[[1742391000000,53.79,54.51,53.79,54.51,0.8756999969482422],[1742391060000,54.51,54.68,54.28,54.53,1.5119999647140503],[1742391120000,54.53,54.68,54.22,54.32,0.7319999933242798],[1742391180000,54.33,54.7,54.29,54.5,0.8220000267028809],[1742391240000,54.4,54.9,54.37,54.81,0.7190999984741211],[1742391300000,54.81,55.05,54.81,55.05,0.3531000018119812],[1742391360000,55.05,55.16,54.79,54.88,0.4397999942302704],[1742391420000,54.88,54.97,54.79,54.85,0.2799000144004822],[1742391480000,54.79,55.17,54.79,55.14,0.6678000092506409],[1742391540000,55.14,55.14,54.9,55.01,0.526199996471405],[1742391600000,54.9,55.1,54.9,55.03,0.635699987411499],[1742391660000,55.03,55.1,54.79,54.79,0.36719998717308044],[1742391720000,54.87,54.89,54.79,54.88,0.5663999915122986],[1742391780000,54.79,54.91,54.79,54.81,0.34439998865127563],[1742391840000,54.79,54.89,54.66,54.89,0.6207000017166138],[1742391900000,54.92,55.05,54.79,55.04,0.4230000078678131],[1742391960000,54.94,55.22,54.93,55.22,0.7311000227928162],[1742392020000,55.22,55.29,55.07,55.27,0.5552999973297119],[1742392080000,55.27,55.32,55.09,55.12,0.3375000059604645],[1742392140000,55.13,55.23,55.1,55.19,0.2502000033855438],[1742392200000,55.22,55.33,55.19,55.25,0.33180001378059387],[1742392260000,55.25,55.25,55.06,55.11,0.2531999945640564],[1742392320000,55.07,55.15,55.01,55.05,0.20909999310970306],[1742392380000,55.07,55.19,55.07,55.17,0.29490000009536743],[1742392440000,55.18,55.3,55.17,55.17,0.5622000098228455],[1742392500000,55.22,55.22,55.07,55.07,0.24089999496936798],[1742392560000,55.06,55.12,54.97,55.06,0.4226999878883362],[1742392620000,55.07,55.15,55.02,55.04,0.5810999870300293],[1742392680000,55.06,55.06,54.95,55.05,0.31439998745918274],[1742392740000,55.07,55.12,55.05,55.1,0.3582000136375427],[1742392800000,55.06,55.21,55.06,55.11,0.4740000069141388],[1742392860000,55.11,55.39,55.1,55.39,0.3684000074863434],[1742392920000,55.39,55.47,55.3,55.3,0.4925999939441681],[1742392980000,55.3,55.37,55.3,55.37,0.1347000002861023],[1742393040000,55.37,55.57,55.37,55.49,0.2930999994277954],[1742393100000,55.48,55.65,55.47,55.58,0.552299976348877],[1742393160000,55.6,55.74,55.59,55.74,0.42750000953674316],[1742393220000,55.75,55.79,55.69,55.69,0.2574000060558319],[1742393280000,55.69,55.69,55.56,55.63,0.5411999821662903],[1742393340000,55.67,55.77,55.65,55.77,0.4368000030517578],[1742393400000,55.79,55.87,55.75,55.84,0.4368000030517578],[1742393460000,55.89,55.89,55.78,55.87,0.2865000069141388],[1742393520000,55.87,55.87,55.68,55.69,0.27959999442100525],[1742393580000,55.71,55.77,55.66,55.67,0.3111000061035156],[1742393640000,55.7,55.7,55.64,55.67,0.31290000677108765],[1742393700000,55.69,55.69,55.63,55.65,0.31349998712539673],[1742393760000,55.69,55.73,55.57,55.61,0.3984000086784363],[1742393820000,55.61,55.65,55.57,55.57,0.2535000145435333],[1742393880000,55.61,55.65,55.57,55.64,0.2721000015735626