[[1742342400000,58.335,58.354,58.324,58.353,0.3564000129699707],[1742342460000,58.353,58.356,58.33,58.331,0.29159998893737793],[1742342520000,58.333,58.346,58.331,58.343,0.22949999570846558],[1742342580000,58.345,58.348,58.337,58.34,0.11879999935626984],[1742342640000,58.329,58.35,58.329,58.341,0.11879999935626984],[1742342700000,58.341,58.348,58.335,58.341,0.22949999570846558],[1742342760000,58.341,58.355,58.341,58.348,0.3321000039577484],[1742342820000,58.348,58.353,58.328,58.328,0.15790000557899475],[1742342880000,58.33,58.338,58.323,58.331,0.2484000027179718],[1742342940000,58.331,58.336,58.316,58.333,0.4519999921321869],[1742343000000,58.334,58.338,58.323,58.334,0.3846000134944916],[1742343060000,58.331,58.339,58.33,58.338,0.3073999881744385],[1742343120000,58.336,58.339,58.328,58.334,0.33059999346733093],[1742343180000,58.334,58.334,58.318,58.326,0.26190000772476196],[1742343240000,58.327,58.329,58.309,58.309,0.33469998836517334],[1742343300000,58.311,58.311,58.292,58.307,0.37229999899864197],[1742343360000,58.306,58.309,58.296,58.307,0.507099986076355],[1742343420000,58.302,58.308,58.291,58.291,0.5557000041007996],[1742343480000,58.293,58.301,58.292,58.294,0.6848999857902527],[1742343540000,58.297,58.3,58.276,58.291,1.0959999561309814],[1742343600000,58.287,58.29,58.277,58.284,0.3885999917984009],[1742343660000,58.286,58.302,58.284,58.289,0.5745000243186951],[1742343720000,58.288,58.289,58.27,58.289,0.5566999912261963],[1742343780000,58.298,58.298,58.278,58.284,0.8402000069618225],[1742343840000,58.284,58.286,58.273,58.278,0.1875],[1742343900000,58.278,58.3,58.278,58.298,0.40059998631477356],[1742343960000,58.299,58.304,58.298,58.3,0.19030000269412994],[1742344020000,58.3,58.327,58.297,58.316,0.7013000249862671],[1742344080000,58.324,58.335,58.316,58.323,0.6161999702453613],[1742344140000,58.323,58.331,58.309,58.311,0.6985999941825867],[1742344200000,58.316,58.326,58.315,58.317,0.5985999703407288],[1742344260000,58.318,58.321,58.308,58.317,0.46549999713897705],[1742344320000,58.314,58.318,58.301,58.314,0.299699991941452],[1742344380000,58.319,58.319,58.3,58.307,0.15929999947547913],[1742344440000,58.302,58.319,58.302,58.308,0.11879999935626984],[1742344500000,58.31,58.326,58.309,58.319,0.2847000062465668],[1742344560000,58.329,58.35,58.323,58.349,0.29019999504089355],[1742344620000,58.347,58.351,58.334,58.334,0.3456000089645386],[1742344680000,58.334,58.34,58.327,58.334,0.19979999959468842],[1742344740000,58.334,58.342,58.325,58.338,0.38609999418258667],[1742344800000,58.342,58.348,58.338,58.346,0.10260000079870224],[1742344860000,58.347,58.359,58.347,58.351,0.13500000536441803],[1742344920000,58.357,58.357,58.348,58.35,0.13770000636577606],[1742344980000,58.351,58.353,58.333,58.347,0.19169999659061432],[1742345040000,58.348,58.364,58.347,58.355,0.16740000247955322],[1742345100000,58.357,58.372,58.353,58.369,0.18629999458789825],[1742345160000,58.363,58.364,58.348,58.359,0.4050000011920929],[1742345220000,58.359,58.372,58.359,58.367,0.2402999997138977],[1742345280000,58.367,58.37,58.349,58.352,0.15790000557899475],[1742345340000,58.353,58.365,58.347,58.356,0.4715999960899353],[1742345400000,58.356,58.361,58.35,58.352,0.17800000309944153],[1742345460000,58.352,58.361,58.35,58.358,0.6061999797821045],[1742345520000,58.357,58.37,58.351,58.361,0.3763999938964844],[1742345580000,58.36,58.36,58.349,58.354,0.27649998664855957],[1742345640000,58.358,58.361,58.342,58.353,0.6866999864578247],[1742345700000,58.351,58.376,58.348,58.374,0.4884999990463257],[1742345760000,58.374,58.39,58.37,58.382,0.6527000069618225],[1742345820000,58.377,58.391,58.376,58.38,0.41290000081062317],[1742345880000,58.381,58.387,58.367,58.375,0.16740000247955322],[1742345940000,58.375,58.375,58.351,58.36,0.3968000113964081],[1742346000000,58.35,58.38,58.327,58.377,3.10479998588562],[1742346060000,58.378,58.381,58.351,58.36,1.1816999912261963],[1742346120000,58.362,58.362,58.337,58.345,0.3723999857902527],[1742346180000,58.345,58.355,58.331,58.331,0.6608999967575073],[1742346240000,58.331,58.332,58.312,58.32,0.930400013923645],[1742346300000,58.32,58.33,58.312,58.324,0.7512000203132629],[1742346360000,58.325,58.352,58.316,58.337,0.6948999762535095],[1742346420000,58.337,58.345,58.327,58.336,0.4521999955177307],[1742346480000,58.336,58.349,58.333,58.341,0.34279999136924744],[1742346540000,58.341,58.362,58.335,58.356,0.5626999735832214],[1742346600000,58.363,58.374,58.355,58.373,0.38600000739097595],[1742346660000,58.364,58.373,58.347,58.347,0.33059999346733093],[1742346720000,58.352,58.36,58.338,58.342,0.4291999936103821],[1742346780000,58.343,58.352,58.337,58.351,0.5074999928474426],[1742346840000,58.35,58.369,58.35,58.358,0.3887999951839447],[1742346900000,58.358,58.367,58.343,58.348,0.3750999867916107],[1742346960000,58.357,58.359,58.344,58.347,0.3077999949455261],[1742347020000,58.348,58.349,58.337,58.337,0.2524000108242035],[1742347080000,58.344,58.344,58.314,58.333,0.6827999949455261],[1742347140000,58.332,58.338,58.309,58.329,0.5561000108718872],[1742347200000,58.33,58.342,58.33,58.34,0.2605000138282776],[1742347260000,58.34,58.35,58.329,58.346,0.5221999883651733],[1742347320000,58.34,58.363,58.34,58.36,1.1265000104904175],[1742347380000,58.359,58.367,58.34,58.357,1.3996000289916992],[1742347440000,58.358,58.359,58.336,58.336,0.49639999866485596],[1742347500000,58.336,58.355,58.329,58.354,0.2160000056028366],[1742347560000,58.354,58.363,58.329,58.329,0.1889999955892563],[1742347620000,58.325,58.35,58.31,58.341,0.3037000000476837],[1742347680000,58.336,58.365,58.332,58.348,1.0621999502182007],[1742347740000,58.348,58.348,58.336,58.344,0.9801999926567078],[1742347800000,58.339,58.344,58.319,58.329,1.8954999446868896],[1742347860000,58.329,58.331,58.307,58.309,1.7509000301361084],[1742347920000,58.309,58.313,58.288,58.313,0.9898999929428101],[1742347980000,58.31,58.321,58.295,58.311,0.4830000102519989],[1742348040000,58.308,58.321,58.297,58.313,0.3968000113964081],[1742348100000,58.313,58.345,58.302,58.326,0.5737000107765198],[1742348160000,58.324,58.348,58.322,58.341,0.565500020980835],[1742348220000,58.341,58.348,58.331,58.339,0.5327000021934509],[1742348280000,58.339,58.34,58.327,58.34,0.4009000062942505],[1742348340000,58.342,58.348,58.33,58.338,0.49399998784065247],[1742348400000,58.335,58.344,58.296,58.301,0.8482000231742859],[1742348460000,58.303,58.304,58.285,58.285,0.8166999816894531],[1742348520000,58.284,58.29,58.266,58.273,0.91839998960495],[1742348580000,58.269,58.28,58.254,58.257,0.8370000123977661],[1742348640000,58.256,58.28,58.256,58.279,0.8478000164031982],[1742348700000,58.272,58.293,58.271,58.286,0.9735999703407288],[1742348760000,58.279,58.282,58.267,58.279,1.1232000589370728],[1742348820000,58.274,58.315,58.274,58.299,0.8450000286102295],[1742348880000,58.3,58.311,58.291,58.295,1.2735999822616577],[1742348940000,58.293,58.299,58.278,58.282,1.1382999420166016],[1742349000000,58.281,58.285,58.265,58.273,0.8181999921798706],[1742349060000,58.273,58.273,58.251,58.252,1.3840999603271484],[1742349120000,58.25,58.263,58.238,58.241,2.001800060272217],[1742349180000,58.246,58.258,58.229,58.236,0.5329999923706055],[1742349240000,58.231,58.236,58.219,58.23,0.9847000241279602],[1742349300000,58.228,58.235,58.219,58.226,0.853600025177002],[1742349360000,58.229,58.243,58.227,58.242,0.6075000166893005],[1742349420000,58.242,58.272,58.235,58.271,0.6687999963760376],[1742349480000,58.27,58.294,58.27,58.293,0.9092000126838684],[1742349540000,58.289,58.308,58.289,58.3,1.350600004196167],[1742349600000,58.301,58.32,58.288,58.314,0.7556999921798706],[1742349660000,58.313,58.337,58.309,58.337,0.3874000012874603],[1742349720000,58.333,58.345,58.329,58.345,0.5048999786376953],[1742349780000,58.344,58.344,58.315,58.322,0.4778999984264374],[1742349840000,58.325,58.344,58.316,58.335,0.3887999951839447],[1742349900000,58.342,58.348,58.332,58.346,0.48190000653266907],[1742349960000,58.345,58.369,58.345,58.353,0.7208999991416931],[1742350020000,58.354,58.354,58.331,58.344,0.4401000142097473],[1742350080000,58.337,58.346,58.333,58.342,0.8288999795913696],[1742350140000,58.335,58.344,58.329,58.341,0.49950000643730164],[1742350200000,58.339,58.372,58.336,58.352,0.3240000009536743],[1742350260000,58.353,58.38,58.352,58.371,0.35100001096725464],[1742350320000,58.379,58.389,58.363,58.367,0.37119999527931213],[1742350380000,58.365,58.368,58.345,58.347,0.41040000319480896],[1742350440000,58.347,58.351,58.326,58.335,0.43470001220703125],[1742350500000,58.344,58.351,58.332,58.344,0.2484000027179718],[1742350560000,58.352,58.353,58.335,58.346,0.2928999960422516],[1742350620000,58.347,58.349,58.341,58.344,0.3240000009536743],[1742350680000,58.344,58.349,58.334,58.343,0.2928999960422516],[1742350740000,58.343,58.345,58.331,58.337,0.19840000569820404],[1742350800000,58.338,58.339,58.327,58.327,0.16200000047683716],[1742350860000,58.326,58.328,58.299,58.308,0.39820000529289246],[1742350920000,58.307,58.309,58.298,58.303,0.3483000099658966],[1742350980000,58.306,58.312,58.295,58.303,0.21060000360012054],[1742351040000,58.301,58.301,58.29,58.295,0.06480000168085098],[1742351100000,58.29,58.306,58.285,58.305,0.3684999942779541],[1742351160000,58.305,58.312,58.281,58.288,0.2928999960422516],[1742351220000,58.289,58.293,58.279,58.291,0.2808000147342682],[1742351280000,58.289,58.313,58.287,58.308,0.1647000014781952],[1742351340000,58.299,58.309,58.299,58.299,0.3240000009536743],[1742351400000,58.301,58.327,58.284,58.327,0.6399000287055969],[1742351460000,58.328,58.347,58.317,58.347,0.5184000134468079],[1742351520000,58.35,58.392,58.342,58.38,0.4616999924182892],[1742351580000,58.388,58.403,58.373,58.393,0.3131999969482422],[1742351640000,58.394,58.394,58.352,58.366,0.5076000094413757],[1742351700000,58.366,58.367,58.333,58.339,0.4562000036239624],[1742351760000,58.344,58.383,58.337,58.38,0.29019999504089355],[1742351820000,58.38,58.392,58.371,58.386,0.47209998965263367],[1742351880000,58.383,58.405,58.383,58.403,0.477400004863739],[1742351940000,58.405,58.42,58.402,58.406,0.6754999756813049],[1742352000000,58.405,58.425,58.395,58.41,0.5260999798774719],[1742352060000,58.41,58.446,58.41,58.426,0.3617999851703644],[1742352120000,58.428,58.448,58.425,58.445,0.998199999332428],[1742352180000,58.443,58.451,58.435,58.449,1.1109999418258667],[1742352240000,58.447,58.496,58.445,58.484,1.1394000053405762],[1742352300000,58.483,58.493,58.48,58.489,0.6696000099182129],[1742352360000,58.49,58.51,58.48,58.483,1.5257999897003174],[1742352420000,58.484,58.507,58.48,58.506,0.6517999768257141],[1742352480000,58.503,58.532,58.503,58.518,1.5392999649047852],[1742352540000,58.518,58.52,58.501,58.506,1.232200026512146],[1742352600000,58.506,58.508,58.495,58.498,0.989799976348877],[1742352660000,58.498,58.5,58.475,58.479,1.0504000186920166