[[1742371200000,52.613,52.613,52.449,52.563,0.12639999389648438],[1742371260000,52.585,52.599,52.493,52.518,0.14219999313354492],[1742371320000,52.509,52.616,52.505,52.545,0.14654000103473663],[1742371380000,52.536,52.717,52.514,52.634,0.167480006814003],[1742371440000,52.624,52.653,52.536,52.549,0.1327199935913086],[1742371500000,52.545,52.687,52.528,52.655,0.14535999298095703],[1742371560000,52.647,52.647,52.553,52.617,0.17696000635623932],[1742371620000,52.604,52.713,52.604,52.699,0.07267999649047852],[1742371680000,52.708,52.723,52.635,52.637,0.1011200025677681],[1742371740000,52.624,52.708,52.573,52.653,0.11060000211000443],[1742371800000,52.653,52.674,52.537,52.537,0.10862000286579132],[1742371860000,52.536,52.606,52.536,52.589,0.05372000113129616],[1742371920000,52.575,52.589,52.528,52.558,0.09164000302553177],[1742371980000,52.569,52.589,52.537,52.543,0.15167999267578125],[1742372040000,52.579,52.628,52.553,52.603,0.17696000635623932],[1742372100000,52.618,52.636,52.458,52.469,0.2085600048303604],[1742372160000,52.483,52.544,52.443,52.527,0.1686599999666214],[1742372220000,52.528,52.538,52.475,52.516,0.14219999313354492],[1742372280000,52.506,52.558,52.467,52.479,0.1390399932861328],[1742372340000,52.476,52.516,52.429,52.488,0.16432000696659088],[1742372400000,52.488,52.609,52.475,52.526,0.1706400066614151],[1742372460000,52.518,52.518,52.453,52.467,0.12126000225543976],[1742372520000,52.464,52.476,52.424,52.459,0.09796000272035599],[1742372580000,52.449,52.479,52.408,52.423,0.12008000165224075],[1742372640000,52.438,52.438,52.343,52.363,0.15484000742435455],[1742372700000,52.363,52.408,52.343,52.367,0.167480006814003],[1742372760000,52.376,52.406,52.363,52.383,0.12955999374389648],[1742372820000,52.375,52.429,52.363,52.429,0.09164000302553177],[1742372880000,52.406,52.454,52.393,52.424,0.12639999389648438],[1742372940000,52.417,52.489,52.363,52.473,0.07583999633789062],[1742373000000,52.479,52.547,52.473,52.535,0.15484000742435455],[1742373060000,52.554,52.559,52.514,52.514,0.048579998314380646],[1742373120000,52.514,52.547,52.494,52.537,0.1011200025677681],[1742373180000,52.526,52.567,52.523,52.565,0.05490000173449516],[1742373240000,52.566,52.625,52.566,52.583,0.12639999389648438],[1742373300000,52.605,52.668,52.565,52.649,0.08532000333070755],[1742373360000,52.669,52.734,52.664,52.708,0.14139999449253082],[1742373420000,52.704,52.727,52.676,52.713,0.07900000363588333],[1742373480000,52.708,52.723,52.694,52.704,0.05688000097870827],[1742373540000,52.696,52.696,52.576,52.593,0.08532000333070755],[1742373600000,52.607,52.617,52.596,52.609,0.04424000158905983],[1742373660000,52.618,52.636,52.566,52.578,0.08848000317811966],[1742373720000,52.567,52.579,52.527,52.528,0.12559999525547028],[1742373780000,52.534,52.569,52.506,52.525,0.11060000211000443],[1742373840000,52.525,52.548,52.495,52.506,0.0695199966430664],[1742373900000,52.514,52.536,52.474,52.514,0.09796000272035599],[1742373960000,52.525,52.564,52.523,52.564,0.04740000143647194],[1742374020000,52.558,52.577,52.558,52.566,0.05688000097870827],[1742374080000,52.568,52.589,52.563,52.576,0.07267999649047852],[1742374140000,52.595,52.649,52.573,52.633,0.12008000165224075],[1742374200000,52.646,52.646,52.549,52.578,0.12008000165224075],[1742374260000,52.567,52.608,52.566,52.579,0.04740000143647194],[1742374320000,52.567,52.585,52.537,52.554,0.08532000333070755],[1742374380000,52.558,52.578,52.543,52.547,0.031599998474121094],[1742374440000,52.555,52.557,52.524,52.556,0.06004000082612038],[1742374500000,52.569,52.665,52.557,52.616,0.10546000301837921],[1742374560000,52.625,52.629,52.575,52.609,0.07583999633789062],[1742374620000,52.609,52.609,52.558,52.558,0.018959999084472656],[1742374680000,52.563,52.587,52.534,52.574,0.0663599967956543],[1742374740000,52.599,52.599,52.577,52.594,0.0347599983215332],[1742374800000,52.599,52.609,52.555,52.609,0.10546000301837921],[1742374860000,52.604,52.637,52.603,52.609,0.08216000348329544],[1742374920000,52.609,52.659,52.596,52.643,0.07701999694108963],[1742374980000,52.636,52.674,52.636,52