],[1742393940000,55.66,55.74,55.66,55.72,0.3098999857902527],[1742394000000,55.71,55.71,55.67,55.67,0.3540000021457672],[1742394060000,55.68,55.69,55.63,55.65,0.21570000052452087],[1742394120000,55.65,55.65,55.55,55.6,0.2513999938964844],[1742394180000,55.62,55.64,55.36,55.38,0.486299991607666],[1742394240000,55.34,55.39,55.31,55.34,0.41909998655319214],[1742394300000,55.33,55.39,55.25,55.35,0.48840001225471497],[1742394360000,55.33,55.33,55.14,55.2,0.520799994468689],[1742394420000,55.2,55.2,55.11,55.14,0.42239999771118164],[1742394480000,55.14,55.14,55.1,55.11,0.1509000062942505],[1742394540000,55.15,55.15,54.98,55,0.4050000011920929],[1742394600000,55.01,55.02,54.89,54.94,0.3188999891281128],[1742394660000,54.94,54.97,54.91,54.91,0.21480000019073486],[1742394720000,54.95,55.04,54.91,55.01,0.3458999991416931],[1742394780000,55.01,55.07,54.95,54.99,0.375900000333786],[1742394840000,55,55.03,54.95,54.99,0.17339999973773956],[1742394900000,54.98,54.98,54.95,54.96,0.19380000233650208],[1742394960000,54.99,55.05,54.96,55.01,0.21119999885559082],[1742395020000,55.03,55.19,55.03,55.18,0.20340000092983246],[1742395080000,55.16,55.16,55.06,55.1,0.31529998779296875],[1742395140000,55.1,55.19,55.1,55.12,0.21780000627040863],[1742395200000,55.16,55.27,55.15,55.25,0.2775000035762787],[1742395260000,55.25,55.31,55.21,55.21,0.23399999737739563],[1742395320000,55.23,55.3,55.21,55.28,0.2825999855995178],[1742395380000,55.31,55.31,55.23,55.28,0.3093000054359436],[1742395440000,55.28,55.31,55.21,55.31,0.20550000667572021],[1742395500000,55.28,55.31,55.25,55.31,0.07590000331401825],[1742395560000,55.31,55.31,55.13,55.15,0.23399999737739563],[1742395620000,55.15,55.29,55.15,55.29,0.2535000145435333],[1742395680000,55.29,55.31,55.28,55.28,0.1460999995470047],[1742395740000,55.28,55.3,55.25,55.28,0.16830000281333923],[1742395800000,55.29,55.37,55.29,55.37,0.1551000028848648],[1742395860000,55.35,55.35,55.33,55.34,0.1469999998807907],[1742395920000,55.33,55.34,55.26,55.34,0.414900004863739],[1742395980000,55.35,55.36,55.3,55.32,0.0828000009059906],[1742396040000,55.31,55.35,55.21,55.21,0.33090001344680786],[1742396100000,55.22,55.23,55.15,55.22,0.20430000126361847],[1742396160000,55.22,55.24,55.2,55.21,0.17339999973773956],[1742396220000,55.21,55.37,55.21,55.34,0.30630001425743103],[1742396280000,55.34,55.38,55.3,55.31,0.2777999937534332],[1742396340000,55.31,55.31,55.24,55.25,0.16830000281333923],[1742396400000,55.25,55.26,55.21,55.25,0.13770000636577606],[1742396460000,55.26,55.26,55.18,55.2,0.14339999854564667],[1742396520000,55.23,55.23,55.14,55.15,0.18960000574588776],[1742396580000,55.2,55.21,55.15,55.19,0.15929999947547913],[1742396640000,55.19,55.23,55.18,55.23,0.10740000009536743],[1742396700000,55.27,55.27,55.19,55.24,0.3149999976158142],[1742396760000,55.25,55.29,55.22,55.29,0.1551000028848648],[1742396820000,55.3,55.41,55.3,55.41,0.18