],[1742352720000,58.482,58.487,58.469,58.482,0.7325999736785889],[1742352780000,58.483,58.5,58.479,58.495,1.9392000436782837],[1742352840000,58.494,58.494,58.475,58.475,0.9089999794960022],[1742352900000,58.476,58.485,58.47,58.471,0.8686000108718872],[1742352960000,58.48,58.502,58.479,58.487,0.8686000108718872],[1742353020000,58.489,58.504,58.487,58.499,0.8483999967575073],[1742353080000,58.497,58.497,58.469,58.469,0.3837999999523163],[1742353140000,58.471,58.484,58.467,58.482,0.8686000108718872],[1742353200000,58.489,58.504,58.488,58.496,1.0504000186920166],[1742353260000,58.494,58.503,58.482,58.488,1.1311999559402466],[1742353320000,58.49,58.49,58.463,58.47,0.8686000108718872],[1742353380000,58.469,58.475,58.459,58.475,0.8483999967575073],[1742353440000,58.47,58.474,58.44,58.449,0.7070000171661377],[1742353500000,58.445,58.471,58.445,58.467,0.8080000281333923],[1742353560000,58.465,58.489,58.454,58.478,0.7878000140190125],[1742353620000,58.482,58.504,58.475,58.496,0.989799976348877],[1742353680000,58.495,58.506,58.495,58.497,0.8483999967575073],[1742353740000,58.494,58.498,58.48,58.491,0.7878000140190125],[1742353800000,58.497,58.504,58.49,58.504,0.7070000171661377],[1742353860000,58.501,58.506,58.489,58.497,0.8888000249862671],[1742353920000,58.505,58.516,58.494,58.516,0.6868000030517578],[1742353980000,58.519,58.529,58.501,58.51,0.8080000281333923],[1742354040000,58.506,58.513,58.5,58.504,0.8483999967575073],[1742354100000,58.5,58.501,58.48,58.494,0.48820000886917114],[1742354160000,58.489,58.496,58.475,58.477,0.4991999864578247],[1742354220000,58.481,58.517,58.481,58.501,0.5667999982833862],[1742354280000,58.503,58.525,58.499,58.507,0.48030000925064087],[1742354340000,58.506,58.524,58.506,58.515,0.19169999659061432],[1742354400000,58.515,58.517,58.502,58.51,0.7153000235557556],[1742354460000,58.509,58.523,58.498,58.501,0.6638000011444092],[1742354520000,58.498,58.516,58.498,58.506,0.22669999301433563],[1742354580000,58.499,58.508,58.496,58.505,0.44940000772476196],[1742354640000,58.503,58.512,58.492,58.498,0.5220999717712402],[1742354700000,58.492,58.493,58.478,58.479,0.6234999895095825],[1742354760000,58.486,58.486,58.459,58.469,0.7139999866485596],[1742354820000,58.476,58.499,58.469,58.499,0.35359999537467957],[1742354880000,58.494,58.503,58.479,58.488,0.5249000191688538],[1742354940000,58.483,58.488,58.468,58.478,0.9092000126838684],[1742355000000,58.478,58.48,58.47,58.471,0.44510000944137573],[1742355060000,58.472,58.483,58.47,58.482,0.33070001006126404],[1742355120000,58.482,58.499,58.482,58.497,0.20100000500679016],[1742355180000,58.498,58.51,58.496,58.502,0.18490000069141388],[1742355240000,58.506,58.511,58.497,58.504,0.24969999492168427],[1742355300000,58.513,58.515,58.505,58.513,0.3077000081539154],[1742355360000,58.512,58.527,58.51,58.517,0.33329999446868896],[1742355420000,58.517,58.52,58.508,58.517,0.2198999971151352],[1742355480000,58.518,58.518,58.491,58.499,0.17409999668598175],[1742355540000,58.5,58.508,58.49,58.506,0.24289999902248383],[1742355600000,58.503,58.507,58.493,58.5,0.26190000772476196],[1742355660000,58.499,58.507,58.496,58.5,0.13230000436306],[1742355720000,58.503,58.517,58.497,58.513,0.17810000479221344],[1742355780000,58.513,58.526,58.51,58.512,0.25110000371932983],[1742355840000,58.507,58.524,58.498,58.505,0.27810001373291016],[1742355900000,58.501,58.518,58.498,58.51,0.4359999895095825],[1742355960000,58.515,58.536,58.515,58.529,0.1876000016927719],[1742356020000,58.529,58.533,58.511,58.526,0.2387000024318695],[1742356080000,58.524,58.535,58.52,58.529,0.41510000824928284],[1742356140000,58.527,58.532,58.525,58.528,0.6798999905586243],[1742356200000,58.527,58.537,58.517,58.53,0.40720000863075256],[1742356260000,58.53,58.54,58.528,58.528,0.7143999934196472],[1742356320000,58.527,58.541,58.527,58.539,0.8361999988555908],[1742356380000,58.538,58.557,58.537,58.542,0.6168000102043152],[1742356440000,58.544,58.553,58.542,58.544,0.8931000232696533],[1742356500000,58.546,58.561,58.546,58.557,0.746999979019165],[1742356560000,58.557,58.581,58.555,58.558,1.0602999925613403],[1742356620000,58.562,58.575,58.558,58.565,1.2696000337600708],[1742356680000,58.567,58.569,58.547,58.555,0.6809999942779541],[1742356740000,58.555,58.556,58.536,58.536,1.2802000045776367],[1742356800000,58.53,58.532,58.502,58.507,0.8702999949455261],[1742356860000,58.5,58.509,58.485,58.497,1.013200044631958],[1742356920000,58.499,58.499,58.482,58.485,0.7124999761581421],[1742356980000,58.484,58.487,58.473,58.481,0.4410000145435333],[1742357040000,58.483,58.494,58.482,58.487,0.15919999778270721],[1742357100000,58.477,58.487,58.468,58.475,0.4894999861717224],[1742357160000,58.47,58.477,58.461,58.474,0.5983999967575073],[1742357220000,58.478,58.478,58.465,58.467,0.22630000114440918],[1742357280000,58.47,58.471,58.442,58.455,0.6373000144958496],[1742357340000,58.448,58.471,58.448,58.464,0.9229999780654907],[1742357400000,58.463,58.463,58.453,58.458,0.8197000026702881],[1742357460000,58.46,58.462,58.453,58.462,0.9032999873161316],[1742357520000,58.462,58.471,58.452,58.467,0.8216000199317932],[1742357580000,58.467,58.483,58.464,58.473,0.9089999794960022],[1742357640000,58.466,58.472,58.448,58.45,0.8080000281333923],[1742357700000,58.451,58.458,58.439,58.443,0.8323000073432922],[1742357760000,58.442,58.444,58.425,58.441,0.8525000214576721],[1742357820000,58.44,58.448,58.436,58.441,0.7132999897003174],[1742357880000,58.44,58.454,58.437,58.454,0.7675999999046326],[1742357940000,58.454,58.469,58.453,58.464,0.7271999716758728],[1742358000000,58.464,58.464,58.452,58.457,0.3635999858379364],[1742358060000,58.462,58.471,58.457,58.467,0.34880000352859497],[1742358120000,58.465,58.475,58.464,58.475,0.3837999999523163],[1742358180000,58.476,58.477,58.465,58.472,0.30300000309944153],[1742358240000,58.472,58.472,58.456,58.46,0.34880000352859497],[1742358300000,58.461,58.462,58.454,58.462,0.3434000015258789],[1742358360000,58.463,58.472,58.455,58.469,0.323199987411499],[1742358420000,58.47,58.473,58.449,58.454,0.30300000309944153],[1742358480000,58.448,58.45,58.433,58.433,0.40400001406669617],[1742358540000,58.434,58.445,58.434,58.437,0.3837999999523163],[1742358600000,58.436,58.442,58.436,58.442,0.24240000545978546],[1742358660000,58.44,58.44,58.439,58.439,0.04859999939799309],[1742358720000,58.429,58.438,58.428,58.435,0.28029999136924744],[1742358780000,58.43,58.434,58.429,58.433,0.179299995303154],[1742358840000,58.432,58.435,58.415,58.422,0.24779999256134033],[1742358900000,58.422,58.439,58.418,58.439,0.5508000254631042],[1742358960000,58.44,58.449,58.439,58.445,0.323199987411499],[1742359020000,58.442,58.445,58.431,58.433,0.631600022315979],[1742359080000,58.432,58.442,58.428,58.431,0.28279998898506165],[1742359140000,58.432,58.439,58.417,58.417,0.5252000093460083],[1742359200000,58.421,58.425,58.412,58.414,0.6868000030517578],[1742359260000,58.414,58.43,58.413,58.421,0.9696000218391418],[1742359320000,58.425,58.431,58.42,58.423,0.5252000093460083],[1742359380000,58.425,58.441,58.424,58.435,0.3677000105381012],[1742359440000,58.431,58.437,58.426,58.432,0.3837999999523163],[1742359500000,58.427,58.433,58.416,58.418,0.46459999680519104],[1742359560000,58.418,58.431,58.418,58.429,0.42419999837875366],[1742359620000,58.424,58.438,58.424,58.431,0.6262000203132629],[1742359680000,58.434,58.459,58.434,58.455,0.646399974822998],[1742359740000,58.455,58.461,58.453,58.459,0.6060000061988831],[1742359800000,58.463,58.477,58.457,58.477,0.46459999680519104],[1742359860000,58.475,58.484,58.468,58.478,0.3837999999523163],[1742359920000,58.478,58.478,58.472,58.477,0.3837999999523163],[1742359980000,58.477,58.479,58.466,58.469,0.7878000140190125],[1742360040000,58.47,58.485,58.47,58.485,0.1898999959230423],[1742360100000,58.483,58.483,58.46,58.464,1.0504000186920166],[1742360160000,58.473,58.488,58.468,58.47,0.8483999967575073],[1742360220000,58.47,58.486,58.469,58.484,1.0302000045776367],[1742360280000,58.485,58.504,58.478,58.504,1.1109999418258667],[1742360340000,58.501,58.511,58.493,58.505,1.0342999696731567],[1742360400000,58.504,58.524,58.502,58.521,1.2755000591278076],[1742360460000,58.516,58.546,58.516,58.539,1.1109999418258667],[1742360520000,58.539,58.54,58.531,58.54,0.8483999967575073],[1742360580000,58.536,58.547,58.536,58.539,0.7675999999046326],[1742360640000,58.537,58.543,58.528,58.531,0.8888000249862671],[1742360700000,58.529,58.544,58.522,58.542,0.989799976348877],[1742360760000,58.541,58.541,58.526,58.533,0.5252000093460083],[1742360820000,58.532,58.533,58.524,58.527,0.7473999857902527],[1742360880000,58.527,58.555,58.526,58.553,1.3776999711990356],[1742360940000,58.547,58.572,58.537,58.567,0.6665999889373779],[1742361000000,58.565,58.57,58.556,58.565,0.24779999256134033],[1742361060000,58.568,58.592,58.568,58.589,0.7473999857902527],[1742361120000,58.59,58.611,58.588,58.604,1.2120000123977661],[1742361180000,58.599,58.604,58.576,58.581,0.7894999980926514],[1742361240000,58.58,58.585,58.568,58.57,0.6559000015258789],[1742361300000,58.568,58.572,58.554,58.567,1.06659996509552],[1742361360000,58.567,58.599,58.561,58.592,1.155500054359436],[1742361420000,58.59,58.594,58.575,58.575,0.6262000203132629],[1742361480000,58.585,58.585,58.57,58.576,0.6262000203132629],[1742361540000,58.574,58.58,58.568,58.575,0.7515000104904175],[1742361600000,58.574,58.583,58.56,58.576,0.6384999752044678],[1742361660000,58.579,58.584,58.557,58.557,0.7675999999046326],[1742361720000,58.556,58.562,58.544,58.556,1.4911999702453613],[1742361780000,58.558,58.561,58.538,58.551,1.0397000312805176],[1742361840000,58.553,58.566,58.552,58.561,0.9291999936103821],[1742361900000,58.559,58.567,58.554,58.556,0.8726999759674072],[1742361960000,58.558,58.575,58.556,58.564,0.8483999967575073],[1742362020000,58.556,58.581,58.556,58.579,0.8080000281333923],[1742362080000,58.577,58.577,58.559,58.566,1.507099986076355],[1742362140000,58.565,58.574,58.554,58.555,0.9187999963760376],[1742362200000,58.555,58.578,58.526,58.561,2.4182000160217285],[1742362260000,58.561,58.581,58.555,58.564,1.6383999586105347],[1742362320000,58.566,58.572,58.549,58.562,1.3524999618530273],[1742362380000,58.56,58.584,58.56,58.578,0.9089999794960022],[1742362440000,58.58,58.608,58.575,58.591,1.287500023841858],[1742362500000,58.593,58.619,58.584,58.598,2.410099983215332],[1742362560000,58.587,58.621,58.572,58.609,2.08489990234375],[1742362620000,58.617,58.635,58.599,58.604,2.2744998931884766],[1742362680000,58.608,58.627,58.577,58.581,2.175800085067749],[1742362740000,58.582,58.591,58.553,58.56,1.3502999544143677],[1742362800000,58.561,58.561,58.527,58.539,1.239799976348877],[1742362860000,58.542,58.548,58.491,58.496,1.5809999704360962],[1742362920000,58.494,58.542,58.489,58.542,2.3452000617980957],[1742362980000,58.54,58.555,58.52,58.52,1.3736000061