.648,0.0347599983215332],[1742375040000,52.626,52.629,52.603,52.627,0.06319999694824219],[1742375100000,52.614,52.619,52.574,52.593,0.09164000302553177],[1742375160000,52.614,52.617,52.555,52.559,0.07701999694108963],[1742375220000,52.569,52.607,52.557,52.593,0.07583999633789062],[1742375280000,52.608,52.608,52.584,52.593,0.06319999694824219],[1742375340000,52.596,52.637,52.584,52.598,0.07900000363588333],[1742375400000,52.609,52.609,52.548,52.548,0.06004000082612038],[1742375460000,52.559,52.564,52.523,52.538,0.06004000082612038],[1742375520000,52.525,52.525,52.374,52.387,0.07583999633789062],[1742375580000,52.367,52.406,52.355,52.394,0.0663599967956543],[1742375640000,52.389,52.389,52.335,52.348,0.08216000348329544],[1742375700000,52.359,52.397,52.337,52.358,0.05372000113129616],[1742375760000,52.353,52.388,52.344,52.379,0.04108000174164772],[1742375820000,52.376,52.409,52.376,52.405,0.0347599983215332],[1742375880000,52.389,52.396,52.344,52.359,0.07267999649047852],[1742375940000,52.363,52.369,52.343,52.355,0.06319999694824219],[1742376000000,52.343,52.359,52.293,52.304,0.08216000348329544],[1742376060000,52.318,52.318,52.275,52.298,0.06004000082612038],[1742376120000,52.286,52.355,52.286,52.325,0.05372000113129616],[1742376180000,52.314,52.358,52.285,52.344,0.06319999694824219],[1742376240000,52.333,52.357,52.327,52.337,0.05056000128388405],[1742376300000,52.359,52.367,52.343,52.356,0.07900000363588333],[1742376360000,52.358,52.367,52.345,52.355,0.028440000489354134],[1742376420000,52.359,52.359,52.345,52.345,0.012640000320971012],[1742376480000,52.346,52.358,52.284,52.305,0.1042800024151802],[1742376540000,52.309,52.309,52.283,52.296,0.012640000320971012],[1742376600000,52.293,52.334,52.293,52.327,0.0663599967956543],[1742376660000,52.333,52.338,52.264,52.289,0.07267999649047852],[1742376720000,52.298,52.327,52.277,52.326,0.06004000082612038],[1742376780000,52.304,52.338,52.295,52.295,0.04424000158905983],[1742376840000,52.284,52.293,52.253,52.253,0.031599998474121094],[1742376900000,52.255,52.329,52.255,52.329,0.07267999649047852],[1742376960000,52.337,52.338,52.314,52.323,0.025280000641942024],[1742377020000,52.325,52.349,52.306,52.338,0.04740000143647194],[1742377080000,52.354,52.376,52.333,52.363,0.04108000174164772],[1742377140000,52.376,52.376,52.343,52.359,0.031599998474121094],[1742377200000,52.363,52.363,52.348,52.358,0.009479999542236328],[1742377260000,52.368,52.388,52.363,52.367,0.051739998161792755],[1742377320000,52.368,52.373,52.314,52.317,0.05372000113129616],[1742377380000,52.309,52.317,52.294,52.296,0.04108000174164772],[1742377440000,52.288,52.296,52.237,52.278,0.07900000363588333],[1742377500000,52.288,52.288,52.254,52.255,0.04740000143647194],[1742377560000,52.268,52.359,52.255,52.345,0.08532000333070755],[1742377620000,52.336,52.369,52.336,52.344,0.06437999755144119],[1742377680000,52.344,52.379,52.333,52.369,0.09796000272035599],[1742377740000,52.353,52.387,52.353,52.387,0.03791999816894531],[1742377800000,52.395,52.445,52.395,52.424,0.022120000794529915],[1742377860000,52.433,52.469,52.383,52.469,0.05372000113129616],[1742377920000,52.469,52.469,52.414,52.457,0.05372000113129616],[1742377980000,52.449,52.468,52.376,52.387,0.07069999724626541],[1742378040000,52.394,52.438,52.394,52.413,0.05372000113129616],[1742378100000,52.426,52.428,52.404,52.413,0.04740000143647194],[1742378160000,52.416,52.437,52.406,52.419,0.03791999816894531],[1742378220000,52.427,52.455,52.424,52.435,0.022120000794529915],[1742378280000,52.435,52.435,52.403,52.409,0.025280000641942024],[1742378340000,52.394,52.407,52.383,52.397,0.018959999084472656],[1742378400000,52.398,52.427,52.395,52.418,0.022120000794529915],[1742378460000,52.429,52.434,52.424,52.426,0.028440000489354134],[1742378520000,52.416,52.433,52.405,52.405,0.05056000128388405],[1742378580000,52.416,52.435,52.405,52.435,0.0347599983215332],[1742378640000,52.434,52.459,52.416,52.443,0.04740000143647194],[1742378700000,52.457,52.477,52.434,52.477,0.0347599983215332],[1742378760000,52.484,52.486,52.453,52.474,0.04108000174164