930000066757202],[1742396880000,55.42,55.43,55.34,55.4,0.22470000386238098],[1742396940000,55.42,55.42,55.39,55.4,0.11550000309944153],[1742397000000,55.43,55.43,55.4,55.43,0.09510000050067902],[1742397060000,55.43,55.47,55.43,55.45,0.17430000007152557],[1742397120000,55.45,55.45,55.34,55.37,0.18569999933242798],[1742397180000,55.37,55.38,55.33,55.33,0.24660000205039978],[1742397240000,55.35,55.37,55.33,55.33,0.12870000302791595],[1742397300000,55.33,55.36,55.24,55.28,0.23520000278949738],[1742397360000,55.28,55.28,55.22,55.24,0.10320000350475311],[1742397420000,55.19,55.19,55.1,55.14,0.3531000018119812],[1742397480000,55.14,55.16,55.11,55.15,0.17339999973773956],[1742397540000,55.11,55.11,55.06,55.06,0.32249999046325684],[1742397600000,55.07,55.08,55.07,55.08,0.11969999969005585],[1742397660000,55.09,55.23,55.09,55.2,0.21299999952316284],[1742397720000,55.2,55.34,55.2,55.32,0.13379999995231628],[1742397780000,55.37,55.43,55.35,55.37,0.3084000051021576],[1742397840000,55.37,55.38,55.33,55.33,0.11969999969005585],[1742397900000,55.34,55.34,55.28,55.33,0.10320000350475311],[1742397960000,55.33,55.35,55.28,55.29,0.1875],[1742398020000,55.26,55.26,55.16,55.23,0.17249999940395355],[1742398080000,55.25,55.25,55.12,55.17,0.257099986076355],[1742398140000,55.17,55.17,55.12,55.13,0.11550000309944153],[1742398200000,55.15,55.16,55.08,55.11,0.18719999492168427],[1742398260000,55.12,55.12,55.06,55.1,0.18479999899864197],[1742398320000,55.11,55.19,55.1,55.17,0.27059999108314514],[1742398380000,55.18,55.19,55.14,55.19,0.12150000035762787],[1742398440000,55.2,55.2,55.14,55.16,0.13289999961853027],[1742398500000,55.17,55.17,55.09,55.1,0.20880000293254852],[1742398560000,55.12,55.15,55.09,55.11,0.17430000007152557],[1742398620000,55.12,55.14,55.07,55.09,0.10649999976158142],[1742398680000,55.09,55.15,55.09,55.15,0.06689999997615814],[1742398740000,55.16,55.16,55.11,55.12,0.11640000343322754],[1742398800000,55.14,55.14,55.11,55.13,0.093299999833107],[1742398860000,55.14,55.14,55.1,55.11,0.11969999969005585],[1742398920000,55.12,55.14,55.1,55.1,0.16740000247955322],[1742398980000,55.1,55.13,55.1,55.12,0.13289999961853027],[1742399040000,55.12,55.16,55.12,55.13,0.17249999940395355],[1742399100000,55.13,55.13,55.08,55.11,0.23010000586509705],[1742399160000,55.12,55.12,55.06,55.12,0.1956000030040741],[1742399220000,55.12,55.2,55.1,55.17,0.22439999878406525],[1742399280000,55.18,55.21,55.18,55.2,0.1551000028848648],[1742399340000,55.2,55.27,55.19,55.27,0.1979999989271164],[1742399400000,55.22,55.32,55.22,55.29,0.2502000033855438],[1742399460000,55.3,55.3,55.19,55.19,0.19380000233650208],[1742399520000,55.2,55.28,55.2,55.27,0.09600000083446503],[1742399580000,55.28,55.28,55.19,55.23,0.11969999969005585],[1742399640000,55.24,55.26,55.21,55.23,0.23520000278949738],[1742399700000,55.23,55.26,55.21,55.21,0.18569999933242798],[1742399760000,55.24,55.24,55