035156],[1742363040000,58.523,58.529,58.51,58.516,1.2839000225067139],[1742363100000,58.52,58.551,58.518,58.546,1.7015000581741333],[1742363160000,58.547,58.575,58.536,58.569,1.4436999559402466],[1742363220000,58.568,58.571,58.545,58.546,1.4543999433517456],[1742363280000,58.545,58.563,58.536,58.559,1.61080002784729],[1742363340000,58.561,58.578,58.552,58.576,1.7267999649047852],[1742363400000,58.575,58.584,58.564,58.573,1.0342999696731567],[1742363460000,58.575,58.581,58.555,58.568,1.3831000328063965],[1742363520000,58.57,58.583,58.562,58.579,0.8080000281333923],[1742363580000,58.584,58.596,58.564,58.571,1.5149999856948853],[1742363640000,58.567,58.596,58.566,58.588,1.4342000484466553],[1742363700000,58.594,58.616,58.575,58.58,2.646199941635132],[1742363760000,58.583,58.607,58.578,58.596,2.161400079727173],[1742363820000,58.594,58.606,58.58,58.595,2.3835999965667725],[1742363880000,58.597,58.604,58.579,58.597,1.9271999597549438],[1742363940000,58.594,58.598,58.568,58.592,1.8140000104904175],[1742364000000,58.591,58.598,58.54,58.548,2.3431999683380127],[1742364060000,58.55,58.562,58.531,58.538,1.4140000343322754],[1742364120000,58.541,58.545,58.522,58.527,0.9696000218391418],[1742364180000,58.528,58.534,58.498,58.52,1.277999997138977],[1742364240000,58.524,58.535,58.507,58.513,1.5809999704360962],[1742364300000,58.511,58.542,58.503,58.535,1.898800015449524],[1742364360000,58.538,58.538,58.526,58.53,0.8888000249862671],[1742364420000,58.535,58.562,58.528,58.555,0.8888000249862671],[1742364480000,58.553,58.553,58.528,58.528,0.8483999967575073],[1742364540000,58.53,58.542,58.525,58.537,1.1109999418258667],[1742364600000,58.529,58.537,58.496,58.513,1.312999963760376],[1742364660000,58.51,58.511,58.476,58.494,1.2080999612808228],[1742364720000,58.497,58.497,58.463,58.468,1.9421000480651855],[1742364780000,58.474,58.475,58.447,58.466,1.884600043296814],[1742364840000,58.462,58.5,58.461,58.494,1.8224999904632568],[1742364900000,58.491,58.527,58.472,58.521,1.4814000129699707],[1742364960000,58.526,58.529,58.487,58.494,1.3365000486373901],[1742365020000,58.493,58.494,58.457,58.475,1.1770999431610107],[1742365080000,58.479,58.492,58.473,58.492,1.319100022315979],[1742365140000,58.488,58.495,58.463,58.468,1.222100019454956],[1742365200000,58.463,58.489,58.412,58.424,2.1579999923706055],[1742365260000,58.42,58.445,58.414,58.438,2.101099967956543],[1742365320000,58.437,58.507,58.43,58.494,1.5219000577926636],[1742365380000,58.501,58.501,58.476,58.487,1.5917999744415283],[1742365440000,58.489,58.492,58.463,58.472,1.6080000400543213],[1742365500000,58.471,58.472,58.453,58.462,1.4947999715805054],[1742365560000,58.46,58.478,58.457,58.474,0.8944000005722046],[1742365620000,58.47,58.486,58.464,58.464,1.2173999547958374],[1742365680000,58.464,58.464,58.446,58.455,1.4329999685287476],[1742365740000,58.455,58.496,58.451,58.492,1.1194000244140625],[1742365800000,58.494,58.494,58.455,58.468,2.1403000354766846],[1742365860000,58.467,58.467,58.449,58.456,1.2726000547409058],[1742365920000,58.456,58.47,58.444,58.461,1.822100043296814],[1742365980000,58.461,58.472,58.448,58.467,1.801900029182434],[1742366040000,58.47,58.48,58.462,58.472,1.5149999856948853],[1742366100000,58.473,58.502,58.471,58.498,1.6967999935150146],[1742366160000,58.5,58.512,58.495,58.506,1.6765999794006348],[1742366220000,58.505,58.505,58.469,58.469,1.9599000215530396],[1742366280000,58.468,58.474,58.456,58.474,1.4053000211715698],[1742366340000,58.476,58.498,58.473,58.494,1.8588000535964966],[1742366400000,58.494,58.502,58.48,58.481,1.7360999584197998],[1742366460000,58.469,58.478,58.457,58.469,1.6780999898910522],[1742366520000,58.471,58.495,58.468,58.49,1.4286999702453613],[1742366580000,58.49,58.509,58.486,58.509,1.6211999654769897],[1742366640000,58.509,58.53,58.507,58.521,1.472599983215332],[1742366700000,58.523,58.548,58.521,58.541,2.5367000102996826],[1742366760000,58.54,58.54,58.51,58.523,2.137399911880493],[1742366820000,58.522,58.534,58.497,58.497,1.902899980545044],[1742366880000,58.498,58.499,58.464,58.487,1.4881999492645264],[1742366940000,58.486,58.487,58.472,58.476,2.0178000926971436],[1742367000000,58.475,58.485,58.471,58.484,1.3313000202178955],[1742367060000,58.485,58.5,58.479,58.496,1.6601999998092651],[1742367120000,58.499,58.499,58.472,58.476,1.3860000371932983],[1742367180000,58.473,58.494,58.473,58.485,1.486899971961975],[1742367240000,58.483,58.503,58.476,58.498,1.5273000001907349],[1742367300000,58.496,58.496,58.463,58.467,1.7314000129699707],[1742367360000,58.468,58.482,58.45,58.478,1.690000057220459],[1742367420000,58.478,58.491,58.471,58.476,2.3866000175476074],[1742367480000,58.478,58.484,58.466,58.474,2.1530001163482666],[1742367540000,58.47,58.48,58.458,58.474,3.035399913787842],[1742367600000,58.473,58.484,58.456,58.479,2.928999900817871],[1742367660000,58.478,58.498,58.465,58.485,2.842900037765503],[1742367720000,58.485,58.487,58.467,58.474,2.450200080871582],[1742367780000,58.474,58.487,58.455,58.468,2.152899980545044],[1742367840000,58.468,58.477,58.44,58.451,1.9869999885559082],[1742367900000,58.453,58.458,58.444,58.457,1.052299976348877],[1742367960000,58.443,58.451,58.425,58.444,1.895400047302246],[1742368020000,58.449,58.466,58.432,58.445,1.5190999507904053],[1742368080000,58.444,58.462,58.438,58.461,1.6201000213623047],[1742368140000,58.462,58.467,58.45,58.454,1.575600028038025],[1742368200000,58.453,58.528,58.442,58.515,1.7480000257492065],[1742368260000,58.511,58.511,58.482,58.483,1.1232000589370728],[1742368320000,58.485,58.493,58.468,58.475,1.260599970817566],[1742368380000,58.477,58.489,58.45,58.453,2.0848000049591064],[1742368440000,58.451,58.455,58.432,58.441,1.4947999715805054],[1742368500000,58.442,58.463,58.435,58.44,1.9190000295639038],[1742368560000,58.439,58.479,58.437,58.473,1.7574000358581543],[1742368620000,58.474,58.48,58.463,58.465,1.3331999778747559],[1742368680000,58.467,58.498,58.467,58.488,1.7817000150680542],[1742368740000,58.488,58.488,58.459,58.462,1.4140000343322754],[1742368800000,58.463,58.48,58.453,58.463,1.6416000127792358],[1742368860000,58.466,58.49,58.457,58.485,1.7615000009536743],[1742368920000,58.489,58.49,58.446,58.454,1.4800000190734863],[1742368980000,58.453,58.486,58.447,58.477,1.5351999998092651],[1742369040000,58.479,58.493,58.471,58.492,1.249899983406067],[1742369100000,58.492,58.526,58.481,58.521,1.3736000061035156],[1742369160000,58.532,58.55,58.523,58.545,1.6848000288009644],[1742369220000,58.544,58.556,58.544,58.556,1.0302000045776367],[1742369280000,58.559,58.573,58.546,58.548,1.7210999727249146],[1742369340000,58.549,58.564,58.529,58.534,1.3938000202178955],[1742369400000,58.536,58.555,58.525,58.525,1.7646000385284424],[1742369460000,58.536,58.543,58.518,58.535,1.840399980545044],[1742369520000,58.539,58.583,58.537,58.576,1.4951000213623047],[1742369580000,58.574,58.58,58.55,58.573,1.5765000581741333],[1742369640000,58.571,58.575,58.52,58.53,2.714200019836426],[1742369700000,58.533,58.548,58.521,58.545,1.767699956893921],[1742369760000,58.548,58.554,58.525,58.533,2.157900094985962],[1742369820000,58.53,58.55,58.524,58.539,3.2251999378204346],[1742369880000,58.533,58.555,58.526,58.533,2.7367000579833984],[1742369940000,58.537,58.537,58.5,58.511,2.6019999980926514],[1742370000000,58.51,58.535,58.508,58.535,2.4184000492095947],[1742370060000,58.525,58.542,58.518,58.534,2.8192999362945557],[1742370120000,58.535,58.566,58.524,58.566,1.7894999980926514],[1742370180000,58.563,58.57,58.536,58.561,2.0095999240875244],[1742370240000,58.556,58.561,58.528,58.548,1.794600009918213],[1742370300000,58.536,58.539,58.489,58.496,1.874500036239624],[1742370360000,58.493,58.506,58.489,58.498,1.3551000356674194],[1742370420000,58.498,58.511,58.452,58.495,1.9242000579833984],[1742370480000,58.497,58.508,58.483,58.5,2.908799886703491],[1742370540000,58.497,58.505,58.459,58.46,2.8482000827789307],[1742370600000,58.461,58.466,58.427,58.432,2.9532999992370605],[1742370660000,58.43,58.441,58.411,58.439,2.302799940109253],[1742370720000,58.441,58.483,58.434,58.483,2.161400079727173],[1742370780000,58.485,58.488,58.448,58.46,2.5452001094818115],[1742370840000,58.46,58.472,58.446,58.464,1.8583999872207642],[1742370900000,58.467,58.482,58.454,58.461,1.2156000137329102],[1742370960000,58.467,58.474,58.455,58.468,2.3828001022338867],[1742371020000,58.463,58.484,58.456,58.461,2.938499927520752],[1742371080000,58.464,58.478,58.415,58.447,1.8996000289916992],[1742371140000,58.434,58.446,58.413,58.422,2.0764999389648438],[1742371200000,58.434,58.448,58.389,58.439,3.9976999759674072],[1742371260000,58.448,58.475,58.427,58.429,2.723900079727173],[1742371320000,58.432,58.455,58.402,58.419,2.7922000885009766],[1742371380000,58.426,58.47,58.416,58.467,2.243299961090088],[1742371440000,58.466,58.472,58.412,58.427,3.1598000526428223],[1742371500000,58.433,58.437,58.402,58.42,2.038800001144409],[1742371560000,58.417,58.44,58.388,58.39,1.937250018119812],[1742371620000,58.393,58.413,58.385,58.393,1.0849000215530396],[1742371680000,58.387,58.403,58.354,58.379,1.3545000553131104],[1742371740000,58.362,58.383,58.329,58.336,1.6318000555038452],[1742371800000,58.331,58.34,58.289,58.297,1.2979999780654907],[1742371860000,58.295,58.357,58.293,58.336,1.7347999811172485],[1742371920000,58.336,58.346,58.319,58.341,2.2751998901367188],[1742371980000,58.342,58.342,58.317,58.338,1.4714000225067139],[1742372040000,58.34,58.344,58.319,58.323,1.7956000566482544],[1742372100000,58.321,58.336,58.305,58.315,1.5507999658584595],[1742372160000,58.312,58.331,58.306,58.325,1.43340003490448],[1742372220000,58.325,58.348,58.311,58.347,1.090399980545044],[1742372280000,58.346,58.363,58.331,58.334,1.158400058746338],[1742372340000,58.342,58.35,58.325,58.342,2.0272998809814453],[1742372400000,58.332,58.364,58.324,58.334,1.9063999652862549],[1742372460000,58.334,58.345,58.329,58.341,2.074199914932251],[1742372520000,58.344,58.358,58.34,58.342,1.8808000087738037],[1742372580000,58.34,58.401,58.34,58.388,2.1637001037597656],[1742372640000,58.384,58.388,58.355,58.357,2.2911999225616455],[1742372700000,58.357,58.385,58.354,58.368,1.3827999830245972],[1742372760000,58.367,58.37,58.352,58.353,2.088200092315674],[1742372820000,58.354,58.373,58.347,58.363,1.8315000534057617],[1742372880000,58.362,58.395,58.359,58.389,1.1863000392913818],[1742372940000,58.383,58.388,58.34,58.349,1.4420000314712524],[1742373000000,58.346,58.357,58.322,58.325,1.0281000137329102],[1742373060000,58.333,58.344,58.323,58.339,0.550599992275238],[1742373120000,58.332,58.348,58.329,58.334,0.5424000024795532],[1742373180000,58.334,58.343,58.3,58.3,0.6995999813079834],[1742373240000,58.298,58.318,58.298,58.314,0.7602999806404114],[1742373300000,58.314,58.325,58.291,58.298,0.8629999756813049],[1742373360000,58.291,58.3,58.249,58.257,1.0041