772],[1742378820000,52.476,52.496,52.463,52.496,0.0347599983215332],[1742378880000,52.487,52.487,52.456,52.456,0.012640000320971012],[1742378940000,52.466,52.489,52.466,52.485,0.018959999084472656],[1742379000000,52.469,52.499,52.469,52.486,0.06004000082612038],[1742379060000,52.484,52.519,52.484,52.517,0.03791999816894531],[1742379120000,52.513,52.546,52.505,52.544,0.07267999649047852],[1742379180000,52.557,52.557,52.549,52.549,0.006320000160485506],[1742379240000,52.559,52.565,52.533,52.556,0.06004000082612038],[1742379300000,52.555,52.559,52.534,52.547,0.03791999816894531],[1742379360000,52.545,52.549,52.486,52.517,0.0663599967956543],[1742379420000,52.516,52.528,52.496,52.523,0.05056000128388405],[1742379480000,52.514,52.549,52.495,52.545,0.04108000174164772],[1742379540000,52.548,52.578,52.547,52.565,0.025280000641942024],[1742379600000,52.579,52.649,52.578,52.648,0.06319999694824219],[1742379660000,52.638,52.663,52.605,52.625,0.08532000333070755],[1742379720000,52.646,52.647,52.593,52.609,0.06319999694824219],[1742379780000,52.595,52.635,52.594,52.606,0.07267999649047852],[1742379840000,52.616,52.616,52.573,52.585,0.0663599967956543],[1742379900000,52.584,52.605,52.574,52.605,0.08848000317811966],[1742379960000,52.594,52.615,52.585,52.586,0.05056000128388405],[1742380020000,52.579,52.579,52.556,52.556,0.012640000320971012],[1742380080000,52.555,52.555,52.513,52.547,0.05056000128388405],[1742380140000,52.538,52.538,52.484,52.518,0.07900000363588333],[1742380200000,52.503,52.529,52.489,52.516,0.08532000333070755],[1742380260000,52.517,52.574,52.517,52.559,0.05056000128388405],[1742380320000,52.569,52.569,52.543,52.554,0.0663599967956543],[1742380380000,52.554,52.554,52.517,52.527,0.05688000097870827],[1742380440000,52.526,52.549,52.513,52.548,0.05688000097870827],[1742380500000,52.535,52.559,52.535,52.557,0.05056000128388405],[1742380560000,52.533,52.557,52.504,52.504,0.05056000128388405],[1742380620000,52.489,52.499,52.474,52.474,0.04108000174164772],[1742380680000,52.476,52.476,52.423,52.428,0.05688000097870827],[1742380740000,52.446,52.446,52.423,52.429,0.07583999633789062],[1742380800000,52.427,52.458,52.423,52.458,0.031599998474121094],[1742380860000,52.444,52.458,52.423,52.435,0.028440000489354134],[1742380920000,52.438,52.489,52.434,52.479,0.04108000174164772],[1742380980000,52.468,52.468,52.423,52.423,0.0347599983215332],[1742381040000,52.438,52.455,52.423,52.439,0.0675399973988533],[1742381100000,52.436,52.467,52.435,52.449,0.0663599967956543],[1742381160000,52.455,52.455,52.433,52.433,0.031599998474121094],[1742381220000,52.436,52.456,52.433,52.456,0.022120000794529915],[1742381280000,52.455,52.455,52.435,52.436,0.025280000641942024],[1742381340000,52.446,52.446,52.415,52.419,0.012640000320971012],[1742381400000,52.428,52.429,52.393,52.397,0.031599998474121094],[1742381460000,52.406,52.418,52.393,52.414,0.048579998314380646],[1742381520000,52.413,52.426,52.353,52.353,0.06004000082612038],[1742381580000,52.357,52.357,52.314,52.317,0.025280000641942024],[1742381640000,52.329,52.364,52.329,52.357,0.0347599983215332],[1742381700000,52.367,52.367,52.313,52.338,0.08532000333070755],[1742381760000,52.327,52.339,52.313,52.315,0.06004000082612038],[1742381820000,52.324,52.324,52.303,52.305,0.03791999816894531],[1742381880000,52.318,52.324,52.308,52.316,0.018959999084472656],[1742381940000,52.309,52.348,52.307,52.314,0.06004000082612038],[1742382000000,52.299,52.316,52.288,52.316,0.031599998474121094],[1742382060000,52.319,52.319,52.276,52.276,0.031599998474121094],[1742382120000,52.264,52.289,52.264,52.278,0.025280000641942024],[1742382180000,52.284,52.315,52.284,52.306,0.04424000158905983],[1742382240000,52.296,52.313,52.285,52.287,0.03791999816894531],[1742382300000,52.279,52.287,52.264,52.264,0.031599998474121094],[1742382360000,52.277,52.277,52.245,52.263,0.031599998474121094],[1742382420000,52.254,52.309,52.254,52.309,0.04424000158905983],[1742382480000,52.299,52.329,52.284,52.288,0.03791999816894531],[1742382540000,52.286,52.286,52.269,52.279,0.015799999237060547],[1742382