.15,55.15,0.23100000619888306],[1742399820000,55.17,55.24,55.17,55.2,0.23070000112056732],[1742399880000,55.2,55.21,55.15,55.17,0.1446000039577484],[1742399940000,55.19,55.22,55.18,55.21,0.09510000050067902],[1742400000000,55.22,55.22,55.16,55.17,0.1518000066280365],[1742400060000,55.18,55.19,55.17,55.19,0.17249999940395355],[1742400120000,55.19,55.21,55.19,55.19,0.10140000283718109],[1742400180000,55.2,55.2,55.18,55.2,0.11969999969005585],[1742400240000,55.19,55.2,55.15,55.16,0.17730000615119934],[1742400300000,55.15,55.19,55.14,55.19,0.1956000030040741],[1742400360000,55.14,55.21,55.14,55.19,0.13199999928474426],[1742400420000,55.21,55.24,55.21,55.23,0.1347000002861023],[1742400480000,55.24,55.28,55.23,55.26,0.09239999949932098],[1742400540000,55.24,55.25,55.2,55.25,0.28049999475479126],[1742400600000,55.27,55.27,55.21,55.26,0.28290000557899475],[1742400660000,55.27,55.28,55.21,55.21,0.18150000274181366],[1742400720000,55.21,55.23,55.14,55.14,0.18150000274181366],[1742400780000,55.14,55.14,55.11,55.13,0.1023000031709671],[1742400840000,55.14,55.19,55.14,55.18,0.13379999995231628],[1742400900000,55.18,55.18,55.16,55.16,0.17640000581741333],[1742400960000,55.15,55.15,55.1,55.15,0.29190000891685486],[1742401020000,55.15,55.15,55.11,55.14,0.12870000302791595],[1742401080000,55.15,55.16,55.13,55.16,0.17339999973773956],[1742401140000,55.17,55.17,55.16,55.17,0.2070000022649765],[1742401200000,55.17,55.17,55.16,55.17,0.13770000636577606],[1742401260000,55.16,55.18,55.16,55.17,0.18569999933242798],[1742401320000,55.17,55.22,55.17,55.22,0.12060000002384186],[1742401380000,55.23,55.27,55.22,55.26,0.21299999952316284],[1742401440000,55.26,55.26,55.18,55.21,0.28859999775886536],[1742401500000,55.18,55.22,55.17,55.17,0.2093999981880188],[1742401560000,55.19,55.19,55.19,55.19,0.026399999856948853],[1742401620000,55.18,55.22,55.17,55.18,0.21299999952316284],[1742401680000,55.18,55.2,55.17,55.2,0.13289999961853027],[1742401740000,55.18,55.21,55.17,55.19,0.2565000057220459],[1742401800000,55.2,55.2,55.17,55.17,0.2754000127315521],[1742401860000,55.17,55.18,55.09,55.13,0.17249999940395355],[1742401920000,55.13,55.17,55.1,55.13,0.2994000017642975],[1742401980000,55.1,55.12,55.09,55.11,0.17010000348091125],[1742402040000,55.11,55.12,55.11,55.12,0.11879999935626984],[1742402100000,55.14,55.16,55.14,55.16,0.16740000247955322],[1742402160000,55.14,55.17,55.14,55.17,0.16019999980926514],[1742402220000,55.18,55.33,55.18,55.33,0.21389999985694885],[1742402280000,55.34,55.34,55.3,55.31,0.06599999964237213],[1742402340000,55.32,55.37,55.32,55.35,0.13289999961853027],[1742402400000,55.32,55.35,55.32,55.34,0.1551000028848648],[1742402460000,55.35,55.35,55.34,55.34,0.06599999964237213],[1742402520000,55.33,55.33,55.2,55.25,0.23010000586509705],[1742402580000,55.25,55.26,55.18,55.23,0.27810001373291016],[1742402640000,55.24,55.27,55.24,55.27,0.052799999713