999816894531],[1742373420000,58.257,58.265,58.238,58.245,0.9480000138282776],[1742373480000,58.247,58.252,58.142,58.142,1.1131000518798828],[1742373540000,58.144,58.16,58.113,58.16,1.432800054550171],[1742373600000,58.16,58.182,58.148,58.148,1.1958999633789062],[1742373660000,58.143,58.15,58.11,58.117,2.0517001152038574],[1742373720000,58.121,58.134,58.111,58.126,0.6190000176429749],[1742373780000,58.126,58.141,58.087,58.087,1.000499963760376],[1742373840000,58.087,58.137,58.082,58.132,0.927299976348877],[1742373900000,58.133,58.156,58.129,58.148,1.1618000268936157],[1742373960000,58.149,58.237,58.147,58.196,1.2582000494003296],[1742374020000,58.214,58.225,58.195,58.202,0.36890000104904175],[1742374080000,58.196,58.211,58.175,58.179,0.8313000202178955],[1742374140000,58.179,58.195,58.16,58.182,0.83160001039505],[1742374200000,58.188,58.197,58.156,58.195,1.051900029182434],[1742374260000,58.195,58.204,58.177,58.188,1.1050000190734863],[1742374320000,58.181,58.213,58.181,58.199,0.7483000159263611],[1742374380000,58.189,58.219,58.18,58.217,0.6409000158309937],[1742374440000,58.199,58.232,58.196,58.203,1.732800006866455],[1742374500000,58.21,58.258,58.199,58.254,2.108799934387207],[1742374560000,58.252,58.257,58.221,58.233,1.4802000522613525],[1742374620000,58.231,58.238,58.203,58.234,1.9716999530792236],[1742374680000,58.234,58.247,58.21,58.23,2.065000057220459],[1742374740000,58.231,58.243,58.191,58.193,2.9930999279022217],[1742374800000,58.203,58.245,58.175,58.223,3.482599973678589],[1742374860000,58.225,58.255,58.22,58.227,2.394399881362915],[1742374920000,58.229,58.284,58.226,58.277,2.2772998809814453],[1742374980000,58.28,58.322,58.263,58.294,2.26419997215271],[1742375040000,58.308,58.322,58.247,58.247,2.5130999088287354],[1742375100000,58.251,58.281,58.232,58.27,2.276099920272827],[1742375160000,58.268,58.321,58.268,58.309,1.9984999895095825],[1742375220000,58.306,58.344,58.3,58.334,1.4328999519348145],[1742375280000,58.33,58.364,58.324,58.34,1.6527999639511108],[1742375340000,58.339,58.342,58.279,58.286,1.1994999647140503],[1742375400000,58.286,58.299,58.246,58.26,0.819100022315979],[1742375460000,58.261,58.279,58.233,58.237,1.4752000570297241],[1742375520000,58.239,58.241,58.209,58.216,1.492799997329712],[1742375580000,58.217,58.25,58.214,58.231,1.4342000484466553],[1742375640000,58.231,58.232,58.184,58.184,1.4803999662399292],[1742375700000,58.192,58.199,58.156,58.158,0.7045000195503235],[1742375760000,58.158,58.17,58.106,58.145,0.8792999982833862],[1742375820000,58.143,58.185,58.123,58.169,1.9571000337600708],[1742375880000,58.149,58.174,58.114,58.136,1.149399995803833],[1742375940000,58.124,58.23,58.124,58.227,2.0297999382019043],[1742376000000,58.221,58.254,58.19,58.248,2.156899929046631],[1742376060000,58.25,58.25,58.185,58.185,1.6181999444961548],[1742376120000,58.182,58.217,58.177,58.213,0.9571999907493591],[1742376180000,58.211,58.228,58.177,58.194,1.6929999589920044],[1742376240000,58.189,58.232,58.186,58.219,1.9954999685287476],[1742376300000,58.223,58.238,58.189,58.211,5.506800174713135],[1742376360000,58.228,58.232,58.194,58.195,3.7574000358581543],[1742376420000,58.204,58.206,58.162,58.167,3.3029000759124756],[1742376480000,58.161,58.183,58.15,58.151,1.476199984550476],[1742376540000,58.152,58.162,58.127,58.139,1.0765000581741333],[1742376600000,58.142,58.151,58.11,58.13,1.1676000356674194],[1742376660000,58.129,58.129,58.068,58.082,1.535099983215332],[1742376720000,58.076,58.082,58.036,58.059,1.375499963760376],[1742376780000,58.06,58.06,58.031,58.041,1.378499984741211],[1742376840000,58.042,58.047,58.026,58.03,0.5085999965667725],[1742376900000,58.023,58.023,57.983,58.006,0.6941999793052673],[1742376960000,58.006,58.067,58.006,58.067,0.6636999845504761],[1742377020000,58.064,58.087,58.05,58.051,0.35580000281333923],[1742377080000,58.08,58.095,58.056,58.095,0.8759999871253967],[1742377140000,58.096,58.126,58.095,58.114,0.5368000268936157],[1742377200000,58.112,58.129,58.112,58.125,0.9987999796867371],[1742377260000,58.133,58.138,58.112,58.113,1.1021000146865845],[1742377320000,58.115,58.146,58.114,58.127,1.010599970817566],[1742377380000,58.14,58.159,58.128,58.138,1.1224000453948975],[1742377440000,58.136,58.173,58.131,58.157,0.6097000241279602],[1742377500000,58.142,58.161,58.131,58.131,1.1044000387191772],[1742377560000,58.16,58.163,58.116,58.154,0.7853000164031982],[1742377620000,58.155,58.179,58.137,58.174,0.3301999866962433],[1742377680000,58.175,58.175,58.13,58.17,1.6847000122070312],[1742377740000,58.169,58.184,58.144,58.162,2.072200059890747],[1742377800000,58.159,58.169,58.149,58.159,0.9197999835014343],[1742377860000,58.147,58.166,58.138,58.158,2.601300001144409],[1742377920000,58.166,58.184,58.142,58.182,1.1272000074386597],[1742377980000,58.18,58.181,58.154,58.178,0.9532999992370605],[1742378040000,58.179,58.182,58.15,58.153,1.403499960899353],[1742378100000,58.158,58.179,58.149,58.175,1.44350004196167],[1742378160000,58.158,58.178,58.147,58.157,1.3345999717712402],[1742378220000,58.153,58.196,58.15,58.196,0.4884999990463257],[1742378280000,58.197,58.204,58.18,58.202,0.24570000171661377],[1742378340000,58.196,58.198,58.179,58.181,0.7116000056266785],[1742378400000,58.182,58.192,58.172,58.177,0.3086000084877014],[1742378460000,58.176,58.201,58.173,58.191,0.4950999915599823],[1742378520000,58.193,58.195,58.165,58.173,0.839900016784668],[1742378580000,58.172,58.189,58.17,58.179,0.8966000080108643],[1742378640000,58.169,58.188,58.163,58.181,0.585099995136261],[1742378700000,58.177,58.21,58.164,58.186,0.784500002861023],[1742378760000,58.186,58.209,58.179,58.2,1.1877000331878662],[1742378820000,58.201,58.212,58.198,58.203,0.7105000019073486],[1742378880000,58.201,58.224,58.201,58.224,0.2061000019311905],[1742378940000,58.224,58.225,58.197,58.202,0.41990000009536743],[1742379000000,58.196,58.219,58.196,58.208,0.4138999879360199],[1742379060000,58.218,58.225,58.198,58.199,0.44440001249313354],[1742379120000,58.201,58.204,58.167,58.178,0.5958999991416931],[1742379180000,58.176,58.206,58.176,58.206,0.3986000120639801],[1742379240000,58.208,58.224,58.197,58.213,0.430400013923645],[1742379300000,58.213,58.225,58.209,58.223,0.3495999872684479],[1742379360000,58.23,58.289,58.22,58.28,0.3880000114440918],[1742379420000,58.28,58.301,58.277,58.3,0.5235000252723694],[1742379480000,58.293,58.304,58.279,58.301,1.1434999704360962],[1742379540000,58.316,58.322,58.295,58.298,1.3696999549865723],[1742379600000,58.301,58.315,58.279,58.31,0.9039000272750854],[1742379660000,58.292,58.306,58.276,58.291,0.6499999761581421],[1742379720000,58.283,58.303,58.277,58.303,0.5706999897956848],[1742379780000,58.303,58.303,58.274,58.3,0.7372000217437744],[1742379840000,58.291,58.308,58.283,58.283,0.8532999753952026],[1742379900000,58.285,58.314,58.285,58.31,0.6377999782562256],[1742379960000,58.302,58.321,58.285,58.286,0.9429000020027161],[1742380020000,58.291,58.303,58.281,58.303,0.7749999761581421],[1742380080000,58.302,58.336,58.291,58.323,1.0398999452590942],[1742380140000,58.323,58.331,58.315,58.33,0.40619999170303345],[1742380200000,58.332,58.348,58.309,58.309,1.6389000415802002],[1742380260000,58.341,58.359,58.319,58.358,1.381600022315979],[1742380320000,58.359,58.414,58.351,58.396,1.947700023651123],[1742380380000,58.391,58.414,58.38,58.384,1.0951000452041626],[1742380440000,58.401,58.414,58.368,58.374,1.4829000234603882],[1742380500000,58.401,58.413,58.37,58.372,1.1348999738693237],[1742380560000,58.373,58.384,58.365,58.378,0.633400022983551],[1742380620000,58.367,58.384,58.362,58.37,0.7894999980926514],[1742380680000,58.376,58.385,58.365,58.368,1.2596999406814575],[1742380740000,58.373,58.399,58.363,58.393,1.332800030708313],[1742380800000,58.395,58.409,58.374,58.389,0.6187999844551086],[1742380860000,58.381,58.398,58.356,58.382,0.9706000089645386],[1742380920000,58.382,58.409,58.374,58.4,0.38960000872612],[1742380980000,58.382,58.401,58.372,58.378,1.2547999620437622],[1742381040000,58.399,58.421,58.376,58.413,1.1550999879837036],[1742381100000,58.41,58.41,58.383,58.4,1.1461000442504883],[1742381160000,58.4,58.4,58.368,58.379,1.1753000020980835],[1742381220000,58.381,58.4,58.377,58.4,1.3391000032424927],[1742381280000,58.393,58.417,58.392,58.412,1.6691999435424805],[1742381340000,58.412,58.439,58.393,58.434,1.344599962234497],[1742381400000,58.433,58.45,58.402,58.45,0.8658999800682068],[1742381460000,58.452,58.458,58.419,58.441,0.44190001487731934],[1742381520000,58.439,58.448,58.403,58.441,0.6852999925613403],[1742381580000,58.43,58.432,58.393,58.403,1.382099986076355],[1742381640000,58.403,58.41,58.39,58.391,0.7031000256538391],[1742381700000,58.393,58.401,58.361,58.362,1.3336999416351318],[1742381760000,58.372,58.382,58.365,58.375,0.6689000129699707],[1742381820000,58.387,58.401,58.379,58.4,0.45680001378059387],[1742381880000,58.371,58.411,58.371,58.389,0.4765999913215637],[1742381940000,58.417,58.423,58.393,58.393,0.6266999840736389],[1742382000000,58.393,58.407,58.375,58.405,1.0634000301361084],[1742382060000,58.389,58.39,58.37,58.39,0.4918000102043152],[1742382120000,58.384,58.418,58.383,58.418,0.5576000213623047],[1742382180000,58.413,58.413,58.391,58.403,0.4722999930381775],[1742382240000,58.404,58.419,58.392,58.419,0.5401999950408936],[1742382300000,58.42,58.422,58.405,58.42,0.47189998626708984],[1742382360000,58.42,58.425,58.392,58.392,0.24740000069141388],[1742382420000,58.392,58.405,58.381,58.401,1.3726999759674072],[1742382480000,58.402,58.416,58.395,58.4,0.8040000200271606],[1742382540000,58.399,58.409,58.393,58.399,0.3871999979019165],[1742382600000,58.401,58.405,58.393,58.405,0.5533000230789185],[1742382660000,58.405,58.421,58.403,58.42,0.43470001220703125],[1742382720000,58.42,58.448,58.418,58.447,0.30799999833106995],[1742382780000,58.451,58.473,58.447,58.469,0.517300009727478],[1742382840000,58.472,58.489,58.469,58.478,0.8119000196456909],[1742382900000,58.487,58.494,58.474,58.486,0.3043999969959259],[1742382960000,58.486,58.487,58.467,58.486,0.8973000049591064],[1742383020000,58.483,58.506,58.481,58.506,0.4262999892234802],[1742383080000,58.506,58.526,58.506,58.526,0.3628000020980835],[1742383140000,58.529,58.544,58.524,58.539,1.0473999977111816],[1742383200000,58.541,58.556,58.531,58.531,0.9613000154495239],[1742383260000,58.53,58.53,58.508,58.508,0.5257999897003174],[1742383320000,58.509,58.515,58.502,58.508,0.4487999975681305],[1742383380000,58.506,58.545,58.501,58.531,0.5490000247955322],[1742383440000,58.528,58.54,58.516,58.527,0.6772000193595886],[1742383500000,58.528,58.529,58.517,58.519,0.8600000143051147],[1742383560000,58.519,58.526,58.516,58.524,0.4943999946117401],[1742383620000,58.523,58.53,58.512,58.512,0.49720001220703125],[1742383680000,58.516,58.529,58.515,58.527,0.2467000037431717],[1742383740000,58.528,58.536,58.526,58