660000,52.265,52.288,52.263,52.275,0.03791999816894531],[1742382720000,52.274,52.296,52.263,52.277,0.05372000113129616],[1742382780000,52.274,52.307,52.274,52.307,0.022120000794529915],[1742382840000,52.314,52.314,52.308,52.308,0.006320000160485506],[1742382900000,52.306,52.325,52.295,52.318,0.028440000489354134],[1742382960000,52.313,52.329,52.263,52.263,0.04740000143647194],[1742383020000,52.283,52.306,52.273,52.273,0.04108000174164772],[1742383080000,52.264,52.295,52.264,52.275,0.0347599983215332],[1742383140000,52.269,52.269,52.235,52.235,0.022120000794529915],[1742383200000,52.233,52.235,52.204,52.224,0.04108000174164772],[1742383260000,52.218,52.228,52.203,52.213,0.06122000142931938],[1742383320000,52.218,52.229,52.189,52.214,0.0663599967956543],[1742383380000,52.227,52.228,52.199,52.214,0.0347599983215332],[1742383440000,52.219,52.219,52.175,52.177,0.022120000794529915],[1742383500000,52.186,52.189,52.173,52.187,0.05688000097870827],[1742383560000,52.189,52.228,52.189,52.224,0.03791999816894531],[1742383620000,52.214,52.219,52.185,52.193,0.05372000113129616],[1742383680000,52.186,52.217,52.178,52.178,0.04424000158905983],[1742383740000,52.184,52.184,52.163,52.164,0.0347599983215332],[1742383800000,52.159,52.167,52.143,52.163,0.04740000143647194],[1742383860000,52.139,52.156,52.135,52.135,0.028440000489354134],[1742383920000,52.134,52.159,52.134,52.135,0.0347599983215332],[1742383980000,52.158,52.158,52.095,52.095,0.0663599967956543],[1742384040000,52.106,52.148,52.106,52.148,0.0347599983215332],[1742384100000,52.137,52.169,52.113,52.113,0.08216000348329544],[1742384160000,52.113,52.137,52.108,52.136,0.05688000097870827],[1742384220000,52.119,52.167,52.113,52.167,0.11376000195741653],[1742384280000,52.153,52.156,52.137,52.137,0.012640000320971012],[1742384340000,52.139,52.158,52.123,52.144,0.05056000128388405],[1742384400000,52.138,52.138,52.103,52.109,0.07267999649047852],[1742384460000,52.086,52.168,52.086,52.153,0.0663599967956543],[1742384520000,52.147,52.206,52.144,52.204,0.04108000174164772],[1742384580000,52.207,52.207,52.153,52.164,0.07900000363588333],[1742384640000,52.177,52.189,52.148,52.168,0.06004000082612038],[1742384700000,52.163,52.188,52.144,52.147,0.1011200025677681],[1742384760000,52.159,52.159,52.133,52.148,0.08216000348329544],[1742384820000,52.135,52.148,52.124,52.135,0.06004000082612038],[1742384880000,52.149,52.149,52.103,52.126,0.0675399973988533],[1742384940000,52.113,52.127,52.103,52.118,0.03791999816894531],[1742385000000,52.105,52.124,52.083,52.088,0.05688000097870827],[1742385060000,52.079,52.094,52.074,52.074,0.031599998474121094],[1742385120000,52.055,52.078,52.055,52.066,0.05056000128388405],[1742385180000,52.086,52.086,52.045,52.055,0.05056000128388405],[1742385240000,52.068,52.068,52.043,52.049,0.0347599983215332],[1742385300000,52.054,52.066,52.035,52.048,0.03791999816894531],[1742385360000,52.045,52.045,51.827,51.904,0.2046000063419342],[1742385420000,51.906,52.017,51.898,51.968,0.1706400066614151],[1742385480000,51.964,51.989,51.933,51.976,0.167480006814003],[1742385540000,51.969,51.999,51.965,51.983,0.05688000097870827],[1742385720000,51.926,51.984,51.923,51.955,0.14654000103473663],[1742385780000,51.947,51.959,51.903,51.929,0.09796000272035599],[1742385840000,51.928,51.929,51.886,51.926,0.05688000097870827],[1742385900000,51.939,51.994,51.939,51.944,0.0695199966430664],[1742385960000,51.957,51.966,51.914,51.916,0.05688000097870827],[1742386020000,51.927,51.927,51.804,51.817,0.07583999633789062],[1742386080000,51.805,51.828,51.794,51.797,0.05688000097870827],[1742386140000,51.809,51.809,51.753,51.755,0.08848000317811966],[1742386200000,51.768,51.838,51.754,51.817,0.09480000287294388],[1742386260000,51.824,51.866,51.793,51.866,0.0695199966430664],[1742386320000,51.858,51.859,51.818,51.838,0.07267999649047852],[1742386380000,51.845,51.889,51.839,51.859,0.1011200025677681],[1742386440000,51.854,51.878,51.833,51.873,0.07267999649047852],[1742386500000,51.868,51.879,51.843,51.843,0.11692000180482864],[1742386560000,51.839,51.898,51.838,51.885,0.