897705],[1742402700000,55.28,55.29,55.26,55.28,0.22619999945163727],[1742402760000,55.29,55.33,55.26,55.33,0.15929999947547913],[1742402820000,55.33,55.33,55.29,55.3,0.12960000336170197],[1742402880000,55.31,55.31,55.28,55.31,0.094200000166893],[1742402940000,55.28,55.29,55.28,55.28,0.09239999949932098],[1742403000000,55.28,55.34,55.28,55.33,0.22110000252723694],[1742403060000,55.33,55.33,55.28,55.29,0.17309999465942383],[1742403120000,55.26,55.32,55.26,55.32,0.08910000324249268],[1742403180000,55.32,55.32,55.28,55.31,0.04439999908208847],[1742403240000,55.31,55.31,55.28,55.31,0.052799999713897705],[1742403300000,55.3,55.33,55.3,55.31,0.08100000023841858],[1742403360000,55.31,55.31,55.3,55.3,0.053700000047683716],[1742403420000,55.3,55.3,55.24,55.25,0.22110000252723694],[1742403480000,55.26,55.26,55.24,55.26,0.17249999940395355],[1742403540000,55.27,55.28,55.26,55.27,0.11640000343322754],[1742403600000,55.27,55.28,55.24,55.27,0.16920000314712524],[1742403660000,55.27,55.28,55.25,55.26,0.09000000357627869],[1742403720000,55.27,55.28,55.23,55.24,0.23909999430179596],[1742403780000,55.21,55.23,55.21,55.22,0.10740000009536743],[1742403840000,55.21,55.22,55.18,55.2,0.2475000023841858],[1742403900000,55.21,55.22,55.02,55.02,0.3653999865055084],[1742403960000,55.06,55.06,54.99,55.05,0.27900001406669617],[1742404020000,55.04,55.04,54.99,55.01,0.1956000030040741],[1742404080000,55.01,55.01,54.9,54.94,0.34380000829696655],[1742404140000,54.93,54.93,54.87,54.88,0.27869999408721924],[1742404200000,54.88,54.91,54.88,54.9,0.10740000009536743],[1742404260000,54.91,54.94,54.88,54.88,0.259799987077713],[1742404320000,54.88,54.89,54.82,54.82,0.1923000067472458],[1742404380000,54.84,54.85,54.71,54.71,0.2888999879360199],[1742404440000,54.71,54.76,54.63,54.75,0.3921000063419342],[1742404500000,54.75,54.81,54.74,54.78,0.2937000095844269],[1742404560000,54.79,54.82,54.78,54.82,0.17399999499320984],[1742404620000,54.85,54.89,54.78,54.82,0.373199999332428],[1742404680000,54.78,54.82,54.78,54.82,0.07919999957084656],[1742404740000,54.8,54.8,54.76,54.8,0.15929999947547913],[1742404800000,54.77,54.78,54.77,54.78,0.06689999997615814],[1742404860000,54.79,54.79,54.61,54.61,0.26579999923706055],[1742404920000,54.67,54.74,54.67,54.7,0.15929999947547913],[1742404980000,54.7,54.7,54.69,54.7,0.08910000324249268],[1742405040000,54.71,54.76,54.71,54.74,0.22619999945163727],[1742405100000,54.75,54.75,54.72,54.74,0.2879999876022339],[1742405160000,54.73,54.77,54.63,54.76,0.31949999928474426],[1742405220000,54.78,54.79,54.71,54.72,0.3416999876499176],[1742405280000,54.74,54.75,54.71,54.73,0.2583000063896179],[1742405340000,54.73,54.75,54.71,54.72,0.2522999942302704],[1742405400000,54.72,54.72,54.68,54.7,0.148499995470047],[1742405460000,54.71,54.73,54.7,54.7,0.07919999957084656],[1742405520000,54.68,54.7,54.65,54.7,0.16110000014305115],[1742405580000,54.71,54.73,