.536,0.49480000138282776],[1742383800000,58.533,58.534,58.511,58.515,0.5496000051498413],[1742383860000,58.513,58.513,58.488,58.491,0.5199999809265137],[1742383920000,58.493,58.497,58.48,58.49,0.8916000127792358],[1742383980000,58.498,58.51,58.493,58.499,0.9053000211715698],[1742384040000,58.494,58.499,58.492,58.495,0.4489000141620636],[1742384100000,58.495,58.496,58.472,58.473,0.823199987411499],[1742384160000,58.476,58.484,58.47,58.483,0.6567000150680542],[1742384220000,58.481,58.504,58.481,58.5,0.5455999970436096],[1742384280000,58.493,58.503,58.488,58.501,0.7791000008583069],[1742384340000,58.503,58.525,58.501,58.524,0.4674000144004822],[1742384400000,58.526,58.56,58.52,58.544,0.426800012588501],[1742384460000,58.511,58.543,58.501,58.543,1.5075000524520874],[1742384520000,58.541,58.551,58.512,58.528,2.1549999713897705],[1742384580000,58.527,58.549,58.508,58.508,1.0393999814987183],[1742384640000,58.517,58.525,58.502,58.507,1.3116999864578247],[1742384700000,58.51,58.525,58.485,58.504,1.3990000486373901],[1742384760000,58.505,58.517,58.481,58.517,0.9118000268936157],[1742384820000,58.519,58.524,58.502,58.521,0.5178999900817871],[1742384880000,58.52,58.523,58.489,58.507,0.8385000228881836],[1742384940000,58.507,58.522,58.498,58.515,0.36970001459121704],[1742385000000,58.497,58.517,58.473,58.473,1.3131999969482422],[1742385060000,58.474,58.488,58.462,58.466,0.579200029373169],[1742385120000,58.473,58.473,58.453,58.456,0.9348999857902527],[1742385180000,58.466,58.476,58.457,58.462,0.824999988079071],[1742385240000,58.46,58.493,58.459,58.472,0.9549000263214111],[1742385300000,58.474,58.491,58.469,58.482,0.32109999656677246],[1742385360000,58.478,58.53,58.478,58.529,1.284500002861023],[1742385420000,58.529,58.529,58.502,58.507,0.7556999921798706],[1742385480000,58.509,58.562,58.509,58.534,1.280500054359436],[1742385540000,58.532,58.551,58.517,58.551,0.7893999814987183],[1742385600000,58.553,58.566,58.524,58.524,1.56659996509552],[1742385660000,58.531,58.571,58.531,58.559,1.4321000576019287],[1742385720000,58.552,58.562,58.527,58.536,1.6160000562667847],[1742385780000,58.536,58.542,58.52,58.533,0.9291999936103821],[1742385840000,58.534,58.541,58.526,58.539,0.46869999170303345],[1742385900000,58.537,58.539,58.519,58.52,1.3938000202178955],[1742385960000,58.521,58.539,58.521,58.53,0.9678000211715698],[1742386020000,58.538,58.561,58.521,58.523,0.9598000049591064],[1742386080000,58.523,58.532,58.507,58.532,0.8592000007629395],[1742386140000,58.524,58.549,58.524,58.547,0.9251999855041504],[1742386200000,58.547,58.553,58.535,58.54,0.5346999764442444],[1742386260000,58.538,58.555,58.534,58.542,0.949400007724762],[1742386320000,58.542,58.556,58.526,58.534,1.0424000024795532],[1742386380000,58.556,58.564,58.55,58.558,1.0140999555587769],[1742386440000,58.557,58.558,58.533,58.536,0.8863000273704529],[1742386500000,58.537,58.538,58.495,58.514,0.8830999732017517],[1742386560000,58.512,58.523,58.511,58.514,0.3962000012397766],[1742386620000,58.515,58.523,58.515,58.519,0.4986000061035156],[1742386680000,58.519,58.527,58.506,58.521,0.8180999755859375],[1742386740000,58.524,58.524,58.497,58.497,0.5583999752998352],[1742386800000,58.5,58.508,58.437,58.442,1.2092000246047974],[1742386860000,58.441,58.441,58.39,58.432,0.8314999938011169],[1742386920000,58.439,58.439,58.403,58.405,0.4447999894618988],[1742386980000,58.397,58.415,58.385,58.413,0.5485000014305115],[1742387040000,58.415,58.415,58.392,58.399,0.5742999911308289],[1742387100000,58.401,58.456,58.398,58.422,0.7023000121116638],[1742387160000,58.422,58.445,58.422,58.44,0.8921999931335449],[1742387220000,58.438,58.439,58.403,58.414,0.7419999837875366],[1742387280000,58.416,58.416,58.375,58.375,0.6292999982833862],[1742387340000,58.379,58.38,58.36,58.365,0.6186000108718872],[1742387400000,58.366,58.433,58.327,58.339,1.3496999740600586],[1742387460000,58.341,58.346,58.31,58.316,0.6690000295639038],[1742387520000,58.321,58.343,58.299,58.308,0.5475999712944031],[1742387580000,58.317,58.331,58.245,58.281,1.5469000339508057],[1742387640000,58.275,58.356,58.264,58.356,0.8064000010490417],[1742387700000,58.358,58.371,58.308,58.351,0.8531000018119812],[1742387760000,58.348,58.358,58.336,58.345,0.7949000000953674],[1742387820000,58.347,58.374,58.342,58.357,0.9246000051498413],[1742387880000,58.352,58.37,58.338,58.357,0.7897999882698059],[1742387940000,58.358,58.358,58.339,58.354,0.782800018787384],[1742388000000,58.356,58.358,58.309,58.328,0.871999979019165],[1742388060000,58.316,58.333,58.305,58.315,0.8452000021934509],[1742388120000,58.315,58.315,58.276,58.279,1.1670000553131104],[1742388180000,58.279,58.289,58.261,58.27,1.1668000221252441],[1742388240000,58.272,58.298,58.256,58.298,1.586400032043457],[1742388300000,58.295,58.335,58.275,58.333,1.4947999715805054],[1742388360000,58.332,58.369,58.327,58.367,1.6967999935150146],[1742388420000,58.363,58.397,58.358,58.389,1.5676000118255615],[1742388480000,58.388,58.403,58.357,58.369,1.3210999965667725],[1742388540000,58.364,58.398,58.36,58.371,1.4422999620437622],[1742388600000,58.37,58.37,58.297,58.328,2.064500093460083],[1742388660000,58.331,58.336,58.295,58.307,2.0529000759124756],[1742388720000,58.304,58.331,58.304,58.315,2.8153998851776123],[1742388780000,58.318,58.337,58.298,58.305,2.8231000900268555],[1742388840000,58.319,58.319,58.24,58.257,1.3166999816894531],[1742388900000,58.258,58.273,58.24,58.27,1.356600046157837],[1742388960000,58.269,58.282,58.232,58.278,1.392199993133545],[1742389020000,58.274,58.299,58.26,58.27,1.4257999658584595],[1742389080000,58.264,58.291,58.255,58.265,1.3013999462127686],[1742389140000,58.286,58.321,58.281,58.286,1.7110999822616577],[1742389200000,58.296,58.314,58.231,58.295,3.294800043106079],[1742389260000,58.296,58.336,58.278,58.336,2.672100067138672],[1742389320000,58.347,58.356,58.313,58.318,2.5736000537872314],[1742389380000,58.316,58.383,58.316,58.374,2.2585999965667725],[1742389440000,58.381,58.407,58.362,58.407,2.1414999961853027],[1742389500000,58.397,58.453,58.394,58.431,2.1291000843048096],[1742389560000,58.431,58.471,58.431,58.466,1.9766000509262085],[1742389620000,58.461,58.467,58.418,58.426,1.8617000579833984],[1742389680000,58.416,58.447,58.398,58.439,1.9946000576019287],[1742389740000,58.437,58.44,58.385,58.44,2.2076001167297363],[1742389800000,58.443,58.443,58.404,58.405,2.0123000144958496],[1742389860000,58.402,58.429,58.378,58.378,1.8945000171661377],[1742389920000,58.385,58.418,58.371,58.388,1.6583000421524048],[1742389980000,58.392,58.419,58.384,58.386,1.2007999420166016],[1742390040000,58.383,58.391,58.33,58.331,2.095599889755249],[1742390100000,58.329,58.348,58.235,58.315,2.7857000827789307],[1742390160000,58.317,58.38,58.315,58.361,2.9821999073028564],[1742390220000,58.36,58.39,58.332,58.351,2.349600076675415],[1742390280000,58.352,58.357,58.329,58.353,2.069000005722046],[1742390340000,58.347,58.393,58.347,58.393,2.038800001144409],[1742390400000,58.395,58.439,58.381,58.391,2.4489998817443848],[1742390460000,58.389,58.406,58.343,58.344,2.7109999656677246],[1742390520000,58.345,58.36,58.327,58.353,2.5143001079559326],[1742390580000,58.348,58.367,58.314,58.321,2.3689000606536865],[1742390640000,58.312,58.332,58.274,58.288,2.485300064086914],[1742390700000,58.275,58.301,58.27,58.289,1.9931999444961548],[1742390760000,58.268,58.287,58.257,58.267,2.1717000007629395],[1742390820000,58.268,58.299,58.255,58.295,2.152400016784668],[1742390880000,58.29,58.299,58.275,58.288,1.6718000173568726],[1742390940000,58.285,58.307,58.271,58.285,1.9221500158309937],[1742391000000,58.282,58.316,58.257,58.276,3.0101499557495117],[1742391060000,58.286,58.302,58.205,58.245,3.225399971008301],[1742391120000,58.235,58.249,58.174,58.218,3.7369000911712646],[1742391180000,58.217,58.217,58.045,58.073,3.207200050354004],[1742391240000,58.066,58.145,58.041,58.078,3.8131000995635986],[1742391300000,58.079,58.157,58.067,58.157,3.651700019836426],[1742391360000,58.112,58.13,58.021,58.034,3.7421998977661133],[1742391420000,58.027,58.095,57.968,58.001,3.6591999530792236],[1742391480000,57.998,58.065,57.989,58.004,3.6294000148773193],[1742391540000,58.007,58.083,57.987,58.082,2.637200117111206],[1742391600000,58.093,58.169,58.07,58.106,3.7883999347686768],[1742391660000,58.097,58.108,58.048,58.104,3.452899932861328],[1742391720000,58.113,58.169,58.11,58.12,3.8343000411987305],[1742391780000,58.129,58.142,58.082,58.091,3.318000078201294],[1742391840000,58.082,58.12,58.069,58.088,2.6717000007629395],[1742391900000,58.105,58.134,58.034,58.041,3.6912999153137207],[1742391960000,58.043,58.082,58.026,58.049,3.75219988822937],[1742392020000,58.058,58.133,58.054,58.128,3.2107999324798584],[1742392080000,58.13,58.199,58.13,58.155,2.3025999069213867],[1742392140000,58.161,58.244,58.159,58.226,2.267899990081787],[1742392200000,58.242,58.285,58.2,58.233,2.9886999130249023],[1742392260000,58.246,58.294,58.213,58.285,2.6491000652313232],[1742392320000,58.292,58.351,58.275,58.31,2.360100030899048],[1742392380000,58.309,58.337,58.309,58.316,2.4697999954223633],[1742392440000,58.318,58.339,58.249,58.249,3.1435000896453857],[1742392500000,58.241,58.243,58.174,58.205,1.9944000244140625],[1742392560000,58.197,58.254,58.197,58.233,2.0387001037597656],[1742392620000,58.239,58.247,58.207,58.238,2.022599935531616],[1742392680000,58.236,58.281,58.184,58.256,3.5525999069213867],[1742392740000,58.265,58.269,58.207,58.213,3.001199960708618],[1742392800000,58.221,58.221,58.111,58.124,3.1975998878479004],[1742392860000,58.115,58.148,58.065,58.141,3.399600028991699],[1742392920000,58.144,58.157,58.097,58.112,2.0439999103546143],[1742392980000,58.111,58.133,58.069,58.088,1.8524999618530273],[1742393040000,58.087,58.123,58.055,58.058,2.6458001136779785],[1742393100000,58.055,58.091,58.029,58.072,2.2709999084472656],[1742393160000,58.07,58.072,58.03,58.068,2.1847000122070312],[1742393220000,58.07,58.07,57.973,57.984,2.0355000495910645],[1742393280000,57.982,58.004,57.974,57.974,2.1654000282287598],[1742393340000,57.979,57.979,57.891,57.959,2.737299919128418],[1742393400000,57.956,58.035,57.943,58.006,3.0810999870300293],[1742393460000,58.006,58.031,57.977,58.027,2.370699882507324],[1742393520000,58.02,58.036,57.989,58.008,2.1041998863220215],[1742393580000,58.008,58.036,57.946,57.957,2.521399974822998],[1742393640000,57.964,58.024,57.953,58.015,2.974400043487549],[1742393700000,58.01,58.058,58.007,58.031,2.814199924468994],[1742393760000,58.016,58.037,57.987,57.996,2.6136999130249023],[1742393820000,57.978,57.996,57.955,57.974,1.5914000272750854],[1742393880000,57.97,57.992,57.925,57.934,2.5453999042510986],[1742393940000,57.932,57.965,57.9,57.908,2.308300018310547],[1742394000000,57.909,57.989,57.909,57.944,2.3304998874664307],[1742394060000,57.935,57.959,57.918,57.943,2.142699956893921],[1742394