0695199966430664],[1742386620000,51.874,51.939,51.874,51.914,0.08216000348329544],[1742386680000,51.917,51.928,51.823,51.839,0.1023000031709671],[1742386740000,51.836,51.848,51.795,51.806,0.08532000333070755],[1742386800000,51.814,51.846,51.793,51.825,0.07267999649047852],[1742386860000,51.808,51.828,51.804,51.824,0.07583999633789062],[1742386920000,51.807,51.845,51.803,51.816,0.0695199966430664],[1742386980000,51.814,51.827,51.808,51.813,0.04424000158905983],[1742387040000,51.829,51.839,51.805,51.816,0.03593999892473221],[1742387100000,51.824,51.828,51.803,51.808,0.06004000082612038],[1742387160000,51.816,51.855,51.816,51.818,0.07583999633789062],[1742387220000,51.824,51.848,51.813,51.827,0.05688000097870827],[1742387280000,51.818,51.827,51.803,51.819,0.028440000489354134],[1742387340000,51.806,51.848,51.804,51.833,0.07267999649047852],[1742387400000,51.837,51.849,51.815,51.833,0.05688000097870827],[1742387460000,51.823,51.867,51.823,51.863,0.06004000082612038],[1742387520000,51.865,51.865,51.865,51.865,0.003160000080242753],[1742387580000,51.847,51.895,51.847,51.895,0.08532000333070755],[1742387640000,51.883,51.899,51.873,51.876,0.048579998314380646],[1742387700000,51.883,51.893,51.863,51.868,0.04108000174164772],[1742387760000,51.876,51.884,51.819,51.819,0.0663599967956543],[1742387820000,51.814,51.839,51.793,51.816,0.05688000097870827],[1742387880000,51.824,51.857,51.803,51.807,0.08532000333070755],[1742387940000,51.797,51.799,51.773,51.774,0.04108000174164772],[1742388000000,51.795,51.796,51.764,51.775,0.0663599967956543],[1742388060000,51.774,51.829,51.774,51.817,0.07267999649047852],[1742388120000,51.806,51.844,51.806,51.825,0.04424000158905983],[1742388180000,51.829,51.839,51.803,51.839,0.05372000113129616],[1742388240000,51.854,51.875,51.836,51.858,0.07267999649047852],[1742388300000,51.865,51.927,51.865,51.913,0.06319999694824219],[1742388360000,51.923,51.939,51.904,51.928,0.06319999694824219],[1742388420000,51.934,51.934,51.893,51.899,0.0663599967956543],[1742388480000,51.903,51.905,51.898,51.905,0.009479999542236328],[1742388540000,51.898,51.909,51.885,51.888,0.07701999694108963],[1742388600000,51.896,51.908,51.875,51.897,0.05372000113129616],[1742388660000,51.878,51.894,51.865,51.884,0.07267999649047852],[1742388720000,51.889,51.893,51.874,51.887,0.04424000158905983],[1742388780000,51.888,51.909,51.873,51.887,0.06437999755144119],[1742388840000,51.879,51.886,51.834,51.834,0.0347599983215332],[1742388900000,51.825,51.825,51.775,51.778,0.05372000113129616],[1742388960000,51.783,51.799,51.746,51.785,0.07583999633789062],[1742389020000,51.789,51.789,51.736,51.745,0.04424000158905983],[1742389080000,51.746,51.764,51.733,51.764,0.018959999084472656],[1742389140000,51.778,51.808,51.774,51.795,0.04424000158905983],[1742389200000,51.806,51.819,51.775,51.788,0.08532000333070755],[1742389260000,51.788,51.789,51.755,51.767,0.07900000363588333],[1742389320000,51.768,51.798,51.768,51.777,0.09164000302553177],[1742389380000,51.789,51.797,51.763,51.764,0.07583999633789062],[1742389440000,51.776,51.808,51.773,51.786,0.07583999633789062],[1742389500000,51.768,51.827,51.768,51.827,0.07900000363588333],[1742389560000,51.826,51.845,51.813,51.813,0.06004000082612038],[1742389620000,51.836,51.859,51.816,51.847,0.07900000363588333],[1742389680000,51.833,51.858,51.826,51.836,0.11494000256061554],[1742389740000,51.847,51.858,51.844,51.853,0.031599998474121094],[1742389800000,51.856,51.877,51.845,51.847,0.08532000333070755],[1742389860000,51.854,51.857,51.823,51.839,0.09796000272035599],[1742389920000,51.835,51.839,51.803,51.827,0.07900000363588333],[1742389980000,51.818,51.823,51.783,51.784,0.05688000097870827],[1742390040000,51.795,51.799,51.753,51.753,0.07900000363588333],[1742390100000,51.774,51.774,51.724,51.733,0.0663599967956543],[1742390160000,51.748,51.785,51.733,51.785,0.1042800024151802],[1742390220000,51.796,51.796,51.763,51.789,0.10744000226259232],[1742390280000,51.778,51.818,51.773,51.808,0.07583999633789062],[1742390340000,51.799,51.829,51.787,51.809,0.10744000226259232],[1742390400