54.67,54.71,0.09600000083446503],[1742405640000,54.7,54.73,54.7,54.73,0.17010000348091125],[1742405700000,54.75,54.77,54.75,54.77,0.13050000369548798],[1742405760000,54.78,54.81,54.76,54.76,0.12870000302791595],[1742405820000,54.79,54.89,54.79,54.83,0.28139999508857727],[1742405880000,54.81,54.85,54.77,54.83,0.2079000025987625],[1742405940000,54.83,54.88,54.83,54.87,0.15929999947547913],[1742406000000,54.86,54.94,54.86,54.94,0.18479999899864197],[1742406060000,54.94,55.05,54.94,55.05,0.22619999945163727],[1742406120000,55.06,55.11,55.06,55.11,0.17910000681877136],[1742406180000,55.1,55.11,55.06,55.06,0.2879999876022339],[1742406240000,55.07,55.07,54.93,54.95,0.34380000829696655],[1742406300000,54.97,54.97,54.88,54.92,0.2498999983072281],[1742406360000,54.92,54.92,54.88,54.91,0.19380000233650208],[1742406420000,54.91,54.94,54.89,54.92,0.18629999458789825],[1742406480000,54.93,54.95,54.87,54.88,0.22259999811649323],[1742406540000,54.87,54.95,54.87,54.95,0.21209999918937683],[1742406600000,54.96,55.02,54.95,55.01,0.17010000348091125],[1742406660000,55.04,55.14,55.04,55.14,0.26249998807907104],[1742406720000,55.15,55.18,55.13,55.17,0.24420000612735748],[1742406780000,55.17,55.17,55.07,55.1,0.19140000641345978],[1742406840000,55.11,55.15,55.11,55.15,0.09510000050067902],[1742406900000,55.15,55.15,55.02,55.04,0.3878999948501587],[1742406960000,55,55.07,54.98,54.99,0.2361000031232834],[1742407020000,54.98,54.99,54.94,54.98,0.19979999959468842],[1742407080000,54.99,54.99,54.94,54.96,0.22290000319480896],[1742407140000,54.94,54.96,54.85,54.85,0.22589999437332153],[1742407200000,54.79,55.18,54.59,55.13,0.6791999936103821],[1742407260000,55.19,55.19,54.87,54.95,0.2732999920845032],[1742407320000,54.98,54.98,54.7,54.85,0.5609999895095825],[1742407380000,54.85,54.96,54.85,54.93,0.24959999322891235],[1742407440000,54.93,54.93,54.85,54.9,0.3930000066757202],[1742407500000,54.9,54.9,54.63,54.63,0.3431999981403351],[1742407560000,54.63,54.8,54.63,54.8,0.17100000381469727],[1742407620000,54.8,54.89,54.78,54.88,0.334199994802475],[1742407680000,54.89,54.91,54.87,54.89,0.18330000340938568],[1742407740000,54.92,54.93,54.88,54.93,0.25440001487731934],[1742407800000,54.9,55.1,54.9,55.1,0.3222000002861023],[1742407860000,55.11,55.16,55.05,55.05,0.27720001339912415],[1742407920000,55.05,55.17,55.01,55.17,0.24120000004768372],[1742407980000,55.17,55.19,55.12,55.13,0.35760000348091125],[1742408040000,55.13,55.19,55.12,55.15,0.25920000672340393],[1742408100000,55.15,55.23,55.15,55.21,0.43050000071525574],[1742408160000,55.22,55.25,55.21,55.23,0.2370000034570694],[1742408220000,55.21,55.21,55.14,55.15,0.298799991607666],[1742408280000,55.15,55.17,55.11,55.13,0.20640000700950623],[1742408340000,55.13,55.17,55.12,55.15,0.2549999952316284],[1742408400000,55.15,55.17,55.11,55.11,0.49320000410079956],[1742408460000,55.12,55.13,55.07,55.07,0.18960000574588776],