120000,57.941,57.965,57.809,57.85,3.090399980545044],[1742394180000,57.857,57.947,57.818,57.934,3.4684998989105225],[1742394240000,57.923,57.953,57.915,57.941,1.767199993133545],[1742394300000,57.947,57.952,57.879,57.922,3.280400037765503],[1742394360000,57.911,57.939,57.88,57.895,2.8083999156951904],[1742394420000,57.9,57.915,57.872,57.894,2.3164000511169434],[1742394480000,57.898,57.946,57.893,57.927,2.867000102996826],[1742394540000,57.935,57.964,57.927,57.963,2.9697000980377197],[1742394600000,57.976,58.016,57.952,58.002,2.835700035095215],[1742394660000,58.003,58.032,57.978,58.004,3.484299898147583],[1742394720000,58.007,58.007,57.933,57.96,2.821500062942505],[1742394780000,57.961,57.99,57.931,57.99,3.1296000480651855],[1742394840000,57.994,58.021,57.964,57.999,2.5762999057769775],[1742394900000,58.011,58.033,57.975,58.004,2.236599922180176],[1742394960000,58.018,58.041,58.001,58.025,2.6389000415802],[1742395020000,58.035,58.062,58.005,58.041,1.8069000244140625],[1742395080000,58.044,58.08,58.035,58.053,1.7280000448226929],[1742395140000,58.039,58.062,58.031,58.044,1.7827999591827393],[1742395200000,58.046,58.059,58.012,58.023,1.4032000303268433],[1742395260000,58.024,58.048,57.991,57.991,1.8210999965667725],[1742395320000,58.007,58.027,57.973,58.023,2.132999897003174],[1742395380000,58.021,58.022,57.963,57.969,1.9222999811172485],[1742395440000,57.963,57.983,57.941,57.963,2.4058001041412354],[1742395500000,57.979,57.986,57.95,57.958,2.3396999835968018],[1742395560000,57.96,57.99,57.922,57.979,2.347599983215332],[1742395620000,57.979,57.994,57.917,57.95,2.740799903869629],[1742395680000,57.947,57.978,57.93,57.94,2.8408000469207764],[1742395740000,57.932,57.955,57.913,57.92,2.483599901199341],[1742395800000,57.924,57.928,57.902,57.913,1.5713000297546387],[1742395860000,57.919,57.948,57.91,57.941,1.642699956893921],[1742395920000,57.944,57.944,57.906,57.932,3.0132999420166016],[1742395980000,57.925,57.94,57.906,57.917,1.7847000360488892],[1742396040000,57.92,57.947,57.899,57.929,1.9408999681472778],[1742396100000,57.923,57.93,57.88,57.9,2.87719988822937],[1742396160000,57.911,57.913,57.882,57.891,1.9164999723434448],[1742396220000,57.89,57.899,57.86,57.879,2.175100088119507],[1742396280000,57.886,57.905,57.871,57.889,2.0917999744415283],[1742396340000,57.891,57.932,57.886,57.927,2.6324000358581543],[1742396400000,57.929,57.961,57.898,57.94,2.4681999683380127],[1742396460000,57.941,57.993,57.917,57.957,3.0903000831604004],[1742396520000,57.961,57.989,57.948,57.988,2.385699987411499],[1742396580000,57.989,58.03,57.957,58.022,2.087249994277954],[1742396640000,58.024,58.026,57.973,57.986,1.5363999605178833],[1742396700000,57.978,58.024,57.977,58.021,2.301500082015991],[1742396760000,57.997,58.021,57.979,57.994,2.4103000164031982],[1742396820000,58.003,58.066,57.974,58.036,2.4941999912261963],[1742396880000,58.059,58.074,58.035,58.056,2.3785998821258545],[1742396940000,58.054,58.08,58.025,58.049,3.7241499423980713],[1742397000000,58.035,58.056,57.999,58.007,2.8498001098632812],[1742397060000,58.015,58.039,57.986,58.013,2.539900064468384],[1742397120000,58.02,58.039,57.979,57.99,2.6749000549316406],[1742397180000,58.006,58.018,57.967,57.989,2.4535999298095703],[1742397240000,57.967,57.998,57.966,57.982,2.1863999366760254],[1742397300000,57.977,58.015,57.951,57.959,2.9941999912261963],[1742397360000,57.975,57.986,57.944,57.972,2.1415998935699463],[1742397420000,57.98,58.03,57.97,58,2.603600025177002],[1742397480000,57.997,58.034,57.987,57.987,2.52239990234375],[1742397540000,57.988,58.003,57.961,57.999,2.3655500411987305],[1742397600000,57.999,58.031,57.979,58.01,2.4356000423431396],[1742397660000,58.025,58.052,58.009,58.013,2.140899896621704],[1742397720000,58.016,58.037,57.99,57.998,3.173150062561035],[1742397780000,58.009,58.025,57.989,57.99,1.2711999416351318],[1742397840000,57.988,58.016,57.972,58.008,1.9907000064849854],[1742397900000,58.009,58.035,57.978,58.006,1.5020999908447266],[1742397960000,58.015,58.02,57.976,57.997,1.830299973487854],[1742398020000,58,58.003,57.968,57.996,2.897599935531616],[1742398080000,57.992,57.996,57.952,57.995,3.3457999229431152],[1742398140000,57.981,58.012,57.97,57.972,1.767799973487854],[1742398200000,57.973,57.984,57.941,57.947,1.6196999549865723],[1742398260000,57.945,57.971,57.932,57.969,1.1346999406814575],[1742398320000,57.962,57.987,57.955,57.97,1.618299961090088],[1742398380000,57.965,57.994,57.953,57.988,1.187399983406067],[1742398440000,57.971,58.006,57.969,57.976,1.1912000179290771],[1742398500000,57.977,57.991,57.954,57.963,1.045699954032898],[1742398560000,57.965,57.993,57.963,57.989,0.7667999863624573],[1742398620000,57.996,58.009,57.968,57.968,1.0550999641418457],[1742398680000,57.978,58.007,57.964,58,1.4416999816894531],[1742398740000,58.002,58.009,57.956,57.966,1.0011999607086182],[1742398800000,57.965,57.978,57.952,57.957,0.8149999976158142],[1742398860000,57.95,57.961,57.929,57.942,0.9241999983787537],[1742398920000,57.941,57.958,57.906,57.928,1.3046000003814697],[1742398980000,57.929,57.93,57.899,57.911,1.059999942779541],[1742399040000,57.912,57.921,57.894,57.908,1.1796000003814697],[1742399100000,57.913,57.937,57.888,57.913,1.8250000476837158],[1742399160000,57.904,57.947,57.901,57.931,1.7059999704360962],[1742399220000,57.933,57.963,57.912,57.914,1.1878000497817993],[1742399280000,57.917,57.943,57.914,57.94,1.0038000345230103],[1742399340000,57.938,57.961,57.932,57.947,0.9286999702453613],[1742399400000,57.945,57.969,57.925,57.944,1.7371000051498413],[1742399460000,57.935,57.95,57.904,57.916,1.4261000156402588],[1742399520000,57.917,57.917,57.86,57.863,1.5503000020980835],[1742399580000,57.862,57.93,57.861,57.911,2.219399929046631],[1742399640000,57.924,57.929,57.895,57.924,1.8690999746322632],[1742399700000,57.926,57.929,57.876,57.901,1.7120000123977661],[1742399760000,57.902,57.907,57.848,57.888,2.162100076675415],[1742399820000,57.888,57.891,57.847,57.857,1.594099998474121],[1742399880000,57.857,57.888,57.834,57.883,2.2416000366210938],[1742399940000,57.884,57.898,57.852,57.897,1.8449000120162964],[1742400000000,57.882,57.921,57.869,57.9,1.6449999809265137],[1742400060000,57.903,57.979,57.886,57.979,1.830199956893921],[1742400120000,57.973,57.981,57.937,57.945,2.02839994430542],[1742400180000,57.944,57.969,57.93,57.957,1.2932000160217285],[1742400240000,57.951,57.973,57.93,57.972,1.8028000593185425],[1742400300000,57.971,57.973,57.942,57.973,0.925599992275238],[1742400360000,57.97,58.001,57.958,57.992,0.6723999977111816],[1742400420000,57.993,58.002,57.964,57.978,1.3657000064849854],[1742400480000,57.976,57.99,57.968,57.979,1.085800051689148],[1742400540000,57.978,57.987,57.958,57.967,0.8220999836921692],[1742400600000,57.973,57.979,57.95,57.952,0.7534000277519226],[1742400660000,57.954,57.97,57.949,57.955,0.628000020980835],[1742400720000,57.968,57.992,57.955,57.973,1.1577999591827393],[1742400780000,57.965,57.977,57.941,57.956,0.975600004196167],[1742400840000,57.947,57.963,57.928,57.944,0.9814000129699707],[1742400900000,57.938,57.964,57.937,57.955,0.8320000171661377],[1742400960000,57.956,57.971,57.943,57.966,0.8184999823570251],[1742401020000,57.961,58.011,57.954,57.997,1.617400050163269],[1742401080000,57.995,58.03,57.995,58.018,0.7145000100135803],[1742401140000,58.021,58.032,58.01,58.01,0.8195000290870667],[1742401200000,58.013,58.031,57.998,58.027,0.7472000122070312],[1742401260000,58.035,58.073,58.027,58.051,0.6718000173568726],[1742401320000,58.048,58.067,58.041,58.053,0.9807000160217285],[1742401380000,58.059,58.081,58.037,58.072,1.5556000471115112],[1742401440000,58.073,58.086,58.046,58.058,1.3681999444961548],[1742401500000,58.056,58.064,58.033,58.042,1.3085999488830566],[1742401560000,58.039,58.051,58.025,58.05,1.2661999464035034],[1742401620000,58.049,58.079,58.042,58.053,1.1682000160217285],[1742401680000,58.062,58.065,58.036,58.054,0.7882000207901001],[1742401740000,58.054,58.066,58.042,58.053,1.0858999490737915],[1742401800000,58.054,58.054,58.024,58.028,0.9660000205039978],[1742401860000,58.037,58.057,58.021,58.031,1.5839999914169312],[1742401920000,58.032,58.053,58.022,58.025,1.382099986076355],[1742401980000,58.023,58.032,57.997,58.007,1.232200026512146],[1742402040000,58.006,58.023,58.006,58.014,1.124500036239624],[1742402100000,58.007,58.024,57.996,58.005,0.6769999861717224],[1742402160000,58.014,58.014,57.974,57.989,0.7980999946594238],[1742402220000,57.991,58.003,57.982,57.992,1.0263999700546265],[1742402280000,57.989,57.989,57.956,57.974,0.7591000199317932],[1742402340000,57.977,58.008,57.971,57.984,0.9779000282287598],[1742402400000,57.984,58.008,57.973,57.987,1.0917999744415283],[1742402460000,57.99,58.025,57.981,58.001,1.3657000064849854],[1742402520000,57.997,58.021,57.984,58.002,1.0599000453948975],[1742402580000,58,58.009,57.984,57.992,0.8659999966621399],[1742402640000,58.002,58.004,57.98,57.999,0.7910000085830688],[1742402700000,57.998,58.03,57.993,58.016,0.8747000098228455],[1742402760000,58.019,58.024,58.011,58.019,0.5430999994277954],[1742402820000,58.018,58.023,58.005,58.005,0.5620999932289124],[1742402880000,58.006,58.015,57.99,57.994,0.6887000203132629],[1742402940000,57.994,58.003,57.977,57.985,0.9269999861717224],[1742403000000,57.983,58.023,57.98,57.993,1.5369000434875488],[1742403060000,57.995,57.995,57.927,57.951,1.5529999732971191],[1742403120000,57.95,57.966,57.941,57.964,1.136199951171875],[1742403180000,57.957,58,57.954,57.979,0.8924000263214111],[1742403240000,57.98,57.993,57.968,57.975,0.8883000016212463],[1742403300000,57.973,57.99,57.952,57.981,1.0132999420166016],[1742403360000,57.982,57.995,57.967,57.987,1.2026000022888184],[1742403420000,57.989,57.989,57.955,57.971,1.1811000108718872],[1742403480000,57.968,57.976,57.95,57.967,1.354099988937378],[1742403540000,57.969,57.981,57.959,57.975,1.8753999471664429],[1742403600000,57.978,57.982,57.903,57.913,1.6668000221252441],[1742403660000,57.914,57.96,57.913,57.934,1.6585999727249146],[1742403720000,57.944,57.953,57.926,57.951,1.1917999982833862],[1742403780000,57.953,57.978,57.941,57.965,0.7565000057220459],[1742403840000,57.99,58.001,57.96,57.984,1.0914000272750854],[1742403900000,57.983,58.005,57.937,57.94,1.7913999557495117],[1742403960000,57.962,57.97,57.936,57.968,1.7700999975204468],[1742404020000,57.951,57.976,57.934,57.965,1.1690000295639038],[1742404080000,57.949,57.989,57.93,57.974,1.7211999893188477],[1742404140000,57.953,57.997,57.947,57.995,1.8317999839782715],[1742404200000,57.989,58.009,57.966,57.966,1.0814000368118286],[1742404260000,57.967,58.006,57.967,57.987,1.808150053024292],[1742404320000,57.989,58.028,57.979,57.995,1.638100028038025],[1742404380000,57.997,58.025,57.988,57.989,1.0994000434875488],[1742404440000,57.988,58,57.967,57.995,1.8078500032424927],[1742404500000,57.994,58