000,51.797,51.805,51.778,51.805,0.0663599967956543],[1742390460000,51.813,51.826,51.797,51.797,0.018959999084472656],[1742390520000,51.773,51.788,51.773,51.788,0.006320000160485506],[1742390580000,51.798,51.818,51.785,51.787,0.04740000143647194],[1742390640000,51.784,51.808,51.774,51.785,0.04108000174164772],[1742390700000,51.777,51.815,51.766,51.773,0.04740000143647194],[1742390760000,51.789,51.789,51.753,51.783,0.08216000348329544],[1742390820000,51.778,51.879,51.776,51.849,0.08532000333070755],[1742390880000,51.853,51.866,51.807,51.807,0.07583999633789062],[1742390940000,51.854,51.874,51.834,51.864,0.08848000317811966],[1742391000000,51.877,51.877,51.803,51.829,0.11060000211000443],[1742391060000,51.827,51.839,51.759,51.766,0.1327199935913086],[1742391120000,51.756,51.789,51.756,51.768,0.08216000348329544],[1742391180000,51.764,51.799,51.746,51.784,0.06319999694824219],[1742391240000,51.787,51.799,51.727,51.745,0.07069999724626541],[1742391300000,51.746,51.756,51.703,51.746,0.06004000082612038],[1742391360000,51.758,51.769,51.719,51.733,0.1327199935913086],[1742391420000,51.736,51.749,51.725,51.736,0.04108000174164772],[1742391480000,51.723,51.739,51.705,51.713,0.09796000272035599],[1742391540000,51.718,51.719,51.683,51.697,0.07583999633789062],[1742391600000,51.693,51.764,51.635,51.764,0.10744000226259232],[1742391660000,51.764,51.829,51.734,51.827,0.08532000333070755],[1742391720000,51.835,51.908,51.815,51.896,0.11810000240802765],[1742391780000,51.884,51.888,51.765,51.778,0.10744000226259232],[1742391840000,51.774,51.818,51.763,51.763,0.09480000287294388],[1742391900000,51.773,51.799,51.717,51.726,0.0695199966430664],[1742391960000,51.728,51.759,51.713,51.747,0.11692000180482864],[1742392020000,51.764,51.806,51.757,51.803,0.0663599967956543],[1742392080000,51.813,51.829,51.784,51.796,0.08848000317811966],[1742392140000,51.776,51.818,51.776,51.818,0.04108000174164772],[1742392200000,51.814,51.835,51.746,51.759,0.08216000348329544],[1742392260000,51.763,51.796,51.743,51.796,0.04108000174164772],[1742392320000,51.803,51.816,51.769,51.808,0.06319999694824219],[1742392380000,51.809,51.835,51.794,51.809,0.04108000174164772],[1742392440000,51.813,51.839,51.804,51.816,0.07267999649047852],[1742392500000,51.823,51.839,51.803,51.835,0.05056000128388405],[1742392560000,51.846,51.866,51.839,51.854,0.04108000174164772],[1742392620000,51.846,51.868,51.824,51.846,0.018959999084472656],[1742392680000,51.836,51.857,51.823,51.833,0.05372000113129616],[1742392740000,51.829,51.844,51.804,51.814,0.05688000097870827],[1742392800000,51.818,51.839,51.803,51.807,0.0695199966430664],[1742392860000,51.793,51.808,51.774,51.796,0.0663599967956543],[1742392920000,51.803,51.819,51.783,51.783,0.04740000143647194],[1742392980000,51.808,51.808,51.738,51.738,0.022120000794529915],[1742393040000,51.749,51.817,51.744,51.817,0.0663599967956543],[1742393100000,51.807,51.825,51.803,51.806,0.04740000143647194],[1742393160000,51.828,51.828,51.805,51.805,0.022120000794529915],[1742393220000,51.819,51.859,51.798,51.859,0.05056000128388405],[1742393280000,51.843,51.908,51.834,51.908,0.06319999694824219],[1742393340000,51.904,51.934,51.904,51.934,0.028440000489354134],[1742393400000,51.926,51.926,51.893,51.916,0.022120000794529915],[1742393460000,51.908,51.935,51.908,51.925,0.0347599983215332],[1742393520000,51.934,51.934,51.904,51.915,0.051739998161792755],[1742393580000,51.898,51.907,51.865,51.873,0.03791999816894531],[1742393640000,51.866,51.889,51.853,51.868,0.0663599967956543],[1742393700000,51.878,51.878,51.863,51.869,0.04424000158905983],[1742393760000,51.878,51.904,51.865,51.883,0.05056000128388405],[1742393820000,51.897,51.909,51.875,51.895,0.0347599983215332],[1742393880000,51.906,51.909,51.875,51.909,0.0347599983215332],[1742393940000,51.905,51.917,51.904,51.905,0.015799999237060547],[1742394000000,51.898,51.918,51.897,51.909,0.018959999084472656],[1742394060000,51.895,52.009,51.888,52.008,0.07267999649047852],[1742394120000,52.018,52.018,51.963,52.009,0.07267999649047852],[1742394180000,52.018,52.019,51.993,52.003