[1742408520000,55.06,55.13,55.03,55.12,0.36149999499320984],[1742408580000,55.1,55.15,55.1,55.15,0.15690000355243683],[1742408640000,55.15,55.18,55.14,55.15,0.17430000007152557],[1742408700000,55.15,55.17,55.11,55.11,0.2937000095844269],[1742408760000,55.11,55.13,55.06,55.09,0.23100000619888306],[1742408820000,55.09,55.12,55.08,55.08,0.3506999909877777],[1742408880000,55.08,55.09,55.03,55.03,0.2745000123977661],[1742408940000,54.98,54.99,54.96,54.98,0.23340000212192535],[1742409000000,54.98,55.09,54.98,55.09,0.26249998807907104],[1742409060000,55.1,55.2,55.1,55.2,0.3659999966621399],[1742409120000,55.2,55.27,55.2,55.25,0.186599999666214],[1742409180000,55.25,55.25,55.08,55.08,0.5145000219345093],[1742409240000,55.08,55.16,55.06,55.14,0.23880000412464142],[1742409300000,55.14,55.17,55.12,55.12,0.32339999079704285],[1742409360000,55.12,55.2,55.1,55.11,0.3411000072956085],[1742409420000,55.13,55.2,55.13,55.18,0.34950000047683716],[1742409480000,55.16,55.18,55.03,55.07,0.6668999791145325],[1742409540000,55.08,55.08,54.95,54.97,0.36809998750686646],[1742409600000,54.97,55.07,54.96,55.02,0.24690000712871552],[1742409660000,55.03,55.13,55.02,55.13,0.2012999951839447],[1742409720000,55.11,55.23,55.06,55.21,0.2678999900817871],[1742409780000,55.21,55.26,55.18,55.26,0.5769000053405762],[1742409840000,55.27,55.32,55.26,55.32,0.43529999256134033],[1742409900000,55.35,55.38,55.29,55.32,0.4307999908924103],[1742409960000,55.29,55.29,55.12,55.22,0.3156000077724457],[1742410020000,55.22,55.24,55.19,55.24,0.2892000079154968],[1742410080000,55.24,55.28,55.21,55.26,0.36239999532699585],[1742410140000,55.27,55.28,55.18,55.21,0.453000009059906],[1742410200000,55.23,55.27,55.19,55.19,0.31949999928474426],[1742410260000,55.12,55.21,55.1,55.21,0.39719998836517334],[1742410320000,55.2,55.36,55.2,55.34,0.4074000120162964],[1742410380000,55.36,55.46,55.36,55.45,0.2721000015735626],[1742410440000,55.44,55.48,55.42,55.44,0.2493000030517578],[1742410500000,55.46,55.5,55.36,55.49,0.2906999886035919],[1742410560000,55.5,55.57,55.49,55.57,0.30300000309944153],[1742410620000,55.6,55.65,55.56,55.56,0.4284000098705292],[1742410680000,55.6,55.68,55.6,55.66,0.43529999256134033],[1742410740000,55.67,55.69,55.64,55.66,0.3630000054836273],[1742410800000,55.67,55.81,55.66,55.81,0.3107999861240387],[1742410860000,55.81,55.81,55.73,55.77,0.4406999945640564],[1742410920000,55.75,55.8,55.73,55.77,0.25200000405311584],[1742410980000,55.79,55.79,55.7,55.73,0.5166000127792358],[1742411040000,55.72,55.74,55.67,55.69,0.4268999993801117],[1742411100000,55.7,55.76,55.69,55.73,0.47850000858306885],[1742411160000,55.73,55.82,55.73,55.82,0.3222000002861023],[1742411220000,55.82,56.04,55.82,56.02,0.566100001335144],[1742411280000,56.03,56.09,56,56.05,0.5097000002861023],[1742411340000,56.06,56.11,55.97,56.02,0.6444000005722046],[1742411400000,56.07,56.13,55.94,56.01,0.4593000113964