199,53.204,0.323199987411499],[1742425020000,53.2,53.215,53.198,53.212,0.4296000003814697],[1742425080000,53.204,53.216,53.198,53.214,0.1889999955892563],[1742425140000,53.211,53.215,53.205,53.206,0.1242000013589859],[1742425200000,53.204,53.206,53.169,53.181,0.31049999594688416],[1742425260000,53.181,53.185,53.171,53.176,0.20250000059604645],[1742425320000,53.177,53.181,53.175,53.177,0.11879999935626984],[1742425380000,53.177,53.181,53.176,53.181,0.08910000324249268],[1742425440000,53.184,53.184,53.162,53.18,0.16740000247955322],[1742425500000,53.177,53.18,53.167,53.167,0.11339999735355377],[1742425560000,53.17,53.172,53.161,53.17,0.23759999871253967],[1742425620000,53.167,53.183,53.167,53.176,0.1080000028014183],[1742425680000,53.174,53.175,53.169,53.17,0.08100000023841858],[1742425740000,53.169,53.172,53.163,53.172,0.06750000268220901],[1742425800000,53.167,53.18,53.167,53.172,0.36899998784065247],[1742425860000,53.176,53.181,53.171,53.177,0.5049999952316284],[1742425920000,53.176,53.177,53.172,53.175,0.22220000624656677],[1742425980000,53.176,53.182,53.176,53.18,0.28279998898506165],[1742426040000,53.179,53.18,53.174,53.179,0.5655999779701233],[1742426100000,53.177,53.182,53.175,53.18,0.7070000171661377],[1742426160000,53.177,53.179,53.173,53.176,0.44440001249313354],[1742426220000,53.17,53.191,53.169,53.19,0.28279998898506165],[1742426280000,53.19,53.2,53.187,53.2,0.5252000093460083],[1742426340000,53.199,53.219,53.199,53.219,0.3837999999523163],[1742426400000,53.216,53.22,53.211,53.219,0.4147999882698059],[1742426460000,53.219,53.219,53.208,53.208,0.1817999929189682],[1742426520000,53.211,53.219,53.207,53.215,0.4120999872684479],[1742426580000,53.217,53.23,53.203,53.23,0.7271999716758728],[1742426640000,53.23,53.232,53.223,53.232,0.3635999858379364],[1742426700000,53.229,53.233,53.227,53.228,0.3434000015258789],[1742426760000,53.242,53.254,53.24,53.243,0.42419999837875366],[1742426820000,53.245,53.248,53.24,53.245,0.26260000467300415],[1742426880000,53.243,53.245,53.239,53.242,0.3273000121116638],[1742426940000,53.24,53.245,53.24,53.242,0.44440001249313354],[1742427000000,53.246,53.251,53.244,53.244,0.42419999837875366],[1742427060000,53.247,53.254,53.238,53.242,0.3434000015258789],[1742427120000,53.246,53.256,53.246,53.25,0.42829999327659607],[1742427180000,53.237,53.26,53.236,53.258,0.46459999680519104],[1742427240000,53.256,53.257,53.233,53.251,0.5252000093460083],[1742427300000,53.249,53.254,53.249,53.252,0.1615999937057495],[1742427360000,53.254,53.254,53.237,53.24,0.4699999988079071],[1742427420000,53.243,53.249,53.239,53.242,0.42419999837875366],[1742427480000,53.237,53.251,53.234,53.251,0.3474999964237213],[1742427540000,53.25,53.251,53.24,53.247,0.593999981880188],[1742427600000,53.248,53.25,53.236,53.24,0.517300009727478],[1742427660000,53.238,53.253,53.238,53.25,0.6060000061988831],[1742427720000,53.252,53.258,53.247,53.249,0.646399974822998],[1742427780000,53.244,53.252,53.244,53.249,0.28279998898506165],[1742427840000,53.248,53.251,53.239,53.247,0.44440001249313354],[1742427900000,53.245,53.25,53.243,53.249,0.44440001249313354],[1742427960000,53.251,53.251,53.235,53.237,0.6344000101089478],[1742428020000,53.237,53.25,53.233,53.249,0.8080000281333923],[1742428080000,53.251,53.257,53.241,53.252,0.5655999779701233],[1742428140000,53.25,53.259,53.25,53.258,0.30300000309944153],[1742428200000,53.251,53.251,53.241,53.242,0.28279998898506165],[1742428260000,53.242,53.242,53.221,53.237,0.8686000108718872],[1742428320000,53.234,53.258,53.234,53.247,0.6262000203132629],[1742428380000,53.251,53.251,53.239,53.241,0.4081000089645386],[1742428440000,53.24,53.251,53.236,53.244,0.34880000352859497],[1742428500000,53.245,53.246,53.237,53.245,0.3837999999523163],[1742428560000,53.246,53.252,53.236,53.249,0.40400001406669617],[1742428620000,53.25,53.268,53.25,53.266,0.646399974822998],[1742428680000,53.266,53.273,53.258,53.266,0.490200012922287],[1742428740000,53.265,53.266,53.262,53.262,0.24240000545978546]]