,0.05372000113129616],[1742394240000,52.003,52.019,51.996,51.998,0.06319999694824219],[1742394300000,51.989,51.989,51.974,51.976,0.018959999084472656],[1742394360000,51.987,51.987,51.967,51.975,0.022120000794529915],[1742394420000,51.986,51.988,51.968,51.968,0.025280000641942024],[1742394480000,51.956,51.987,51.956,51.974,0.015799999237060547],[1742394540000,51.967,51.977,51.964,51.974,0.015799999237060547],[1742394600000,51.986,51.996,51.973,51.995,0.05372000113129616],[1742394660000,51.987,52.015,51.987,51.993,0.028440000489354134],[1742394720000,52.005,52.059,51.995,52.059,0.05688000097870827],[1742394780000,52.058,52.076,52.043,52.043,0.04424000158905983],[1742394840000,52.034,52.056,52.033,52.047,0.0347599983215332],[1742394900000,52.039,52.059,52.034,52.037,0.0695199966430664],[1742394960000,52.044,52.095,52.033,52.085,0.09282000362873077],[1742395020000,52.075,52.088,52.034,52.036,0.05688000097870827],[1742395080000,52.046,52.065,52.025,52.027,0.03791999816894531],[1742395140000,52.008,52.023,52.008,52.018,0.009479999542236328],[1742395200000,52.025,52.025,51.994,52.006,0.04108000174164772],[1742395260000,52.017,52.036,52.015,52.023,0.04424000158905983],[1742395320000,52.008,52.017,51.988,51.989,0.0347599983215332],[1742395380000,52.004,52.018,51.987,52.018,0.0695199966430664],[1742395440000,52.019,52.027,51.987,52.004,0.04343999922275543],[1742395500000,52.007,52.028,52.007,52.024,0.03791999816894531],[1742395560000,52.026,52.029,52.004,52.023,0.06319999694824219],[1742395620000,52.018,52.024,52.013,52.013,0.018959999084472656],[1742395680000,52.039,52.063,52.023,52.057,0.06004000082612038],[1742395740000,52.054,52.054,52.023,52.037,0.04740000143647194],[1742395800000,52.039,52.088,52.033,52.088,0.04424000158905983],[1742395860000,52.067,52.068,52.033,52.033,0.022120000794529915],[1742395920000,52.048,52.048,52.013,52.014,0.05372000113129616],[1742395980000,52.027,52.068,52.016,52.046,0.048579998314380646],[1742396040000,52.059,52.059,52.043,52.043,0.03791999816894531],[1742396100000,52.034,52.034,52.013,52.027,0.012640000320971012],[1742396160000,52.019,52.066,52.019,52.046,0.04108000174164772],[1742396220000,52.043,52.058,52.035,52.054,0.015799999237060547],[1742396280000,52.064,52.064,52.034,52.035,0.018959999084472656],[1742396340000,52.046,52.055,52.024,52.038,0.04740000143647194],[1742396400000,52.023,52.055,52.023,52.055,0.028440000489354134],[1742396460000,52.045,52.065,52.023,52.065,0.03791999816894531],[1742396520000,52.074,52.078,52.044,52.044,0.0695199966430664],[1742396580000,52.057,52.059,52.037,52.037,0.02329999953508377],[1742396640000,52.043,52.049,52.024,52.039,0.025280000641942024],[1742396700000,52.017,52.025,52.003,52.003,0.022120000794529915],[1742396760000,52.005,52.047,52.005,52.007,0.031599998474121094],[1742396820000,52.014,52.029,52.003,52.017,0.07583999633789062],[1742396880000,52.039,52.048,52.018,52.046,0.03791999816894531],[1742396940000,52.034,52.088,52.034,52.086,0.04740000143647194],[1742397000000,52.098,52.108,52.084,52.106,0.05372000113129616],[1742397060000,52.114,52.119,52.093,52.105,0.031599998474121094],[1742397120000,52.093,52.109,52.083,52.083,0.022120000794529915],[1742397180000,52.105,52.126,52.083,52.105,0.04424000158905983],[1742397240000,52.114,52.116,52.095,52.095,0.025280000641942024],[1742397300000,52.104,52.109,52.097,52.104,0.025280000641942024],[1742397360000,52.095,52.095,52.087,52.088,0.012640000320971012],[1742397420000,52.085,52.105,52.083,52.096,0.022120000794529915],[1742397480000,52.093,52.093,52.063,52.065,0.04108000174164772],[1742397540000,52.089,52.096,52.063,52.077,0.031599998474121094],[1742397600000,52.066,52.084,52.055,52.084,0.0347599983215332],[1742397660000,52.085,52.085,52.075,52.075,0.006320000160485506],[1742397720000,52.085,52.096,52.066,52.096,0.05056000128388405],[1742397780000,52.109,52.109,52.054,52.057,0.031599998474121094],[1742397840000,52.044,52.077,52.033,52.076,0.0663599967956543],[1742397900000,52.065,52.086,52.065,52.079,0.016979999840259552],[1742397960000,52.073,52.089,52.044,52.044,0.05688