081],[1742411460000,55.96,56.03,55.93,55.94,0.6126000285148621],[1742411520000,55.95,55.99,55.82,55.86,0.6495000123977661],[1742411580000,55.86,55.92,55.86,55.9,0.5192999839782715],[1742411640000,55.9,56,55.89,55.98,0.598800003528595],[1742411700000,55.98,56.03,55.98,56.03,0.5934000015258789],[1742411760000,56.04,56.06,55.88,55.95,0.5123999714851379],[1742411820000,56,56,55.86,55.87,0.5934000015258789],[1742411880000,55.87,55.93,55.78,55.78,0.6279000043869019],[1742411940000,55.77,55.83,55.75,55.78,0.5246999859809875],[1742412000000,55.75,55.79,55.51,55.61,0.6237000226974487],[1742412060000,55.51,55.62,55.37,55.58,0.4296000003814697],[1742412120000,55.45,55.57,55.32,55.35,0.5432999730110168],[1742412180000,55.38,55.42,55.24,55.26,0.7943999767303467],[1742412240000,55.26,55.34,55.26,55.26,0.41760000586509705],[1742412300000,55.27,55.31,55.19,55.22,0.21449999511241913],[1742412360000,55.19,55.25,55.19,55.21,0.3012000024318695],[1742412420000,55.21,55.21,54.96,55,0.45719999074935913],[1742412480000,55,55.07,54.74,54.84,0.6704999804496765],[1742412540000,54.81,54.89,54.71,54.78,0.6068999767303467],[1742412600000,54.71,54.91,54.7,54.88,0.39719998836517334],[1742412660000,54.86,54.98,54.86,54.92,0.4821000099182129],[1742412720000,54.93,55.03,54.93,54.98,0.4749000072479248],[1742412780000,55,55.09,55,55.03,0.3449999988079071],[1742412840000,55.05,55.06,54.89,54.92,0.4973999857902527],[1742412900000,54.94,54.96,54.85,54.85,0.41100001335144043],[1742412960000,54.87,54.96,54.87,54.95,0.28619998693466187],[1742413020000,54.95,55,54.92,54.98,0.3977999985218048],[1742413080000,55.01,55.07,55.01,55.03,0.2289000004529953],[1742413140000,55.03,55.14,55.02,55.14,0.34139999747276306],[1742413200000,55.14,55.27,55.12,55.25,0.4341000020503998],[1742413260000,55.26,55.32,55.21,55.32,0.34529998898506165],[1742413320000,55.31,55.36,55.27,55.35,0.40529999136924744],[1742413380000,55.35,55.36,55.29,55.32,0.30300000309944153],[1742413440000,55.33,55.39,55.32,55.37,0.3560999929904938],[1742413500000,55.36,55.38,55.21,55.28,0.5472000241279602],[1742413560000,55.27,55.27,55.2,55.2,0.4293000102043152],[1742413620000,55.18,55.23,55.18,55.18,0.3774000108242035],[1742413680000,55.2,55.23,55.18,55.23,0.40049999952316284],[1742413740000,55.24,55.24,55.17,55.22,0.3467999994754791],[1742413800000,55.22,55.22,55.09,55.12,0.5034000277519226],[1742413860000,55.13,55.3,55.11,55.25,0.5331000089645386],[1742413920000,55.25,55.28,55.17,55.17,0.5717999935150146],[1742413980000,55.19,55.27,55.15,55.24,0.5016000270843506],[1742414040000,55.24,55.32,55.17,55.32,0.48330000042915344],[1742414100000,55.32,55.39,55.27,55.33,0.6945000290870667],[1742414160000,55.33,55.34,55.1,55.22,0.6305999755859375],[1742414220000,55.22,55.26,55.18,55.24,0.4593000113964081],[1742414280000,55.24,55.28,55.24,55.27,0.36149999499320984],[1742414340000,55.27,55.31,55.25,55.29,0.5895000100135803]]