.015,57.971,58.002,2.2018001079559326],[1742404560000,57.999,58.047,57.999,58.034,1.105299949645996],[1742404620000,58.032,58.063,58.029,58.052,1.4154000282287598],[1742404680000,58.059,58.059,58.021,58.025,1.0622999668121338],[1742404740000,58.025,58.057,58.023,58.04,0.9290000200271606],[1742404800000,58.045,58.063,58.027,58.051,1.011299967765808],[1742404860000,58.058,58.075,58.04,58.046,0.9287999868392944],[1742404920000,58.042,58.046,58.002,58.02,0.9664000272750854],[1742404980000,58.018,58.053,58.015,58.043,0.9190999865531921],[1742405040000,58.049,58.08,58.035,58.074,1.483199954032898],[1742405100000,58.068,58.097,58.057,58.067,1.0786999464035034],[1742405160000,58.065,58.1,58.057,58.092,1.3776999711990356],[1742405220000,58.096,58.104,58.085,58.095,0.7229999899864197],[1742405280000,58.093,58.105,58.056,58.06,0.9276000261306763],[1742405340000,58.064,58.074,58.042,58.07,0.9775999784469604],[1742405400000,58.069,58.092,58.06,58.081,0.8830999732017517],[1742405460000,58.088,58.088,58.056,58.066,0.9375],[1742405520000,58.059,58.066,58.045,58.054,0.7670999765396118],[1742405580000,58.048,58.066,58.037,58.044,0.5511999726295471],[1742405640000,58.051,58.051,58.026,58.034,0.37209999561309814],[1742405700000,58.033,58.049,58.02,58.027,0.9696000218391418],[1742405760000,58.025,58.034,58.014,58.022,0.38499999046325684],[1742405820000,58.019,58.032,57.998,58.02,0.9975000023841858],[1742405880000,58.018,58.027,57.973,57.99,1.1899000406265259],[1742405940000,57.989,58.002,57.972,57.985,0.8996999859809875],[1742406000000,57.995,58.002,57.975,57.999,0.7541000247001648],[1742406060000,57.996,58.004,57.982,57.992,0.6255999803543091],[1742406120000,57.993,58.003,57.974,57.997,1.0855000019073486],[1742406180000,58,58.006,57.979,57.989,0.6855999827384949],[1742406240000,57.986,57.987,57.953,57.972,0.9593999981880188],[1742406300000,57.963,57.981,57.957,57.976,0.8529000282287598],[1742406360000,57.975,57.975,57.936,57.942,0.8118000030517578],[1742406420000,57.935,57.938,57.918,57.931,0.9480999708175659],[1742406480000,57.932,57.96,57.922,57.936,0.8913000226020813],[1742406540000,57.93,57.951,57.927,57.948,0.6026999950408936],[1742406600000,57.947,57.961,57.935,57.945,0.9215999841690063],[1742406660000,57.943,57.958,57.935,57.955,0.8410999774932861],[1742406720000,57.954,57.969,57.946,57.963,0.8319000005722046],[1742406780000,57.957,57.957,57.933,57.946,1.3870999813079834],[1742406840000,57.948,57.963,57.939,57.96,1.2683000564575195],[1742406900000,57.955,57.968,57.941,57.948,1.0786999464035034],[1742406960000,57.929,57.953,57.927,57.931,0.8025000095367432],[1742407020000,57.931,57.943,57.912,57.924,1.1603000164031982],[1742407080000,57.923,57.93,57.907,57.915,1.1109999418258667],[1742407140000,57.914,57.947,57.888,57.892,2.391900062561035],[1742407200000,57.871,58.005,57.761,57.992,3.642899990081787],[1742407260000,58.004,58.054,57.995,58.016,4.943699836730957],[1742407320000,58.016,58.083,58.011,58.083,3.7679998874664307],[1742407380000,58.061,58.083,58.049,58.053,3.427500009536743],[1742407440000,58.054,58.062,57.953,57.983,2.942699909210205],[1742407500000,57.981,58.053,57.978,58.027,4.088799953460693],[1742407560000,58.028,58.056,58.001,58.003,3.7548000812530518],[1742407620000,58.006,58.099,58.001,58.087,3.0755999088287354],[1742407680000,58.087,58.097,58.063,58.084,2.2411999702453613],[1742407740000,58.083,58.091,58.056,58.068,2.139400005340576],[1742407800000,58.07,58.116,58.069,58.088,2.120699882507324],[1742407860000,58.079,58.099,58.005,58.005,3.4230000972747803],[1742407920000,58.015,58.032,57.984,58.032,1.6742000579833984],[1742407980000,58.023,58.101,58.019,58.055,1.593999981880188],[1742408040000,58.054,58.082,58.048,58.068,2.552799940109253],[1742408100000,58.064,58.074,58.033,58.05,2.5650999546051025],[1742408160000,58.051,58.096,58.046,58.091,1.7798000574111938],[1742408220000,58.084,58.108,58.067,58.094,1.2741999626159668],[1742408280000,58.09,58.115,58.069,58.099,1.4142999649047852],[1742408340000,58.1,58.137,58.091,58.107,2.4198999404907227],[1742408400000,58.104,58.116,58.067,58.07,1.8631999492645264],[1742408460000,58.071,58.122,58.071,58.089,1.9119000434875488],[1742408520000,58.083,58.118,58.059,58.106,2.410099983215332],[1742408580000,58.099,58.116,58.081,58.103,2.078200101852417],[1742408640000,58.104,58.122,58.085,58.106,2.3945000171661377],[1742408700000,58.104,58.108,58.034,58.037,2.5278000831604004],[1742408760000,58.039,58.061,58.023,58.042,2.3724000453948975],[1742408820000,58.04,58.056,58.012,58.034,2.144399881362915],[1742408880000,58.034,58.041,58.002,58.01,2.6958999633789062],[1742408940000,58.011,58.043,58.007,58.035,1.9810999631881714],[1742409000000,58.029,58.075,58.029,58.051,2.2397000789642334],[1742409060000,58.055,58.079,58.053,58.067,2.7737998962402344],[1742409120000,58.073,58.135,58.073,58.11,1.833899974822998],[1742409180000,58.111,58.121,58.071,58.1,2.172100067138672],[1742409240000,58.097,58.12,58.07,58.113,2.7962000370025635],[1742409300000,58.113,58.134,58.086,58.088,2.223099946975708],[1742409360000,58.089,58.175,58.089,58.15,4.7891998291015625],[1742409420000,58.154,58.191,58.133,58.159,5.196899890899658],[1742409480000,58.164,58.193,58.108,58.125,6.030099868774414],[1742409540000,58.124,58.183,58.116,58.149,5.0665998458862305],[1742409600000,58.161,58.165,58.097,58.105,4.962800025939941],[1742409660000,58.107,58.171,58.105,58.142,5.144800186157227],[1742409720000,58.14,58.217,58.127,58.183,5.036600112915039],[1742409780000,58.184,58.193,58.103,58.114,3.5401999950408936],[1742409840000,58.117,58.157,58.115,58.153,1.7100000381469727],[1742409900000,58.154,58.165,58.096,58.103,1.2375999689102173],[1742409960000,58.104,58.114,58.083,58.099,1.427299976348877],[1742410020000,58.1,58.141,58.082,58.129,1.2197999954223633],[1742410080000,58.132,58.144,58.115,58.123,1.0580999851226807],[1742410140000,58.12,58.132,58.062,58.062,0.9354000091552734],[1742410200000,58.063,58.075,58.049,58.075,1.24399995803833],[1742410260000,58.073,58.076,57.991,58.018,1.6420999765396118],[1742410320000,58.017,58.058,58.007,58.05,1.799399971961975],[1742410380000,58.052,58.075,58.043,58.069,2.088399887084961],[1742410440000,58.074,58.085,58.049,58.072,3.4247000217437744],[1742410500000,58.072,58.096,58.041,58.096,2.3090999126434326],[1742410560000,58.09,58.148,58.087,58.134,2.224100112915039],[1742410620000,58.128,58.179,58.123,58.169,1.666700005531311],[1742410680000,58.173,58.176,58.141,58.163,3.150700092315674],[1742410740000,58.163,58.186,58.141,58.172,3.212399959564209],[1742410800000,58.158,58.203,58.158,58.189,3.0137500762939453],[1742410860000,58.197,58.206,58.154,58.154,2.8976500034332275],[1742410920000,58.154,58.16,58.111,58.14,3.0046000480651855],[1742410980000,58.139,58.159,58.131,58.139,2.499799966812134],[1742411040000,58.139,58.179,58.139,58.167,1.913100004196167],[1742411100000,58.163,58.196,58.13,58.173,2.8726999759674072],[1742411160000,58.175,58.199,58.163,58.183,2.698349952697754],[1742411220000,58.175,58.234,58.162,58.219,3.010699987411499],[1742411280000,58.222,58.233,58.179,58.227,3.5369999408721924],[1742411340000,58.232,58.28,58.228,58.244,3.1280999183654785],[1742411400000,58.24,58.326,58.239,58.321,2.2983999252319336],[1742411460000,58.326,58.336,58.268,58.274,2.882200002670288],[1742411520000,58.277,58.279,58.23,58.25,3.1700000762939453],[1742411580000,58.254,58.283,58.231,58.238,3.2274999618530273],[1742411640000,58.241,58.272,58.217,58.265,3.4339001178741455],[1742411700000,58.272,58.305,58.251,58.295,2.6092000007629395],[1742411760000,58.305,58.323,58.297,58.309,2.0764000415802],[1742411820000,58.304,58.334,58.214,58.237,3.7040998935699463],[1742411880000,58.235,58.239,58.178,58.201,4.037799835205078],[1742411940000,58.194,58.212,58.163,58.201,2.085099935531616],[1742412000000,58.204,58.209,58.138,58.144,2.194000005722046],[1742412060000,58.15,58.15,58.11,58.143,2.5394999980926514],[1742412120000,58.141,58.164,58.045,58.055,2.2978999614715576],[1742412180000,58.057,58.072,58.006,58.06,2.877700090408325],[1742412240000,58.057,58.15,58.049,58.127,3.0380001068115234],[1742412300000,58.111,58.133,58.066,58.08,3.0520999431610107],[1742412360000,58.081,58.098,58.06,58.094,2.8661000728607178],[1742412420000,58.094,58.094,58.024,58.047,3.01419997215271],[1742412480000,58.046,58.081,58.014,58.026,3.7904000282287598],[1742412540000,58.028,58.033,57.98,58.005,3.4983999729156494],[1742412600000,58.004,58.079,58.001,58.056,3.6396000385284424],[1742412660000,58.057,58.08,58.029,58.032,2.7904000282287598],[1742412720000,58.025,58.075,58.025,58.047,2.474299907684326],[1742412780000,58.044,58.072,58.044,58.068,2.954699993133545],[1742412840000,58.066,58.078,58.051,58.071,2.295300006866455],[1742412900000,58.073,58.098,58.06,58.072,3.302449941635132],[1742412960000,58.07,58.098,58.051,58.098,2.8803999423980713],[1742413020000,58.099,58.133,58.097,58.127,2.756999969482422],[1742413080000,58.125,58.14,58.104,58.119,2.8248000144958496],[1742413140000,58.111,58.142,58.104,58.119,2.404900074005127],[1742413200000,58.114,58.137,58.108,58.125,2.6456000804901123],[1742413260000,58.133,58.154,58.116,58.14,1.9637999534606934],[1742413320000,58.15,58.172,58.141,58.149,1.8115999698638916],[1742413380000,58.15,58.177,58.139,58.175,2.5592000484466553],[1742413440000,58.176,58.188,58.162,58.162,1.8895000219345093],[1742413500000,58.164,58.167,58.118,58.12,2.1679000854492188],[1742413560000,58.117,58.14,58.1,58.135,2.0796000957489014],[1742413620000,58.139,58.189,58.132,58.186,1.9347000122070312],[1742413680000,58.192,58.195,58.164,58.184,2.294600009918213],[1742413740000,58.181,58.191,58.153,58.166,1.2797000408172607],[1742413800000,58.155,58.156,58.123,58.137,2.6710000038146973],[1742413860000,58.151,58.183,58.133,58.172,2.7439000606536865],[1742413920000,58.171,58.189,58.154,58.183,1.226099967956543],[1742413980000,58.184,58.216,58.174,58.186,1.750599980354309],[1742414040000,58.186,58.204,58.178,58.183,1.9259999990463257],[1742414100000,58.192,58.206,58.158,58.173,1.8307000398635864],[1742414160000,58.172,58.22,58.147,58.205,1.812000036239624],[1742414220000,58.206,58.21,58.168,58.173,1.4368000030517578],[1742414280000,58.182,58.196,58.171,58.187,1.1617000102996826],[1742414340000,58.186,58.195,58.165,58.181,1.9809999465942383],[1742414400000,58.176,58.176,58.115,58.138,0.826200008392334],[1742414460000,58.13,58.134,58.091,58.091,0.8449000120162964],[1742414520000,58.093,58.102,58.05,58.059,0.9569000005722046],[1742414580000,58.063,58.084,58.061,58.073,0.9197999835014343],[1742414640000,58.064,58.076,58.048,58.057,0.8001999855041504],[1742414700000,58.052,58.052,58.011,58.015,1.1263999938964844],[1742414760000,58.009,58.026,58.001,58.024,0.9749000072479248],[1742414820000,58.023,58.051,58.022,58.046,0.8360999822616577],[1742414880000,58.045,58.047,58