000097870827],[1742398020000,52.044,52.049,52.026,52.049,0.031599998474121094],[1742398080000,52.057,52.058,52.023,52.023,0.031599998474121094],[1742398140000,52.034,52.054,52.033,52.054,0.028440000489354134],[1742398200000,52.047,52.079,52.044,52.047,0.07267999649047852],[1742398260000,52.056,52.068,52.044,52.053,0.05688000097870827],[1742398320000,52.049,52.069,52.044,52.069,0.04424000158905983],[1742398380000,52.047,52.079,52.047,52.077,0.031599998474121094],[1742398440000,52.074,52.076,52.065,52.068,0.03791999816894531],[1742398500000,52.058,52.076,52.046,52.065,0.0347599983215332],[1742398560000,52.054,52.059,52.044,52.044,0.012640000320971012],[1742398620000,52.056,52.059,52.043,52.049,0.0347599983215332],[1742398680000,52.045,52.157,52.045,52.135,0.08216000348329544],[1742398740000,52.127,52.163,52.093,52.113,0.08848000317811966],[1742398800000,52.138,52.138,52.106,52.123,0.05688000097870827],[1742398860000,52.124,52.124,52.099,52.099,0.04108000174164772],[1742398920000,52.116,52.148,52.105,52.128,0.04740000143647194],[1742398980000,52.149,52.188,52.129,52.157,0.05056000128388405],[1742399040000,52.143,52.144,52.136,52.137,0.018959999084472656],[1742399100000,52.159,52.176,52.144,52.176,0.08848000317811966],[1742399160000,52.164,52.189,52.127,52.136,0.06004000082612038],[1742399220000,52.155,52.174,52.155,52.174,0.018959999084472656],[1742399280000,52.165,52.178,52.159,52.173,0.03593999892473221],[1742399340000,52.189,52.189,52.148,52.159,0.04108000174164772],[1742399400000,52.146,52.179,52.146,52.173,0.04740000143647194],[1742399460000,52.188,52.188,52.133,52.146,0.028440000489354134],[1742399520000,52.138,52.174,52.126,52.156,0.05056000128388405],[1742399580000,52.163,52.178,52.157,52.159,0.022120000794529915],[1742399640000,52.169,52.189,52.154,52.164,0.06004000082612038],[1742399700000,52.153,52.184,52.153,52.178,0.07267999649047852],[1742399760000,52.195,52.198,52.166,52.185,0.022120000794529915],[1742399820000,52.185,52.207,52.176,52.185,0.05688000097870827],[1742399880000,52.189,52.196,52.166,52.185,0.06319999694824219],[1742399940000,52.174,52.178,52.167,52.167,0.012640000320971012],[1742400000000,52.178,52.189,52.166,52.169,0.028440000489354134],[1742400060000,52.153,52.177,52.153,52.167,0.06004000082612038],[1742400120000,52.168,52.168,52.153,52.157,0.0663599967956543],[1742400180000,52.139,52.167,52.139,52.143,0.04424000158905983],[1742400240000,52.153,52.158,52.123,52.136,0.06319999694824219],[1742400300000,52.124,52.169,52.124,52.169,0.05688000097870827],[1742400360000,52.164,52.199,52.164,52.179,0.04424000158905983],[1742400420000,52.186,52.279,52.175,52.254,0.07583999633789062],[1742400480000,52.248,52.258,52.224,52.253,0.04424000158905983],[1742400540000,52.243,52.259,52.236,52.239,0.05372000113129616],[1742400600000,52.249,52.278,52.226,52.256,0.05688000097870827],[1742400660000,52.256,52.256,52.213,52.214,0.04740000143647194],[1742400720000,52.228,52.228,52.216,52.216,0.012640000320971012],[1742400780000,52.209,52.218,52.177,52.195,0.04740000143647194],[1742400840000,52.194,52.219,52.187,52.206,0.04108000174164772],[1742400900000,52.207,52.248,52.207,52.248,0.08848000317811966],[1742400960000,52.237,52.268,52.237,52.257,0.05056000128388405],[1742401020000,52.263,52.263,52.237,52.245,0.04424000158905983],[1742401080000,52.246,52.278,52.246,52.278,0.018959999084472656],[1742401140000,52.267,52.319,52.253,52.316,0.0663599967956543],[1742401200000,52.307,52.307,52.273,52.299,0.05056000128388405],[1742401260000,52.294,52.294,52.273,52.284,0.06122000142931938],[1742401320000,52.309,52.323,52.283,52.319,0.08216000348329544],[1742401380000,52.319,52.325,52.288,52.299,0.04740000143647194],[1742401440000,52.306,52.315,52.279,52.284,0.05056000128388405],[1742401500000,52.276,52.298,52.263,52.263,0.04740000143647194],[1742401560000,52.284,52.284,52.257,52.278,0.03791999816894531],[1742401620000,52.289,52.289,52.268,52.289,0.04108000174164772],[1742401680000,52.285,52.285,52.268,52.278,0.012640000320971012],[1742401740000,52.287,52.307,52.277,52.293,0.03791999816894531]]