.034,58.038,1.018399953842163],[1742414940000,58.04,58.063,58.034,58.063,0.3806999921798706],[1742415000000,58.083,58.111,58.081,58.106,0.7258999943733215],[1742415060000,58.107,58.144,58.107,58.13,0.7167999744415283],[1742415120000,58.131,58.145,58.121,58.123,0.9965999722480774],[1742415180000,58.124,58.147,58.123,58.124,0.5541999936103821],[1742415240000,58.119,58.138,58.107,58.107,1.104200005531311],[1742415300000,58.116,58.122,58.105,58.105,0.9546999931335449],[1742415360000,58.105,58.116,58.101,58.11,0.8019999861717224],[1742415420000,58.108,58.123,58.108,58.117,0.5544000267982483],[1742415480000,58.118,58.122,58.089,58.097,0.5570999979972839],[1742415540000,58.097,58.099,58.075,58.079,0.5681999921798706],[1742415600000,58.08,58.108,58.077,58.104,0.27000001072883606],[1742415660000,58.109,58.116,58.09,58.09,0.20250000059604645],[1742415720000,58.097,58.109,58.09,58.093,0.4535999894142151],[1742415780000,58.093,58.145,58.086,58.14,0.5889000296592712],[1742415840000,58.139,58.16,58.135,58.141,0.42419999837875366],[1742415900000,58.14,58.14,58.128,58.136,0.4848000109195709],[1742415960000,58.137,58.138,58.128,58.136,0.6262000203132629],[1742416020000,58.131,58.133,58.124,58.126,0.43230000138282776],[1742416080000,58.126,58.133,58.122,58.127,0.6868000030517578],[1742416140000,58.126,58.138,58.121,58.122,0.9089999794960022],[1742416200000,58.134,58.136,58.107,58.116,0.7675999999046326],[1742416260000,58.117,58.122,58.106,58.111,1.3331999778747559],[1742416320000,58.113,58.113,58.068,58.083,0.8888000249862671],[1742416380000,58.092,58.103,58.089,58.096,0.7473999857902527],[1742416440000,58.096,58.096,58.072,58.077,0.8281999826431274],[1742416500000,58.079,58.095,58.079,58.094,0.5857999920845032],[1742416560000,58.096,58.108,58.083,58.09,1.1513999700546265],[1742416620000,58.095,58.099,58.086,58.092,1.312999963760376],[1742416680000,58.093,58.1,58.078,58.082,1.298200011253357],[1742416740000,58.083,58.092,58.077,58.087,0.4848000109195709],[1742416800000,58.085,58.101,58.085,58.091,1.4342000484466553],[1742416860000,58.092,58.093,58.073,58.078,0.5655999779701233],[1742416920000,58.075,58.091,58.075,58.091,0.28690001368522644],[1742416980000,58.091,58.091,58.072,58.072,0.8686000108718872],[1742417040000,58.075,58.085,58.075,58.078,0.46459999680519104],[1742417100000,58.079,58.092,58.074,58.074,0.5454000234603882],[1742417160000,58.074,58.081,58.065,58.078,0.7271999716758728],[1742417220000,58.076,58.125,58.067,58.123,0.42419999837875366],[1742417280000,58.121,58.121,58.109,58.12,0.28279998898506165],[1742417340000,58.114,58.117,58.102,58.108,0.8483999967575073],[1742417400000,58.105,58.117,58.1,58.107,0.7878000140190125],[1742417460000,58.119,58.119,58.107,58.111,0.4848000109195709],[1742417520000,58.111,58.12,58.1,58.1,0.4848000109195709],[1742417580000,58.102,58.106,58.088,58.092,0.5454000234603882],[1742417640000,58.079,58.097,58.077,58.095,0.8281999826431274],[1742417700000,58.093,58.102,58.085,58.101,1.0855000019073486],[1742417760000,58.102,58.109,58.094,58.108,0.8686000108718872],[1742417820000,58.101,58.106,58.077,58.091,1.555400013923645],[1742417880000,58.091,58.091,58.079,58.08,1.777899980545044],[1742417940000,58.081,58.096,57.931,57.931,2.2163500785827637],[1742421600000,58.107,58.133,58.036,58.126,0.1574999988079071],[1742421660000,58.129,58.129,58.042,58.042,0.1699499934911728],[1742421720000,58.045,58.115,58.021,58.115,0.2425999939441681],[1742421780000,58.083,58.121,58.083,58.11,0.07694999873638153],[1742421840000,58.111,58.117,58.082,58.117,0.1699499934911728],[1742421900000,58.108,58.108,58.062,58.062,0.2994999885559082],[1742421960000,58.061,58.078,58.045,58.078,0.730400025844574],[1742422020000,58.074,58.076,58.056,58.07,0.5857999920845032],[1742422080000,58.068,58.082,58.062,58.082,0.5928999781608582],[1742422140000,58.082,58.092,58.065,58.073,0.5163999795913696],[1742422200000,58.074,58.085,58.065,58.081,0.6043999791145325],[1742422260000,58.079,58.087,58.072,58.074,0.19169999659061432],[1742422320000,58.074,58.075,58.066,58.074,0.21310000121593475],[1742422380000,58.069,58.08,58.063,58.074,0.24940000474452972],[1742422440000,58.069,58.075,58.054,58.074,0.2345000058412552],[1742422500000,58.075,58.109,58.075,58.091,0.3926999866962433],[1742422560000,58.091,58.101,58.081,58.081,0.3034999966621399],[1742422620000,58.077,58.092,58.076,58.086,0.5938000082969666],[1742422680000,58.09,58.091,58.079,58.09,0.4320000112056732],[1742422740000,58.1,58.1,58.071,58.087,0.573199987411499],[1742422800000,58.086,58.088,58.081,58.085,0.3375000059604645],[1742422860000,58.086,58.09,58.077,58.077,0.22679999470710754],[1742422920000,58.076,58.086,58.074,58.077,0.4602999985218048],[1742422980000,58.077,58.078,58.069,58.078,0.3847000002861023],[1742423040000,58.08,58.086,58.073,58.085,0.2184000015258789],[1742423100000,58.087,58.103,58.087,58.101,0.1120000034570694],[1742423160000,58.104,58.12,58.1,58.111,0.08640000224113464],[1742423220000,58.112,58.135,58.11,58.134,0.14569999277591705],[1742423280000,58.129,58.163,58.114,58.116,0.3621000051498413],[1742423340000,58.115,58.117,58.098,58.114,0.2775999903678894],[1742423400000,58.117,58.125,58.088,58.095,0.24269999563694],[1742423460000,58.095,58.121,58.095,58.12,0.195700004696846],[1742423520000,58.117,58.124,58.111,58.118,0.1525000035762787],[1742423580000,58.117,58.131,58.117,58.13,0.05939999967813492],[1742423640000,58.133,58.136,58.131,58.136,0.016200000420212746],[1742423700000,58.134,58.139,58.134,58.139,0.06880000233650208],[1742423760000,58.139,58.176,58.138,58.173,0.6474999785423279],[1742423820000,58.171,58.178,58.163,58.17,0.583299994468689],[1742423880000,58.17,58.17,58.143,58.144,0.7878000140190125],[1742423940000,58.143,58.154,58.14,58.143,0.46459999680519104],[1742424000000,58.141,58.148,58.135,58.14,0.5454000234603882],[1742424060000,58.142,58.149,58.139,58.148,0.7070000171661377],[1742424120000,58.15,58.15,58.129,58.136,0.5857999920845032],[1742424180000,58.136,58.137,58.136,58.137,0.060600001364946365],[1742424240000,58.137,58.139,58.119,58.126,0.22220000624656677],[1742424300000,58.127,58.135,58.118,58.127,0.28279998898506165],[1742424360000,58.121,58.127,58.117,58.117,0.30300000309944153],[1742424420000,58.113,58.119,58.104,58.104,0.28279998898506165],[1742424480000,58.106,58.108,58.106,58.106,0.10100000351667404],[1742424540000,58.108,58.116,58.108,58.116,0.22220000624656677],[1742424600000,58.117,58.129,58.114,58.118,0.44440001249313354],[1742424660000,58.126,58.135,58.121,58.129,0.3474999964237213],[1742424720000,58.13,58.139,58.128,58.139,0.28279998898506165],[1742424780000,58.136,58.143,58.133,58.14,0.40400001406669617],[1742424840000,58.137,58.14,58.133,58.14,0.08079999685287476],[1742424900000,58.147,58.15,58.14,58.15,0.14139999449253082],[1742424960000,58.148,58.157,58.148,58.156,0.20200000703334808],[1742425020000,58.153,58.168,58.148,58.165,0.5911999940872192],[1742425080000,58.158,58.168,58.148,58.161,0.27000001072883606],[1742425140000,58.159,58.163,58.155,58.16,0.15389999747276306],[1742425200000,58.161,58.161,58.111,58.122,0.26460000872612],[1742425260000,58.122,58.125,58.116,58.124,0.3321000039577484],[1742425320000,58.123,58.129,58.121,58.122,0.21330000460147858],[1742425380000,58.123,58.128,58.122,58.123,0.12690000236034393],[1742425440000,58.124,58.132,58.111,58.126,0.30239999294281006],[1742425500000,58.126,58.126,58.106,58.106,0.15389999747276306],[1742425560000,58.109,58.117,58.103,58.116,0.3483000099658966],[1742425620000,58.116,58.129,58.115,58.121,0.1242000013589859],[1742425680000,58.12,58.12,58.114,58.115,0.148499995470047],[1742425740000,58.116,58.122,58.11,58.122,0.14309999346733093],[1742425800000,58.12,58.133,58.118,58.128,0.43639999628067017],[1742425860000,58.128,58.139,58.127,58.137,0.5454000234603882],[1742425920000,58.135,58.135,58.132,58.135,0.12120000272989273],[1742425980000,58.135,58.144,58.134,58.144,0.46459999680519104],[1742426040000,58.142,58.147,58.138,58.144,0.6262000203132629],[1742426100000,58.144,58.144,58.136,58.141,0.646399974822998],[1742426160000,58.142,58.147,58.135,58.141,0.4848000109195709],[1742426220000,58.134,58.154,58.134,58.153,0.28279998898506165],[1742426280000,58.151,58.163,58.147,58.163,0.5857999920845032],[1742426340000,58.161,58.183,58.16,58.18,0.4848000109195709],[1742426400000,58.179,58.185,58.173,58.183,0.5562000274658203],[1742426460000,58.183,58.184,58.172,58.172,0.1817999929189682],[1742426520000,58.177,58.185,58.172,58.182,0.3312999904155731],[1742426580000,58.182,58.2,58.17,58.198,0.6262000203132629],[1742426640000,58.197,58.209,58.195,58.208,0.40400001406669617],[1742426700000,58.207,58.207,58.2,58.2,0.5252000093460083],[1742426760000,58.214,58.227,58.212,58.218,0.40400001406669617],[1742426820000,58.217,58.222,58.211,58.218,0.28279998898506165],[1742426880000,58.216,58.217,58.211,58.216,0.3474999964237213],[1742426940000,58.214,58.222,58.214,58.217,0.3635999858379364],[1742427000000,58.22,58.225,58.217,58.217,0.42419999837875366],[1742427060000,58.218,58.228,58.211,58.215,0.3434000015258789],[1742427120000,58.217,58.232,58.217,58.222,0.5494999885559082],[1742427180000,58.209,58.237,58.209,58.236,0.44440001249313354],[1742427240000,58.235,58.237,58.211,58.227,0.5857999920845032],[1742427300000,58.228,58.233,58.228,58.233,0.1817999929189682],[1742427360000,58.222,58.224,58.211,58.217,0.5103999972343445],[1742427420000,58.215,58.225,58.215,58.22,0.3635999858379364],[1742427480000,58.215,58.229,58.21,58.228,0.46869999170303345],[1742427540000,58.227,58.228,58.214,58.222,0.553600013256073],[1742427600000,58.224,58.227,58.209,58.216,0.5778999924659729],[1742427660000,58.215,58.225,58.215,58.222,0.6262000203132629],[1742427720000,58.225,58.233,58.219,58.221,0.46459999680519104],[1742427780000,58.214,58.225,58.214,58.221,0.42419999837875366],[1742427840000,58.222,58.224,58.212,58.217,0.3434000015258789],[1742427900000,58.215,58.224,58.213,58.224,0.5454000234603882],[1742427960000,58.225,58.225,58.206,58.208,0.7152000069618225],[1742428020000,58.209,58.22,58.205,58.22,0.7878000140190125],[1742428080000,58.222,58.231,58.213,58.228,0.7271999716758728],[1742428140000,58.228,58.237,58.225,58.236,0.3635999858379364],[1742428200000,58.237,58.237,58.221,58.222,0.46459999680519104],[1742428260000,58.22,58.22,58.195,58.209,1.1513999700546265],[1742428320000,58.216,58.234,58.216,58.224,0.6060000061988831],[1742428380000,58.226,58.226,58.216,58.219,0.7918999791145325],[1742428440000,58.219,58.225,58.209,58.216,0.5508000254631042],[1742428500000,58.216,58.222,58.21,58.219,0.42419999837875366],[1742428560000,58.222,58.224,58.207,58.219,0.5049999952316284],[1742428620000,58.218,58.239,58.218,58.237,0.7473999857902527],[1742428680000,58.236,58.239,58.224,58.232,0.4699999988079071],[1742428740000,58.232,58.241,58.232,58.241,0.3635999858379364]]